Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.07 | 18.10 | 17.85 | 17.92 | 13,676,938 | +0.04(+0.24%) |
Mar 28, 2019 | 17.88 | 18.04 | 17.65 | 17.87 | 9,812,469 | -0.01(-0.07%) |
Mar 27, 2019 | 17.83 | 18.00 | 17.70 | 17.89 | 12,943,890 | +0.02(+0.09%) |
Mar 26, 2019 | 17.82 | 17.97 | 17.73 | 17.87 | 10,587,735 | +0.25(+1.41%) |
Mar 25, 2019 | 17.63 | 17.80 | 17.43 | 17.62 | 12,746,279 | +0.03(+0.19%) |
Mar 22, 2019 | 17.96 | 18.01 | 17.43 | 17.59 | 20,436,050 | -0.60(-3.31%) |
Mar 21, 2019 | 18.14 | 18.33 | 17.96 | 18.19 | 15,500,237 | -0.07(-0.37%) |
Mar 20, 2019 | 18.89 | 18.95 | 18.22 | 18.26 | 14,614,902 | -0.70(-3.69%) |
Mar 19, 2019 | 19.33 | 19.45 | 18.91 | 18.96 | 11,814,715 | -0.29(-1.49%) |
Mar 18, 2019 | 19.10 | 19.36 | 18.92 | 19.24 | 10,234,614 | +0.17(+0.91%) |
Mar 15, 2019 | 18.84 | 19.13 | 18.77 | 19.07 | 28,033,636 | +0.20(+1.05%) |
Mar 14, 2019 | 18.83 | 18.88 | 18.74 | 18.87 | 8,111,847 | +0.06(+0.31%) |
Mar 13, 2019 | 18.78 | 18.92 | 18.73 | 18.81 | 8,203,012 | +0.05(+0.29%) |
Mar 12, 2019 | 18.80 | 18.93 | 18.70 | 18.76 | 10,053,718 | +0.00(+0.00%) |
Mar 11, 2019 | 18.70 | 18.87 | 18.63 | 18.76 | 9,947,230 | +0.17(+0.93%) |
Mar 08, 2019 | 18.46 | 18.60 | 18.31 | 18.59 | 15,321,573 | -0.07(-0.36%) |
Mar 07, 2019 | 18.74 | 18.85 | 18.46 | 18.65 | 12,729,619 | -0.26(-1.38%) |
Mar 06, 2019 | 19.12 | 19.20 | 18.86 | 18.91 | 10,016,409 | -0.26(-1.34%) |
Mar 05, 2019 | 19.27 | 19.29 | 18.89 | 19.17 | 14,564,886 | -0.05(-0.24%) |
Mar 04, 2019 | 19.20 | 19.41 | 19.03 | 19.22 | 11,757,158 | +0.05(+0.24%) |
Mar 01, 2019 | 19.21 | 19.39 | 19.06 | 19.17 | 14,060,654 | +0.15(+0.80%) |
Feb 28, 2019 | 18.94 | 19.12 | 18.86 | 19.02 | 21,064,494 | +0.08(+0.42%) |
Feb 27, 2019 | 18.78 | 18.99 | 18.73 | 18.94 | 26,085,152 | +0.15(+0.78%) |
Feb 26, 2019 | 18.92 | 19.15 | 18.78 | 18.79 | 16,934,430 | -0.26(-1.35%) |
Feb 25, 2019 | 19.00 | 19.22 | 18.98 | 19.05 | 14,742,455 | +0.22(+1.16%) |
Feb 22, 2019 | 18.84 | 18.97 | 18.80 | 18.83 | 11,586,336 | -0.01(-0.05%) |
Feb 21, 2019 | 18.94 | 19.06 | 18.75 | 18.84 | 14,869,476 | -0.12(-0.64%) |
Feb 20, 2019 | 18.86 | 19.04 | 18.81 | 18.96 | 20,077,264 | +0.13(+0.69%) |
Feb 19, 2019 | 18.71 | 18.97 | 18.69 | 18.83 | 14,289,822 | -0.05(-0.27%) |
Feb 15, 2019 | 18.63 | 18.95 | 18.62 | 18.88 | 14,338,641 | +0.45(+2.42%) |
