Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.14 | 18.14 | 17.67 | 17.78 | 3,571,496 | -0.15(-0.85%) |
Mar 28, 2019 | 17.63 | 17.96 | 17.54 | 17.94 | 2,507,168 | +0.38(+2.18%) |
Mar 27, 2019 | 17.33 | 17.64 | 17.29 | 17.55 | 2,578,930 | +0.18(+1.04%) |
Mar 26, 2019 | 17.14 | 17.41 | 16.99 | 17.37 | 3,202,751 | +0.39(+2.30%) |
Mar 25, 2019 | 16.89 | 17.13 | 16.77 | 16.98 | 3,723,489 | +0.07(+0.39%) |
Mar 22, 2019 | 17.85 | 17.94 | 16.81 | 16.92 | 4,478,800 | -1.20(-6.64%) |
Mar 21, 2019 | 18.21 | 18.61 | 18.07 | 18.12 | 2,531,250 | -0.31(-1.66%) |
Mar 20, 2019 | 18.85 | 19.05 | 18.40 | 18.42 | 2,515,153 | -0.53(-2.82%) |
Mar 19, 2019 | 19.46 | 19.46 | 18.86 | 18.96 | 3,365,799 | -0.37(-1.93%) |
Mar 18, 2019 | 19.09 | 19.35 | 19.05 | 19.33 | 3,717,444 | +0.32(+1.71%) |
Mar 15, 2019 | 18.83 | 19.17 | 18.76 | 19.01 | 5,915,025 | +0.23(+1.22%) |
Mar 14, 2019 | 18.76 | 18.82 | 18.64 | 18.78 | 1,723,167 | +0.04(+0.20%) |
Mar 13, 2019 | 18.55 | 18.78 | 18.47 | 18.74 | 3,335,867 | +0.32(+1.76%) |
Mar 12, 2019 | 18.50 | 18.64 | 18.33 | 18.41 | 2,361,794 | -0.01(-0.05%) |
Mar 11, 2019 | 18.30 | 18.49 | 18.27 | 18.42 | 2,458,198 | +0.21(+1.15%) |
Mar 08, 2019 | 18.15 | 18.38 | 18.05 | 18.21 | 1,830,427 | -0.12(-0.68%) |
Mar 07, 2019 | 18.62 | 18.69 | 18.26 | 18.34 | 2,006,806 | -0.44(-2.34%) |
Mar 06, 2019 | 19.23 | 19.29 | 18.74 | 18.78 | 1,473,498 | -0.51(-2.62%) |
Mar 05, 2019 | 19.30 | 19.36 | 19.02 | 19.28 | 2,552,503 | -0.03(-0.15%) |
Mar 04, 2019 | 19.41 | 19.59 | 19.13 | 19.31 | 1,630,092 | -0.12(-0.64%) |
Mar 01, 2019 | 19.51 | 19.71 | 19.25 | 19.44 | 1,285,583 | +0.03(+0.15%) |
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%) |