Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.00 | 17.00 | 16.86 | 16.89 | 8,200 | -0.16(-0.96%) |
Mar 28, 2019 | 17.00 | 17.05 | 17.00 | 17.05 | 8,631 | -0.03(-0.18%) |
Mar 27, 2019 | 17.02 | 17.10 | 17.00 | 17.08 | 6,820 | -0.11(-0.64%) |
Mar 26, 2019 | 17.19 | 17.19 | 17.06 | 17.19 | 7,795 | +0.00(+0.00%) |
Mar 25, 2019 | 17.25 | 17.25 | 17.11 | 17.19 | 5,276 | -0.13(-0.73%) |
Mar 22, 2019 | 17.38 | 17.38 | 17.32 | 17.32 | 400 | -0.06(-0.37%) |
Mar 21, 2019 | 17.34 | 17.38 | 17.23 | 17.38 | 16,259 | +0.00(+0.00%) |
Mar 20, 2019 | 17.34 | 17.38 | 17.34 | 17.38 | 1,220 | +0.04(+0.20%) |
Mar 19, 2019 | 17.36 | 17.44 | 17.25 | 17.34 | 2,563 | -0.02(-0.09%) |
Mar 18, 2019 | 17.50 | 17.50 | 17.02 | 17.36 | 19,122 | +0.11(+0.61%) |
Mar 15, 2019 | 17.52 | 17.55 | 17.16 | 17.25 | 17,800 | +0.00(+0.03%) |
Mar 14, 2019 | 17.50 | 17.50 | 17.25 | 17.25 | 7,011 | -0.26(-1.46%) |
Mar 13, 2019 | 17.49 | 17.51 | 17.42 | 17.51 | 7,803 | +0.06(+0.35%) |
Mar 12, 2019 | 17.64 | 17.64 | 17.42 | 17.45 | 10,363 | -0.20(-1.11%) |
Mar 11, 2019 | 17.66 | 17.97 | 17.58 | 17.64 | 7,467 | +0.12(+0.66%) |
Mar 08, 2019 | 17.50 | 17.89 | 17.50 | 17.52 | 6,600 | -0.08(-0.43%) |
Mar 07, 2019 | 17.68 | 17.73 | 17.26 | 17.60 | 14,425 | -0.14(-0.79%) |
Mar 06, 2019 | 17.90 | 17.90 | 17.74 | 17.74 | 2,010 | -0.14(-0.78%) |
Mar 05, 2019 | 17.63 | 18.07 | 17.53 | 17.88 | 31,525 | +0.38(+2.17%) |
Mar 04, 2019 | 17.39 | 18.08 | 17.25 | 17.50 | 21,967 | +0.13(+0.75%) |
Mar 01, 2019 | 17.52 | 17.52 | 17.26 | 17.37 | 8,000 | +0.21(+1.25%) |
Feb 28, 2019 | 17.56 | 17.62 | 17.14 | 17.16 | 13,669 | -0.79(-4.40%) |
Feb 27, 2019 | 18.04 | 18.39 | 17.71 | 17.95 | 10,132 | -0.44(-2.42%) |
Feb 26, 2019 | 18.15 | 18.39 | 17.81 | 18.39 | 16,515 | +0.22(+1.21%) |
Feb 25, 2019 | 18.50 | 18.55 | 18.16 | 18.17 | 21,680 | -0.13(-0.71%) |
Feb 22, 2019 | 18.33 | 18.36 | 18.00 | 18.30 | 10,800 | +0.25(+1.39%) |
Feb 21, 2019 | 18.37 | 18.37 | 17.93 | 18.05 | 14,052 | -0.12(-0.63%) |
Feb 20, 2019 | 17.79 | 18.50 | 17.79 | 18.17 | 23,119 | +0.24(+1.31%) |
Feb 19, 2019 | 18.20 | 18.20 | 17.77 | 17.93 | 14,893 | -0.26(-1.41%) |
Feb 15, 2019 | 18.84 | 18.84 | 18.16 | 18.19 | 31,300 | -0.21(-1.16%) |