Feb 14, 2019 | 18.33 | 18.62 | 18.30 | 18.43 | 14,402,504 | -0.18(-0.95%) |
Feb 13, 2019 | 18.74 | 18.86 | 18.53 | 18.61 | 13,491,248 | -0.04(-0.20%) |
Feb 12, 2019 | 18.39 | 18.80 | 18.37 | 18.65 | 17,777,930 | +0.43(+2.38%) |
Feb 11, 2019 | 18.10 | 18.27 | 18.02 | 18.22 | 20,086,228 | +0.24(+1.33%) |
Feb 08, 2019 | 18.19 | 18.39 | 17.69 | 17.98 | 22,246,764 | -0.34(-1.86%) |
Feb 07, 2019 | 18.46 | 18.50 | 17.96 | 18.32 | 17,059,112 | -0.71(-3.72%) |
Feb 06, 2019 | 18.87 | 19.17 | 18.85 | 19.02 | 15,141,026 | +0.00(+0.00%) |
Feb 05, 2019 | 19.02 | 19.05 | 18.88 | 19.02 | 9,630,497 | +0.02(+0.09%) |
Feb 04, 2019 | 18.96 | 19.07 | 18.87 | 19.01 | 13,441,854 | +0.02(+0.09%) |
Feb 01, 2019 | 19.15 | 19.15 | 18.90 | 18.99 | 13,310,730 | -0.05(-0.28%) |
Jan 31, 2019 | 18.66 | 19.09 | 18.66 | 19.04 | 15,535,731 | +0.18(+0.97%) |
Jan 30, 2019 | 18.74 | 18.97 | 18.49 | 18.86 | 11,040,726 | +0.15(+0.82%) |
Jan 29, 2019 | 18.72 | 18.85 | 18.66 | 18.71 | 8,219,101 | -0.11(-0.60%) |
Jan 28, 2019 | 18.79 | 18.92 | 18.61 | 18.82 | 8,998,049 | -0.14(-0.75%) |
Jan 25, 2019 | 18.98 | 19.17 | 18.89 | 18.96 | 10,268,058 | +0.19(+1.00%) |
Jan 24, 2019 | 18.56 | 18.87 | 18.51 | 18.77 | 10,390,664 | +0.23(+1.21%) |
Jan 23, 2019 | 18.80 | 18.84 | 18.26 | 18.55 | 15,677,433 | -0.16(-0.87%) |
Jan 22, 2019 | 18.76 | 18.84 | 18.60 | 18.71 | 13,700,572 | -0.18(-0.97%) |
Jan 18, 2019 | 18.94 | 18.96 | 18.79 | 18.89 | 15,488,657 | +0.11(+0.58%) |
Jan 17, 2019 | 18.64 | 18.89 | 18.46 | 18.79 | 11,505,189 | +0.08(+0.40%) |
Jan 16, 2019 | 18.61 | 18.88 | 18.47 | 18.71 | 14,085,124 | +0.34(+1.84%) |
Jan 15, 2019 | 18.27 | 18.48 | 18.19 | 18.37 | 10,047,260 | +0.04(+0.20%) |
Jan 14, 2019 | 18.06 | 18.42 | 17.99 | 18.34 | 9,520,071 | +0.10(+0.57%) |
Jan 11, 2019 | 17.93 | 18.26 | 17.88 | 18.23 | 8,545,524 | +0.15(+0.81%) |
Jan 10, 2019 | 18.09 | 18.25 | 17.90 | 18.09 | 14,524,069 | -0.05(-0.30%) |
Jan 09, 2019 | 17.94 | 18.29 | 17.82 | 18.14 | 16,470,394 | +0.30(+1.71%) |
Jan 08, 2019 | 17.91 | 18.06 | 17.62 | 17.84 | 10,700,502 | +0.09(+0.52%) |
Jan 07, 2019 | 17.57 | 17.91 | 17.41 | 17.74 | 13,405,782 | +0.11(+0.64%) |
Jan 04, 2019 | 17.39 | 17.74 | 17.36 | 17.63 | 14,298,255 | +0.59(+3.45%) |
Jan 03, 2019 | 17.25 | 17.37 | 16.99 | 17.04 | 15,893,142 | -0.33(-1.92%) |