Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.77 | 17.38 | 16.68 | 17.10 | 8,210,299 | +0.33(+1.97%) |
Feb 27, 2019 | 16.94 | 16.95 | 16.67 | 16.77 | 7,188,828 | -0.24(-1.41%) |
Feb 26, 2019 | 16.96 | 17.26 | 16.94 | 17.00 | 6,588,952 | +0.07(+0.43%) |
Feb 25, 2019 | 17.15 | 17.39 | 16.88 | 16.93 | 5,665,259 | -0.13(-0.76%) |
Feb 22, 2019 | 17.41 | 17.42 | 17.03 | 17.06 | 6,961,354 | -0.38(-2.18%) |
Feb 21, 2019 | 16.82 | 17.70 | 16.61 | 17.44 | 14,747,110 | +0.50(+2.95%) |
Feb 20, 2019 | 19.59 | 19.60 | 15.71 | 16.94 | 30,623,282 | -2.58(-13.22%) |
Feb 19, 2019 | 19.70 | 19.93 | 19.46 | 19.52 | 3,761,850 | -0.24(-1.21%) |
Feb 15, 2019 | 19.72 | 19.84 | 19.64 | 19.76 | 1,930,644 | +0.12(+0.61%) |
Feb 14, 2019 | 19.40 | 19.76 | 19.40 | 19.64 | 1,538,161 | +0.12(+0.61%) |
Feb 13, 2019 | 19.58 | 19.63 | 19.36 | 19.52 | 2,084,845 | -0.04(-0.20%) |
Feb 12, 2019 | 19.40 | 19.57 | 19.33 | 19.56 | 1,290,553 | +0.28(+1.47%) |
Feb 11, 2019 | 19.18 | 19.34 | 19.05 | 19.28 | 1,472,996 | +0.12(+0.62%) |
Feb 08, 2019 | 18.86 | 19.16 | 18.86 | 19.16 | 2,150,186 | +0.23(+1.23%) |
Feb 07, 2019 | 19.13 | 19.29 | 18.85 | 18.93 | 2,588,244 | -0.28(-1.45%) |
Feb 06, 2019 | 19.27 | 19.34 | 19.12 | 19.21 | 1,476,229 | -0.10(-0.53%) |
Feb 05, 2019 | 19.18 | 19.32 | 19.11 | 19.31 | 1,193,257 | +0.13(+0.70%) |
Feb 04, 2019 | 18.91 | 19.19 | 18.89 | 19.18 | 908,285 | +0.26(+1.36%) |
Feb 01, 2019 | 18.93 | 18.94 | 18.70 | 18.92 | 1,888,170 | +0.06(+0.33%) |
Jan 31, 2019 | 18.91 | 18.98 | 18.79 | 18.86 | 1,463,495 | +0.00(+0.02%) |
Jan 30, 2019 | 18.86 | 18.91 | 18.62 | 18.85 | 1,035,253 | +0.12(+0.62%) |
Jan 29, 2019 | 18.75 | 18.84 | 18.64 | 18.74 | 1,155,264 | -0.01(-0.06%) |
Jan 28, 2019 | 18.61 | 18.79 | 18.55 | 18.75 | 865,466 | -0.03(-0.13%) |
Jan 25, 2019 | 18.97 | 18.97 | 18.69 | 18.77 | 1,450,741 | -0.05(-0.25%) |
Jan 24, 2019 | 18.67 | 18.82 | 18.59 | 18.82 | 1,612,742 | +0.17(+0.89%) |
Jan 23, 2019 | 18.74 | 18.85 | 18.58 | 18.65 | 2,999,747 | -0.04(-0.23%) |
Jan 22, 2019 | 18.75 | 18.96 | 18.53 | 18.70 | 2,031,521 | -0.13(-0.67%) |
Jan 18, 2019 | 18.76 | 19.06 | 18.63 | 18.82 | 3,090,411 | +0.23(+1.23%) |
Jan 17, 2019 | 18.24 | 18.75 | 18.24 | 18.60 | 3,725,207 | +0.24(+1.30%) |