Feb 14, 2019 | 18.49 | 18.52 | 18.30 | 18.40 | 21,213 | -0.01(-0.06%) |
Feb 13, 2019 | 18.56 | 18.74 | 17.96 | 18.41 | 70,085 | -0.12(-0.64%) |
Feb 12, 2019 | 18.55 | 19.02 | 18.50 | 18.53 | 25,820 | +0.40(+2.21%) |
Feb 11, 2019 | 17.89 | 18.22 | 17.89 | 18.13 | 10,287 | +0.30(+1.68%) |
Feb 08, 2019 | 17.65 | 17.88 | 17.65 | 17.83 | 78,500 | +0.46(+2.65%) |
Feb 07, 2019 | 17.43 | 17.44 | 17.25 | 17.37 | 11,853 | +0.37(+2.18%) |
Feb 06, 2019 | 16.80 | 17.19 | 16.80 | 17.00 | 10,645 | +0.20(+1.19%) |
Feb 05, 2019 | 16.80 | 17.07 | 16.80 | 16.80 | 15,532 | -0.13(-0.77%) |
Feb 04, 2019 | 16.85 | 17.06 | 16.85 | 16.93 | 5,274 | +0.33(+1.99%) |
Feb 01, 2019 | 16.65 | 16.80 | 16.60 | 16.60 | 3,000 | -0.05(-0.30%) |
Jan 31, 2019 | 16.60 | 16.92 | 16.57 | 16.65 | 4,780 | -0.35(-2.06%) |
Jan 30, 2019 | 16.94 | 17.20 | 16.81 | 17.00 | 2,802 | -0.01(-0.06%) |
Jan 29, 2019 | 16.99 | 17.29 | 16.99 | 17.01 | 18,050 | -0.14(-0.82%) |
Jan 28, 2019 | 17.15 | 17.58 | 17.15 | 17.15 | 4,834 | +0.05(+0.29%) |
Jan 25, 2019 | 16.78 | 17.15 | 16.76 | 17.10 | 13,100 | +0.58(+3.51%) |
Jan 24, 2019 | 16.50 | 16.55 | 16.24 | 16.52 | 3,602 | -0.02(-0.14%) |
Jan 23, 2019 | 16.22 | 16.72 | 16.13 | 16.54 | 11,842 | +0.44(+2.76%) |
Jan 22, 2019 | 16.57 | 16.57 | 16.10 | 16.10 | 8,723 | -0.62(-3.71%) |
Jan 18, 2019 | 16.48 | 16.82 | 16.48 | 16.72 | 11,400 | +0.24(+1.44%) |
Jan 17, 2019 | 16.41 | 16.49 | 16.41 | 16.48 | 1,539 | +0.14(+0.88%) |
Jan 16, 2019 | 16.38 | 16.44 | 16.31 | 16.34 | 1,823 | -0.06(-0.37%) |
Jan 15, 2019 | 16.38 | 16.40 | 16.31 | 16.40 | 2,700 | +0.20(+1.23%) |
Jan 14, 2019 | 16.25 | 16.37 | 16.20 | 16.20 | 9,561 | +0.04(+0.25%) |
Jan 11, 2019 | 16.02 | 16.31 | 16.02 | 16.16 | 1,200 | +0.15(+0.94%) |
Jan 10, 2019 | 15.97 | 16.25 | 15.97 | 16.01 | 6,631 | +0.11(+0.69%) |
Jan 09, 2019 | 15.92 | 16.57 | 15.90 | 15.90 | 9,248 | +0.10(+0.63%) |
Jan 08, 2019 | 16.48 | 17.09 | 15.40 | 15.80 | 23,243 | -0.30(-1.86%) |
Jan 07, 2019 | 15.92 | 16.20 | 15.92 | 16.10 | 7,249 | -0.39(-2.37%) |
Jan 04, 2019 | 15.64 | 16.98 | 15.64 | 16.49 | 2,800 | +0.58(+3.65%) |
Jan 03, 2019 | 16.23 | 16.98 | 15.91 | 15.91 | 8,671 | -0.59(-3.58%) |