Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.16 | 18.17 | 16.02 | 16.02 | 10,400 | -0.68(-4.04%) |
Mar 28, 2019 | 16.85 | 17.10 | 16.69 | 16.69 | 7,878 | -0.12(-0.71%) |
Mar 27, 2019 | 17.60 | 17.72 | 16.50 | 16.81 | 8,066 | -0.78(-4.43%) |
Mar 26, 2019 | 17.80 | 17.80 | 17.55 | 17.59 | 1,602 | -0.01(-0.06%) |
Mar 25, 2019 | 17.77 | 17.77 | 17.60 | 17.60 | 370 | -0.12(-0.69%) |
Mar 22, 2019 | 17.69 | 17.72 | 17.63 | 17.72 | 500 | +0.21(+1.21%) |
Mar 21, 2019 | 18.10 | 18.10 | 17.51 | 17.51 | 3,419 | -0.31(-1.72%) |
Mar 20, 2019 | 17.49 | 17.82 | 17.49 | 17.82 | 2,328 | +0.62(+3.58%) |
Mar 19, 2019 | 17.66 | 17.66 | 17.20 | 17.20 | 2,058 | +0.09(+0.53%) |
Mar 18, 2019 | 18.00 | 18.00 | 16.95 | 17.11 | 7,562 | -0.69(-3.88%) |
Mar 15, 2019 | 17.77 | 18.03 | 17.77 | 17.80 | 8,100 | +0.03(+0.17%) |
Mar 14, 2019 | 17.50 | 17.78 | 17.50 | 17.77 | 937 | +0.24(+1.34%) |
Mar 13, 2019 | 17.51 | 17.57 | 17.50 | 17.53 | 998 | +0.03(+0.20%) |
Mar 12, 2019 | 18.02 | 18.02 | 17.46 | 17.50 | 2,545 | -0.21(-1.19%) |
Mar 11, 2019 | 18.14 | 18.14 | 17.50 | 17.71 | 2,259 | -0.35(-1.94%) |
Mar 08, 2019 | 18.34 | 18.34 | 18.06 | 18.06 | 900 | -0.33(-1.79%) |
Mar 07, 2019 | 18.88 | 18.88 | 18.39 | 18.39 | 1,484 | -0.07(-0.38%) |
Mar 06, 2019 | 18.89 | 19.61 | 18.41 | 18.46 | 10,233 | -0.38(-2.02%) |
Mar 05, 2019 | 18.83 | 19.04 | 18.25 | 18.84 | 3,116 | +0.23(+1.24%) |
Mar 04, 2019 | 18.68 | 18.98 | 18.15 | 18.61 | 3,579 | +0.39(+2.14%) |
Mar 01, 2019 | 19.68 | 19.68 | 18.03 | 18.22 | 1,700 | +0.22(+1.22%) |
Feb 28, 2019 | 18.01 | 18.78 | 17.78 | 18.00 | 4,969 | -0.10(-0.55%) |
Feb 27, 2019 | 18.40 | 18.40 | 18.00 | 18.10 | 4,829 | +0.07(+0.39%) |
Feb 26, 2019 | 17.79 | 19.50 | 17.59 | 18.03 | 3,805 | +0.26(+1.46%) |
Feb 25, 2019 | 18.11 | 18.11 | 17.66 | 17.77 | 3,527 | -0.29(-1.61%) |
Feb 22, 2019 | 18.41 | 18.73 | 18.00 | 18.06 | 3,800 | -0.17(-0.96%) |
Feb 21, 2019 | 18.72 | 18.73 | 18.00 | 18.23 | 2,547 | -1.54(-7.77%) |
Feb 20, 2019 | 18.19 | 19.77 | 18.19 | 19.77 | 983 | +1.87(+10.45%) |
Feb 19, 2019 | 18.20 | 18.27 | 17.90 | 17.90 | 3,844 | -0.11(-0.61%) |
Feb 15, 2019 | 18.01 | 18.01 | 18.01 | 50 | +0.00(+0.00%) | |
