Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.79 | 17.90 | 17.14 | 17.59 | 60,900 | -0.06(-0.34%) |
Mar 28, 2019 | 17.60 | 17.96 | 17.30 | 17.65 | 20,414 | +0.11(+0.63%) |
Mar 27, 2019 | 18.00 | 18.24 | 17.23 | 17.54 | 45,464 | -0.45(-2.50%) |
Mar 26, 2019 | 18.20 | 18.50 | 17.79 | 17.99 | 29,843 | -0.21(-1.15%) |
Mar 25, 2019 | 17.80 | 18.37 | 17.45 | 18.20 | 25,892 | +0.23(+1.28%) |
Mar 22, 2019 | 19.25 | 19.39 | 17.89 | 17.97 | 99,300 | -1.47(-7.56%) |
Mar 21, 2019 | 18.93 | 19.77 | 18.93 | 19.44 | 65,976 | +0.55(+2.91%) |
Mar 20, 2019 | 18.70 | 19.76 | 18.31 | 18.89 | 72,116 | +0.06(+0.32%) |
Mar 19, 2019 | 18.33 | 18.90 | 17.96 | 18.83 | 44,194 | +0.58(+3.18%) |
Mar 18, 2019 | 17.72 | 18.42 | 17.55 | 18.25 | 37,448 | +0.13(+0.72%) |
Mar 15, 2019 | 17.46 | 18.13 | 17.40 | 18.12 | 85,800 | +0.74(+4.26%) |
Mar 14, 2019 | 17.80 | 17.80 | 17.34 | 17.38 | 25,142 | -0.39(-2.19%) |
Mar 13, 2019 | 18.50 | 18.50 | 17.50 | 17.77 | 46,110 | -0.55(-3.00%) |
Mar 12, 2019 | 18.44 | 18.66 | 17.66 | 18.32 | 45,485 | -0.16(-0.87%) |
Mar 11, 2019 | 16.95 | 18.64 | 16.52 | 18.48 | 85,895 | +1.53(+9.03%) |
Mar 08, 2019 | 16.40 | 17.11 | 16.40 | 16.95 | 58,400 | +0.55(+3.35%) |
Mar 07, 2019 | 16.86 | 17.03 | 16.32 | 16.40 | 36,007 | -0.42(-2.50%) |
Mar 06, 2019 | 17.26 | 17.55 | 16.53 | 16.82 | 74,685 | -0.40(-2.32%) |
Mar 05, 2019 | 18.05 | 18.31 | 17.09 | 17.22 | 70,257 | -0.83(-4.60%) |
Mar 04, 2019 | 19.29 | 19.30 | 18.00 | 18.05 | 98,760 | -1.22(-6.33%) |
Mar 01, 2019 | 18.20 | 19.31 | 18.14 | 19.27 | 180,800 | +1.44(+8.08%) |
Feb 28, 2019 | 17.83 | 18.09 | 17.69 | 17.83 | 32,101 | +0.07(+0.39%) |
Feb 27, 2019 | 18.54 | 18.74 | 17.59 | 17.76 | 48,461 | -0.73(-3.95%) |
Feb 26, 2019 | 17.88 | 18.60 | 17.11 | 18.49 | 62,629 | +0.43(+2.38%) |
Feb 25, 2019 | 18.45 | 18.77 | 17.66 | 18.06 | 171,752 | -0.17(-0.93%) |
Feb 22, 2019 | 17.50 | 18.54 | 16.95 | 18.23 | 101,600 | +0.75(+4.29%) |
Feb 21, 2019 | 16.63 | 17.57 | 16.57 | 17.48 | 35,736 | +0.78(+4.67%) |
Feb 20, 2019 | 16.28 | 16.78 | 16.12 | 16.70 | 103,802 | +0.29(+1.77%) |
Feb 19, 2019 | 18.15 | 18.15 | 16.28 | 16.41 | 90,944 | -1.68(-9.29%) |
Feb 15, 2019 | 18.35 | 18.70 | 17.88 | 18.09 | 88,400 | -0.04(-0.22%) |