Jan 16, 2019 | 18.15 | 18.37 | 18.15 | 18.36 | 1,576,013 | +0.16(+0.86%) |
Jan 15, 2019 | 17.98 | 18.22 | 17.96 | 18.20 | 2,459,423 | +0.18(+1.03%) |
Jan 14, 2019 | 17.77 | 18.04 | 17.74 | 18.02 | 2,991,208 | +0.14(+0.79%) |
Jan 11, 2019 | 17.66 | 17.90 | 17.59 | 17.87 | 2,869,214 | +0.20(+1.11%) |
Jan 10, 2019 | 17.52 | 17.72 | 17.41 | 17.68 | 2,276,815 | +0.07(+0.39%) |
Jan 09, 2019 | 17.11 | 17.70 | 17.11 | 17.61 | 4,759,856 | +0.59(+3.45%) |
Jan 08, 2019 | 16.99 | 17.07 | 16.62 | 17.02 | 4,363,387 | +0.14(+0.84%) |
Jan 07, 2019 | 16.99 | 17.36 | 16.87 | 16.88 | 3,091,715 | -0.13(-0.75%) |
Jan 04, 2019 | 16.68 | 17.05 | 16.63 | 17.01 | 3,787,925 | +0.47(+2.83%) |
Jan 03, 2019 | 16.83 | 16.88 | 16.45 | 16.54 | 2,925,688 | -0.40(-2.33%) |
Jan 02, 2019 | 16.97 | 17.20 | 16.65 | 16.94 | 4,536,287 | -0.37(-2.12%) |
Dec 31, 2018 | 16.96 | 17.39 | 16.91 | 17.30 | 2,710,349 | +0.39(+2.32%) |
Dec 28, 2018 | 17.18 | 17.22 | 16.76 | 16.91 | 3,991,194 | -0.26(-1.50%) |
Dec 27, 2018 | 16.96 | 17.17 | 16.63 | 17.17 | 2,712,228 | -0.01(-0.04%) |
Dec 26, 2018 | 16.66 | 17.18 | 16.54 | 17.18 | 1,626,987 | +0.56(+3.38%) |
Dec 24, 2018 | 16.85 | 16.96 | 16.47 | 16.61 | 1,207,480 | -0.32(-1.91%) |
Dec 21, 2018 | 17.40 | 17.59 | 16.92 | 16.94 | 3,756,759 | -0.36(-2.05%) |
Dec 20, 2018 | 17.32 | 17.60 | 17.03 | 17.29 | 2,110,415 | -0.16(-0.89%) |
Dec 19, 2018 | 17.81 | 18.12 | 17.41 | 17.45 | 2,371,085 | -0.36(-2.00%) |
Dec 18, 2018 | 17.98 | 18.25 | 17.68 | 17.80 | 2,527,565 | -0.03(-0.14%) |
Dec 17, 2018 | 17.74 | 18.05 | 17.56 | 17.83 | 3,404,401 | +0.03(+0.14%) |
Dec 14, 2018 | 18.05 | 18.33 | 17.67 | 17.80 | 2,336,344 | -0.44(-2.39%) |
Dec 13, 2018 | 18.25 | 18.38 | 18.15 | 18.24 | 2,094,196 | +0.00(+0.02%) |
Dec 12, 2018 | 18.31 | 18.39 | 18.06 | 18.23 | 1,911,924 | +0.12(+0.66%) |
Dec 11, 2018 | 18.33 | 18.43 | 17.98 | 18.12 | 1,881,672 | -0.02(-0.10%) |
Dec 10, 2018 | 18.28 | 18.43 | 18.04 | 18.13 | 2,299,000 | -0.24(-1.31%) |
Dec 07, 2018 | 19.47 | 19.60 | 18.26 | 18.37 | 3,752,428 | -1.14(-5.85%) |
Dec 06, 2018 | 19.43 | 19.52 | 18.91 | 19.52 | 2,973,226 | -0.19(-0.95%) |
Dec 04, 2018 | 20.52 | 20.61 | 19.64 | 19.70 | 2,193,291 | -0.83(-4.03%) |