Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.44 | 19.51 | 19.33 | 19.41 | 1,378,902 | -0.01(-0.05%) |
Feb 27, 2019 | 19.32 | 19.53 | 19.19 | 19.42 | 1,188,778 | +0.11(+0.59%) |
Feb 26, 2019 | 19.37 | 19.57 | 19.22 | 19.30 | 2,193,947 | -0.21(-1.08%) |
Feb 25, 2019 | 19.82 | 19.87 | 19.45 | 19.51 | 3,471,574 | -0.13(-0.68%) |
Feb 22, 2019 | 19.66 | 19.75 | 19.45 | 19.65 | 1,488,603 | -0.04(-0.19%) |
Feb 21, 2019 | 19.80 | 19.84 | 19.45 | 19.68 | 1,545,876 | -0.10(-0.48%) |
Feb 20, 2019 | 19.69 | 19.86 | 19.36 | 19.78 | 1,986,165 | +0.11(+0.58%) |
Feb 19, 2019 | 19.15 | 19.70 | 19.09 | 19.66 | 2,262,404 | +0.36(+1.88%) |
Feb 15, 2019 | 19.08 | 19.40 | 19.02 | 19.30 | 1,400,397 | +0.44(+2.33%) |
Feb 14, 2019 | 18.98 | 19.14 | 18.86 | 18.86 | 1,884,486 | -0.40(-2.08%) |
Feb 13, 2019 | 19.21 | 19.38 | 19.08 | 19.26 | 1,510,448 | +0.08(+0.40%) |
Feb 12, 2019 | 19.17 | 19.36 | 19.11 | 19.19 | 1,385,022 | +0.18(+0.95%) |
Feb 11, 2019 | 18.85 | 19.01 | 18.77 | 19.01 | 2,074,855 | +0.22(+1.17%) |
Feb 08, 2019 | 18.71 | 18.85 | 18.52 | 18.79 | 2,315,349 | -0.03(-0.15%) |
Feb 07, 2019 | 18.99 | 19.38 | 18.63 | 18.81 | 4,373,321 | +0.08(+0.41%) |
Feb 06, 2019 | 18.76 | 18.87 | 18.64 | 18.74 | 1,827,981 | -0.04(-0.20%) |
Feb 05, 2019 | 18.81 | 18.84 | 18.50 | 18.78 | 3,676,893 | +0.04(+0.20%) |
Feb 04, 2019 | 18.52 | 18.75 | 18.37 | 18.74 | 1,652,758 | +0.20(+1.08%) |
Feb 01, 2019 | 18.31 | 18.60 | 18.23 | 18.54 | 3,310,545 | +0.24(+1.30%) |
Jan 31, 2019 | 18.35 | 18.51 | 18.02 | 18.30 | 3,976,239 | -0.20(-1.08%) |
Jan 30, 2019 | 18.56 | 18.63 | 18.34 | 18.50 | 2,945,836 | -0.08(-0.41%) |
Jan 29, 2019 | 18.46 | 18.63 | 18.32 | 18.58 | 2,975,538 | +0.04(+0.20%) |
Jan 28, 2019 | 18.42 | 18.68 | 18.40 | 18.54 | 3,258,928 | +0.04(+0.21%) |
Jan 25, 2019 | 18.22 | 18.58 | 18.09 | 18.50 | 3,853,380 | +0.54(+3.02%) |
Jan 24, 2019 | 17.50 | 18.46 | 17.50 | 17.96 | 5,708,937 | +0.56(+3.23%) |
Jan 23, 2019 | 17.55 | 17.64 | 17.06 | 17.40 | 2,940,767 | -0.14(-0.81%) |
Jan 22, 2019 | 17.64 | 17.77 | 17.40 | 17.54 | 3,083,561 | -0.21(-1.18%) |
Jan 18, 2019 | 17.41 | 17.76 | 17.29 | 17.75 | 2,433,359 | +0.45(+2.58%) |
Jan 17, 2019 | 17.08 | 17.45 | 16.99 | 17.30 | 2,620,058 | +0.09(+0.50%) |
