Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.09 | 19.10 | 18.98 | 19.02 | 1,042,857 | -0.03(-0.17%) |
Feb 27, 2019 | 18.89 | 19.10 | 18.77 | 19.05 | 665,835 | +0.20(+1.08%) |
Feb 26, 2019 | 19.06 | 19.20 | 18.85 | 18.85 | 928,954 | -0.29(-1.53%) |
Feb 25, 2019 | 19.29 | 19.33 | 19.11 | 19.14 | 1,235,607 | -0.05(-0.25%) |
Feb 22, 2019 | 19.07 | 19.28 | 19.03 | 19.19 | 1,043,800 | +0.11(+0.60%) |
Feb 21, 2019 | 19.23 | 19.23 | 18.94 | 19.07 | 1,129,625 | -0.12(-0.63%) |
Feb 20, 2019 | 18.95 | 19.21 | 18.85 | 19.20 | 1,196,955 | +0.27(+1.41%) |
Feb 19, 2019 | 18.70 | 18.98 | 18.64 | 18.93 | 1,003,593 | +0.08(+0.43%) |
Feb 15, 2019 | 18.59 | 18.92 | 18.52 | 18.85 | 1,257,862 | +0.45(+2.42%) |
Feb 14, 2019 | 18.26 | 18.48 | 18.20 | 18.40 | 1,260,439 | -0.05(-0.26%) |
Feb 13, 2019 | 18.49 | 18.56 | 18.39 | 18.45 | 1,015,594 | -0.02(-0.09%) |
Feb 12, 2019 | 18.46 | 18.60 | 18.40 | 18.47 | 1,592,362 | +0.15(+0.84%) |
Feb 11, 2019 | 18.21 | 18.34 | 18.15 | 18.31 | 1,029,739 | +0.15(+0.80%) |
Feb 08, 2019 | 18.33 | 18.44 | 18.09 | 18.17 | 1,248,614 | -0.18(-0.97%) |
Feb 07, 2019 | 18.41 | 18.65 | 18.16 | 18.34 | 2,026,269 | +0.27(+1.48%) |
Feb 06, 2019 | 17.88 | 18.10 | 17.85 | 18.08 | 1,648,147 | +0.23(+1.27%) |
Feb 05, 2019 | 18.02 | 18.06 | 17.72 | 17.85 | 899,804 | -0.14(-0.77%) |
Feb 04, 2019 | 17.74 | 18.01 | 17.65 | 17.99 | 2,520,660 | +0.29(+1.65%) |
Feb 01, 2019 | 17.60 | 17.71 | 17.51 | 17.70 | 1,968,238 | +0.14(+0.79%) |
Jan 31, 2019 | 17.63 | 17.71 | 17.27 | 17.56 | 1,565,807 | -0.19(-1.05%) |
Jan 30, 2019 | 18.01 | 18.05 | 17.68 | 17.74 | 1,925,181 | -0.26(-1.44%) |
Jan 29, 2019 | 18.08 | 18.19 | 17.98 | 18.00 | 1,495,646 | -0.16(-0.89%) |
Jan 28, 2019 | 17.87 | 18.19 | 17.70 | 18.17 | 2,579,240 | +0.30(+1.68%) |
Jan 25, 2019 | 17.44 | 17.97 | 17.25 | 17.87 | 3,139,538 | +0.58(+3.38%) |
Jan 24, 2019 | 17.13 | 17.41 | 17.06 | 17.28 | 2,127,155 | +0.02(+0.09%) |
Jan 23, 2019 | 17.51 | 17.55 | 17.14 | 17.27 | 1,390,647 | -0.13(-0.75%) |
Jan 22, 2019 | 17.43 | 17.57 | 17.26 | 17.40 | 1,562,898 | -0.17(-0.97%) |
Jan 18, 2019 | 17.23 | 17.57 | 17.01 | 17.57 | 1,796,717 | +0.44(+2.56%) |
Jan 17, 2019 | 16.91 | 17.20 | 16.88 | 17.13 | 1,269,418 | +0.15(+0.86%) |