Feb 14, 2019 | 17.96 | 18.21 | 17.90 | 18.01 | 1,886 | +0.24(+1.35%) |
Feb 13, 2019 | 19.10 | 19.10 | 17.65 | 17.77 | 3,858 | -0.24(-1.33%) |
Feb 12, 2019 | 17.94 | 18.25 | 17.00 | 18.01 | 2,445 | -0.09(-0.50%) |
Feb 11, 2019 | 18.10 | 19.60 | 18.10 | 18.10 | 4,090 | -1.86(-9.32%) |
Feb 08, 2019 | 18.20 | 19.96 | 18.07 | 19.96 | 1,000 | +1.91(+10.58%) |
Feb 07, 2019 | 18.05 | 18.05 | 18.05 | 72 | +0.00(+0.00%) | |
Feb 06, 2019 | 18.12 | 18.12 | 18.05 | 18.05 | 790 | +0.04(+0.22%) |
Feb 05, 2019 | 18.10 | 18.10 | 18.01 | 18.01 | 365 | +0.00(+0.00%) |
Feb 04, 2019 | 17.97 | 18.50 | 17.97 | 18.01 | 2,826 | +0.15(+0.84%) |
Feb 01, 2019 | 17.85 | 17.86 | 17.85 | 17.86 | 600 | +0.01(+0.06%) |
Jan 31, 2019 | 17.85 | 18.27 | 17.23 | 17.85 | 2,530 | +0.20(+1.15%) |
Jan 30, 2019 | 18.25 | 18.50 | 17.45 | 17.65 | 4,443 | -0.45(-2.50%) |
Jan 29, 2019 | 18.20 | 20.23 | 18.09 | 18.10 | 2,912 | -0.00(-0.02%) |
Jan 28, 2019 | 18.22 | 18.22 | 17.82 | 18.10 | 766 | +0.10(+0.58%) |
Jan 25, 2019 | 18.55 | 18.55 | 17.25 | 18.00 | 3,000 | -0.10(-0.55%) |
Jan 24, 2019 | 18.05 | 19.13 | 18.04 | 18.10 | 1,824 | -0.10(-0.55%) |
Jan 23, 2019 | 18.00 | 18.59 | 18.00 | 18.20 | 703 | +0.60(+3.41%) |
Jan 22, 2019 | 19.11 | 19.11 | 17.60 | 17.60 | 5,375 | -1.25(-6.63%) |
Jan 18, 2019 | 19.15 | 19.15 | 18.85 | 18.85 | 2,000 | -0.45(-2.33%) |
Jan 17, 2019 | 18.54 | 20.00 | 18.51 | 19.30 | 3,877 | +0.30(+1.58%) |
Jan 16, 2019 | 18.80 | 19.00 | 18.76 | 19.00 | 1,369 | +0.20(+1.06%) |
Jan 15, 2019 | 18.91 | 19.00 | 18.80 | 18.80 | 1,107 | -0.01(-0.05%) |
Jan 14, 2019 | 18.68 | 18.81 | 18.68 | 18.81 | 940 | -0.35(-1.83%) |
Jan 11, 2019 | 19.62 | 19.62 | 19.16 | 19.16 | 3,100 | +0.06(+0.31%) |
Jan 10, 2019 | 19.10 | 19.10 | 19.10 | 19.10 | 225 | -0.34(-1.75%) |
Jan 09, 2019 | 18.84 | 19.44 | 18.59 | 19.44 | 2,803 | +0.44(+2.32%) |
Jan 08, 2019 | 18.53 | 19.25 | 18.37 | 19.00 | 4,390 | +0.49(+2.65%) |
Jan 07, 2019 | 18.87 | 18.87 | 17.19 | 18.51 | 22,706 | +0.01(+0.05%) |
Jan 04, 2019 | 18.75 | 18.81 | 18.50 | 18.50 | 1,400 | -0.10(-0.54%) |
Jan 03, 2019 | 18.51 | 19.03 | 18.50 | 18.60 | 3,827 | +0.06(+0.32%) |