Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.68 | 19.78 | 19.55 | 19.75 | 3,180,335 | +0.14(+0.73%) |
Mar 28, 2019 | 19.45 | 19.62 | 19.39 | 19.60 | 5,246,229 | +0.14(+0.73%) |
Mar 27, 2019 | 19.70 | 19.74 | 19.41 | 19.46 | 3,712,758 | -0.29(-1.44%) |
Mar 26, 2019 | 19.85 | 19.99 | 19.59 | 19.75 | 4,256,361 | -0.01(-0.03%) |
Mar 25, 2019 | 19.73 | 19.77 | 19.49 | 19.75 | 4,499,403 | +0.01(+0.07%) |
Mar 22, 2019 | 19.75 | 19.84 | 19.63 | 19.74 | 6,592,048 | -0.14(-0.72%) |
Mar 21, 2019 | 19.72 | 19.95 | 19.72 | 19.88 | 7,534,578 | +0.16(+0.83%) |
Mar 20, 2019 | 19.68 | 19.88 | 19.66 | 19.72 | 7,670,846 | +0.09(+0.45%) |
Mar 19, 2019 | 19.68 | 19.77 | 19.57 | 19.63 | 5,181,271 | +0.07(+0.38%) |
Mar 18, 2019 | 19.13 | 19.56 | 19.09 | 19.56 | 6,254,564 | +0.47(+2.45%) |
Mar 15, 2019 | 19.14 | 19.24 | 19.00 | 19.09 | 5,736,098 | -0.05(-0.28%) |
Mar 14, 2019 | 19.26 | 19.32 | 19.11 | 19.14 | 2,984,203 | -0.17(-0.88%) |
Mar 13, 2019 | 19.26 | 19.31 | 19.20 | 19.31 | 3,355,059 | +0.07(+0.39%) |
Mar 12, 2019 | 19.17 | 19.25 | 19.14 | 19.24 | 3,105,122 | +0.07(+0.35%) |
Mar 11, 2019 | 19.07 | 19.19 | 19.02 | 19.17 | 4,588,587 | +0.12(+0.64%) |
Mar 08, 2019 | 18.94 | 19.07 | 18.84 | 19.05 | 4,257,640 | -0.10(-0.53%) |
Mar 07, 2019 | 18.92 | 19.20 | 18.90 | 19.15 | 6,922,842 | +0.24(+1.29%) |
Mar 06, 2019 | 18.86 | 18.97 | 18.83 | 18.90 | 4,933,251 | -0.03(-0.18%) |
Mar 05, 2019 | 19.04 | 19.09 | 18.92 | 18.94 | 5,838,618 | -0.05(-0.25%) |
Mar 04, 2019 | 18.95 | 19.01 | 18.82 | 18.99 | 5,722,770 | +0.14(+0.72%) |
Mar 01, 2019 | 18.82 | 18.95 | 18.70 | 18.85 | 6,054,574 | +0.09(+0.47%) |
Feb 28, 2019 | 19.00 | 19.01 | 18.72 | 18.76 | 10,670,670 | -0.25(-1.32%) |
Feb 27, 2019 | 18.95 | 19.06 | 18.86 | 19.01 | 5,725,816 | +0.07(+0.36%) |
Feb 26, 2019 | 19.18 | 19.30 | 18.92 | 18.95 | 5,835,908 | -0.28(-1.45%) |
Feb 25, 2019 | 19.05 | 19.30 | 19.01 | 19.22 | 8,015,112 | +0.18(+0.93%) |
Feb 22, 2019 | 19.13 | 19.24 | 19.03 | 19.05 | 5,116,537 | -0.01(-0.04%) |
Feb 21, 2019 | 19.31 | 19.31 | 18.97 | 19.05 | 5,471,280 | -0.29(-1.51%) |
Feb 20, 2019 | 19.37 | 19.46 | 19.21 | 19.35 | 4,239,524 | -0.02(-0.11%) |
Feb 19, 2019 | 19.07 | 19.45 | 19.06 | 19.37 | 5,904,692 | +0.22(+1.17%) |
Feb 15, 2019 | 19.11 | 19.23 | 19.05 | 19.14 | 5,245,342 | +0.01(+0.04%) |