Jan 16, 2019 | 16.78 | 17.05 | 16.67 | 16.98 | 1,642,856 | +0.36(+2.20%) |
Jan 15, 2019 | 16.52 | 16.67 | 16.37 | 16.62 | 1,329,208 | +0.04(+0.24%) |
Jan 14, 2019 | 16.42 | 16.72 | 16.42 | 16.58 | 2,184,831 | +0.04(+0.24%) |
Jan 11, 2019 | 16.41 | 16.60 | 16.31 | 16.54 | 1,297,567 | +0.04(+0.25%) |
Jan 10, 2019 | 16.33 | 16.57 | 16.28 | 16.50 | 1,626,404 | -0.10(-0.59%) |
Jan 09, 2019 | 16.67 | 16.73 | 16.42 | 16.59 | 2,341,453 | -0.02(-0.10%) |
Jan 08, 2019 | 16.72 | 16.75 | 16.25 | 16.61 | 2,779,543 | +0.20(+1.24%) |
Jan 07, 2019 | 16.11 | 16.54 | 16.11 | 16.41 | 1,307,536 | -0.02(-0.10%) |
Jan 04, 2019 | 16.34 | 16.54 | 16.23 | 16.42 | 2,558,635 | +0.39(+2.43%) |
Jan 03, 2019 | 16.07 | 16.37 | 15.98 | 16.03 | 2,710,442 | -0.15(-0.90%) |
Jan 02, 2019 | 15.80 | 16.25 | 15.75 | 16.18 | 1,983,495 | +0.13(+0.81%) |
Dec 31, 2018 | 16.00 | 16.10 | 15.68 | 16.05 | 1,497,819 | +0.12(+0.76%) |
Dec 28, 2018 | 15.81 | 16.05 | 15.68 | 15.93 | 1,643,938 | +0.19(+1.18%) |
Dec 27, 2018 | 15.52 | 15.75 | 15.22 | 15.74 | 1,784,658 | -0.06(-0.41%) |
Dec 26, 2018 | 15.20 | 15.81 | 15.03 | 15.81 | 1,640,910 | +0.62(+4.11%) |
Dec 24, 2018 | 15.37 | 15.50 | 15.16 | 15.18 | 752,177 | -0.34(-2.19%) |
Dec 21, 2018 | 15.71 | 15.97 | 15.39 | 15.52 | 3,766,558 | -0.19(-1.24%) |
Dec 20, 2018 | 15.64 | 15.81 | 15.51 | 15.72 | 1,924,356 | -0.02(-0.15%) |
Dec 19, 2018 | 16.19 | 16.32 | 15.65 | 15.74 | 2,446,224 | -0.41(-2.56%) |
Dec 18, 2018 | 16.61 | 16.75 | 16.05 | 16.15 | 1,720,538 | -0.38(-2.31%) |
Dec 17, 2018 | 16.65 | 16.96 | 16.45 | 16.54 | 1,480,921 | -0.17(-1.02%) |
Dec 14, 2018 | 16.75 | 17.18 | 16.66 | 16.71 | 1,514,588 | -0.25(-1.48%) |
Dec 13, 2018 | 17.30 | 17.36 | 16.90 | 16.96 | 1,781,768 | -0.32(-1.83%) |
Dec 12, 2018 | 17.10 | 17.47 | 16.97 | 17.27 | 1,827,458 | +0.41(+2.40%) |
Dec 11, 2018 | 17.37 | 17.54 | 16.67 | 16.87 | 2,268,642 | -0.35(-2.03%) |
Dec 10, 2018 | 17.47 | 17.51 | 17.00 | 17.22 | 2,201,492 | -0.32(-1.85%) |
Dec 07, 2018 | 17.48 | 17.87 | 17.38 | 17.54 | 1,729,637 | +0.02(+0.14%) |
Dec 06, 2018 | 17.22 | 17.53 | 17.11 | 17.52 | 2,067,722 | -0.01(-0.05%) |
Dec 04, 2018 | 18.44 | 18.50 | 17.42 | 17.53 | 1,625,442 | -0.98(-5.30%) |