Feb 14, 2019 | 17.01 | 18.43 | 17.01 | 18.13 | 78,434 | +0.83(+4.80%) |
Feb 13, 2019 | 17.54 | 17.56 | 16.58 | 17.30 | 79,151 | +0.05(+0.29%) |
Feb 12, 2019 | 17.47 | 18.52 | 17.01 | 17.25 | 109,862 | -0.09(-0.52%) |
Feb 11, 2019 | 16.16 | 17.71 | 16.16 | 17.34 | 94,487 | +1.22(+7.57%) |
Feb 08, 2019 | 15.11 | 16.93 | 15.11 | 16.12 | 211,100 | +1.01(+6.68%) |
Feb 07, 2019 | 15.28 | 15.61 | 14.61 | 15.11 | 46,250 | -0.39(-2.52%) |
Feb 06, 2019 | 15.55 | 15.55 | 14.76 | 15.50 | 52,561 | +0.38(+2.51%) |
Feb 05, 2019 | 16.09 | 16.66 | 14.76 | 15.12 | 200,855 | -0.26(-1.69%) |
Feb 04, 2019 | 14.85 | 15.66 | 14.36 | 15.38 | 164,451 | +1.33(+9.47%) |
Feb 01, 2019 | 13.38 | 14.21 | 13.30 | 14.05 | 50,800 | +0.69(+5.16%) |
Jan 31, 2019 | 12.98 | 13.49 | 12.84 | 13.36 | 64,247 | +0.45(+3.49%) |
Jan 30, 2019 | 12.29 | 13.10 | 12.11 | 12.91 | 31,805 | +0.80(+6.61%) |
Jan 29, 2019 | 12.21 | 12.45 | 11.94 | 12.11 | 56,221 | -0.05(-0.41%) |
Jan 28, 2019 | 12.60 | 12.80 | 12.13 | 12.16 | 44,597 | -0.54(-4.25%) |
Jan 25, 2019 | 12.26 | 13.20 | 12.21 | 12.70 | 65,000 | +0.45(+3.67%) |
Jan 24, 2019 | 12.44 | 12.44 | 11.90 | 12.25 | 57,927 | +0.08(+0.66%) |
Jan 23, 2019 | 11.94 | 12.24 | 11.63 | 12.17 | 77,562 | +0.39(+3.31%) |
Jan 22, 2019 | 12.23 | 12.30 | 11.50 | 11.78 | 88,038 | -0.46(-3.76%) |
Jan 18, 2019 | 12.03 | 12.58 | 12.03 | 12.24 | 94,800 | +0.26(+2.17%) |
Jan 17, 2019 | 11.96 | 12.55 | 11.85 | 11.98 | 94,875 | -0.09(-0.75%) |
Jan 16, 2019 | 11.75 | 12.40 | 11.60 | 12.07 | 36,913 | +0.38(+3.25%) |
Jan 15, 2019 | 12.07 | 12.56 | 11.57 | 11.69 | 43,845 | -0.30(-2.50%) |
Jan 14, 2019 | 12.28 | 12.85 | 11.80 | 11.99 | 32,777 | -0.33(-2.68%) |
Jan 11, 2019 | 12.12 | 12.57 | 11.72 | 12.32 | 63,200 | +0.23(+1.90%) |
Jan 10, 2019 | 12.47 | 12.79 | 11.72 | 12.09 | 63,838 | -0.41(-3.28%) |
Jan 09, 2019 | 12.98 | 13.20 | 12.23 | 12.50 | 60,465 | -0.33(-2.57%) |
Jan 08, 2019 | 13.57 | 14.04 | 12.72 | 12.83 | 161,036 | -0.39(-2.95%) |
Jan 07, 2019 | 12.70 | 13.39 | 12.60 | 13.22 | 131,807 | +0.77(+6.18%) |
Jan 04, 2019 | 12.17 | 12.63 | 11.81 | 12.45 | 86,300 | +0.50(+4.18%) |
Jan 03, 2019 | 12.36 | 12.38 | 11.72 | 11.95 | 37,783 | -0.51(-4.09%) |