Feb 14, 2019 | 19.09 | 19.22 | 18.98 | 19.14 | 5,657,455 | +0.10(+0.50%) |
Feb 13, 2019 | 18.98 | 19.05 | 18.91 | 19.04 | 10,965,124 | +0.16(+0.86%) |
Feb 12, 2019 | 19.06 | 19.07 | 18.78 | 18.88 | 5,336,971 | +0.05(+0.25%) |
Feb 11, 2019 | 18.67 | 18.98 | 18.63 | 18.83 | 6,210,885 | +0.14(+0.73%) |
Feb 08, 2019 | 18.82 | 18.84 | 18.43 | 18.69 | 6,491,096 | -0.14(-0.72%) |
Feb 07, 2019 | 18.99 | 18.99 | 18.65 | 18.83 | 7,475,146 | -0.24(-1.25%) |
Feb 06, 2019 | 19.27 | 19.37 | 19.01 | 19.07 | 5,895,066 | -0.33(-1.68%) |
Feb 05, 2019 | 19.41 | 19.50 | 19.24 | 19.39 | 9,739,021 | +0.00(+0.00%) |
Feb 04, 2019 | 19.07 | 19.39 | 18.96 | 19.39 | 8,955,319 | +0.27(+1.42%) |
Feb 01, 2019 | 18.88 | 19.14 | 18.69 | 19.12 | 8,096,591 | +0.35(+1.84%) |
Jan 31, 2019 | 19.01 | 19.09 | 18.46 | 18.78 | 10,419,455 | +0.00(+0.00%) |
Jan 30, 2019 | 18.69 | 19.09 | 18.52 | 18.78 | 10,668,978 | +0.12(+0.64%) |
Jan 29, 2019 | 18.54 | 18.76 | 18.49 | 18.66 | 6,513,143 | +0.18(+0.98%) |
Jan 28, 2019 | 18.48 | 18.66 | 18.36 | 18.48 | 7,217,747 | -0.04(-0.22%) |
Jan 25, 2019 | 18.33 | 18.64 | 18.22 | 18.52 | 8,094,743 | +0.25(+1.35%) |
Jan 24, 2019 | 18.12 | 18.34 | 18.01 | 18.27 | 5,815,300 | +0.09(+0.51%) |
Jan 23, 2019 | 18.37 | 18.46 | 18.12 | 18.18 | 11,555,643 | -0.14(-0.77%) |
Jan 22, 2019 | 18.39 | 18.43 | 18.24 | 18.32 | 6,580,858 | -0.07(-0.36%) |
Jan 18, 2019 | 18.54 | 18.55 | 18.30 | 18.38 | 6,004,551 | -0.07(-0.36%) |
Jan 17, 2019 | 18.36 | 18.46 | 18.20 | 18.45 | 3,985,640 | +0.09(+0.51%) |
Jan 16, 2019 | 18.37 | 18.52 | 18.32 | 18.36 | 4,229,926 | +0.07(+0.40%) |
Jan 15, 2019 | 18.31 | 18.50 | 18.25 | 18.28 | 5,248,631 | +0.11(+0.62%) |
Jan 14, 2019 | 17.84 | 18.40 | 17.81 | 18.17 | 7,671,356 | +0.11(+0.63%) |
Jan 11, 2019 | 18.04 | 18.18 | 17.96 | 18.06 | 9,142,834 | -0.04(-0.22%) |
Jan 10, 2019 | 18.04 | 18.30 | 18.00 | 18.10 | 8,666,232 | -0.06(-0.33%) |
Jan 09, 2019 | 18.54 | 18.56 | 18.10 | 18.16 | 13,837,558 | -0.23(-1.24%) |
Jan 08, 2019 | 18.36 | 18.54 | 18.22 | 18.38 | 13,154,826 | +0.27(+1.47%) |
Jan 07, 2019 | 17.92 | 18.24 | 17.78 | 18.12 | 16,585,925 | +0.41(+2.30%) |
Jan 04, 2019 | 17.28 | 17.81 | 17.23 | 17.71 | 16,321,528 | +0.71(+4.17%) |
Jan 03, 2019 | 16.70 | 17.04 | 16.63 | 17.00 | 10,315,092 | +0.31(+1.84%) |