Jan 16, 2019 | 16.90 | 17.22 | 16.79 | 17.22 | 3,301,601 | +0.52(+3.13%) |
Jan 15, 2019 | 16.64 | 16.78 | 16.34 | 16.69 | 2,701,389 | -0.01(-0.06%) |
Jan 14, 2019 | 16.41 | 16.77 | 16.35 | 16.70 | 3,018,935 | +0.17(+1.04%) |
Jan 11, 2019 | 16.23 | 16.57 | 16.07 | 16.53 | 3,504,841 | +0.22(+1.34%) |
Jan 10, 2019 | 16.37 | 16.45 | 16.05 | 16.31 | 3,384,067 | -0.10(-0.64%) |
Jan 09, 2019 | 16.44 | 16.58 | 16.35 | 16.42 | 3,461,143 | +0.00(+0.00%) |
Jan 08, 2019 | 16.39 | 16.45 | 15.95 | 16.42 | 3,493,030 | +0.16(+0.99%) |
Jan 07, 2019 | 16.20 | 16.48 | 16.02 | 16.25 | 2,600,733 | -0.01(-0.06%) |
Jan 04, 2019 | 16.19 | 16.43 | 16.02 | 16.26 | 3,559,408 | +0.42(+2.64%) |
Jan 03, 2019 | 16.04 | 16.25 | 15.80 | 15.85 | 3,585,149 | -0.18(-1.13%) |
Jan 02, 2019 | 15.43 | 16.16 | 15.38 | 16.03 | 3,592,615 | +0.32(+2.06%) |
Dec 31, 2018 | 15.76 | 15.93 | 15.37 | 15.70 | 3,005,215 | -0.02(-0.12%) |
Dec 28, 2018 | 15.65 | 15.96 | 15.58 | 15.72 | 3,137,692 | +0.06(+0.36%) |
Dec 27, 2018 | 15.57 | 15.73 | 15.09 | 15.66 | 2,859,416 | -0.17(-1.08%) |
Dec 26, 2018 | 15.01 | 15.85 | 14.86 | 15.84 | 5,049,512 | +0.88(+5.85%) |
Dec 24, 2018 | 15.22 | 15.42 | 14.95 | 14.96 | 3,025,718 | -0.44(-2.84%) |
Dec 21, 2018 | 15.24 | 15.78 | 15.24 | 15.40 | 6,557,685 | +0.16(+1.06%) |
Dec 20, 2018 | 15.03 | 15.32 | 14.95 | 15.24 | 5,022,580 | +0.10(+0.69%) |
Dec 19, 2018 | 15.65 | 15.73 | 14.94 | 15.13 | 3,874,112 | -0.51(-3.28%) |
Dec 18, 2018 | 16.02 | 16.25 | 15.46 | 15.65 | 3,660,609 | -0.34(-2.14%) |
Dec 17, 2018 | 16.21 | 16.54 | 15.90 | 15.99 | 3,737,103 | -0.24(-1.47%) |
Dec 14, 2018 | 16.20 | 16.65 | 16.17 | 16.23 | 3,952,842 | -0.18(-1.10%) |
Dec 13, 2018 | 16.60 | 16.63 | 16.33 | 16.41 | 4,575,027 | -0.10(-0.63%) |
Dec 12, 2018 | 16.66 | 16.83 | 16.45 | 16.51 | 4,941,960 | +0.14(+0.87%) |
Dec 11, 2018 | 16.59 | 16.79 | 16.25 | 16.37 | 3,851,932 | +0.01(+0.06%) |
Dec 10, 2018 | 16.94 | 17.00 | 16.30 | 16.36 | 3,349,319 | -0.59(-3.48%) |
Dec 07, 2018 | 17.07 | 17.45 | 16.78 | 16.95 | 3,757,177 | -0.14(-0.83%) |
Dec 06, 2018 | 17.02 | 17.26 | 16.71 | 17.09 | 4,562,627 | -0.30(-1.75%) |
Dec 04, 2018 | 18.36 | 18.48 | 17.27 | 17.40 | 4,291,813 | -1.15(-6.20%) |