Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.87 | 17.12 | 16.28 | 16.60 | 63,570,624 | -3.47(-17.27%) |
Feb 27, 2019 | 19.99 | 20.11 | 19.87 | 20.07 | 12,871,558 | -0.04(-0.21%) |
Feb 26, 2019 | 20.01 | 20.19 | 20.00 | 20.11 | 11,099,903 | -0.01(-0.04%) |
Feb 25, 2019 | 20.05 | 20.27 | 20.03 | 20.12 | 15,176,867 | +0.14(+0.72%) |
Feb 22, 2019 | 19.82 | 20.05 | 19.79 | 19.98 | 7,996,537 | +0.29(+1.50%) |
Feb 21, 2019 | 19.53 | 19.88 | 19.53 | 19.68 | 11,352,231 | +0.01(+0.04%) |
Feb 20, 2019 | 19.59 | 19.80 | 19.57 | 19.68 | 7,535,858 | +0.11(+0.56%) |
Feb 19, 2019 | 19.56 | 19.68 | 19.50 | 19.57 | 8,528,331 | -0.03(-0.13%) |
Feb 15, 2019 | 19.63 | 19.69 | 19.47 | 19.59 | 12,911,075 | +0.04(+0.22%) |
Feb 14, 2019 | 19.55 | 19.74 | 19.52 | 19.55 | 8,132,150 | -0.08(-0.39%) |
Feb 13, 2019 | 19.73 | 19.81 | 19.54 | 19.63 | 11,658,256 | -0.03(-0.13%) |
Feb 12, 2019 | 19.36 | 19.69 | 19.36 | 19.65 | 7,425,207 | +0.41(+2.14%) |
Feb 11, 2019 | 19.36 | 19.52 | 19.18 | 19.24 | 7,873,486 | -0.05(-0.26%) |
Feb 08, 2019 | 19.06 | 19.30 | 19.02 | 19.29 | 8,163,725 | +0.05(+0.26%) |
Feb 07, 2019 | 19.29 | 19.36 | 19.10 | 19.24 | 9,039,933 | -0.18(-0.91%) |
Feb 06, 2019 | 19.19 | 19.43 | 19.19 | 19.41 | 6,930,703 | +0.23(+1.18%) |
Feb 05, 2019 | 18.99 | 19.20 | 18.99 | 19.19 | 7,114,302 | +0.21(+1.11%) |
Feb 04, 2019 | 18.74 | 19.01 | 18.65 | 18.98 | 7,686,933 | +0.24(+1.30%) |
Feb 01, 2019 | 18.65 | 18.76 | 18.46 | 18.73 | 9,442,772 | +0.19(+1.04%) |
Jan 31, 2019 | 18.68 | 18.73 | 18.52 | 18.54 | 13,307,627 | -0.14(-0.77%) |
Jan 30, 2019 | 18.59 | 18.72 | 18.44 | 18.68 | 8,981,084 | +0.27(+1.46%) |
Jan 29, 2019 | 18.62 | 18.71 | 18.39 | 18.41 | 8,089,981 | -0.08(-0.46%) |
Jan 28, 2019 | 18.37 | 18.51 | 18.25 | 18.50 | 7,168,983 | -0.10(-0.54%) |
Jan 25, 2019 | 18.46 | 18.62 | 18.38 | 18.60 | 8,663,034 | +0.28(+1.52%) |
Jan 24, 2019 | 18.14 | 18.47 | 18.10 | 18.32 | 6,681,783 | +0.28(+1.54%) |
Jan 23, 2019 | 18.02 | 18.16 | 17.83 | 18.04 | 11,926,663 | +0.10(+0.56%) |
Jan 22, 2019 | 18.19 | 18.22 | 17.82 | 17.94 | 18,116,952 | -0.36(-1.98%) |
Jan 18, 2019 | 17.98 | 18.34 | 17.92 | 18.30 | 12,865,565 | +0.44(+2.45%) |
Jan 17, 2019 | 17.63 | 18.05 | 17.61 | 17.87 | 13,301,262 | +0.15(+0.86%) |
Jan 16, 2019 | 17.63 | 17.82 | 17.43 | 17.71 | 10,282,404 | +0.03(+0.19%) |
Jan 15, 2019 | 17.50 | 17.73 | 17.38 | 17.68 | 10,503,478 | +0.19(+1.06%) |
Jan 14, 2019 | 17.62 | 17.75 | 17.40 | 17.50 | 11,432,298 | -0.32(-1.80%) |
Jan 11, 2019 | 17.87 | 17.92 | 17.50 | 17.82 | 14,882,879 | -0.25(-1.40%) |
Jan 10, 2019 | 17.77 | 18.11 | 17.72 | 18.07 | 9,466,740 | +0.22(+1.23%) |
Jan 09, 2019 | 17.96 | 18.06 | 17.67 | 17.85 | 9,451,410 | +0.00(+0.00%) |
Jan 08, 2019 | 17.86 | 18.03 | 17.54 | 17.85 | 7,549,317 | +0.22(+1.24%) |
Jan 07, 2019 | 17.46 | 17.81 | 17.45 | 17.63 | 9,705,226 | +0.19(+1.11%) |
Jan 04, 2019 | 17.15 | 17.58 | 17.06 | 17.44 | 10,956,501 | +0.66(+3.96%) |
Jan 03, 2019 | 17.13 | 17.17 | 16.58 | 16.77 | 15,866,917 | -0.59(-3.39%) |
Jan 02, 2019 | 16.86 | 17.48 | 16.83 | 17.36 | 11,248,776 | +0.14(+0.83%) |
Dec 31, 2018 | 17.24 | 17.38 | 17.03 | 17.22 | 10,112,477 | +0.10(+0.59%) |
Dec 28, 2018 | 17.30 | 17.50 | 17.07 | 17.12 | 11,590,202 | -0.03(-0.20%) |
Dec 27, 2018 | 16.85 | 17.16 | 16.54 | 17.15 | 14,187,171 | +0.04(+0.25%) |
Dec 26, 2018 | 16.44 | 17.13 | 16.17 | 17.11 | 16,747,157 | +0.80(+4.90%) |
Dec 24, 2018 | 16.33 | 16.74 | 16.26 | 16.31 | 7,517,310 | -0.23(-1.37%) |
Dec 21, 2018 | 16.81 | 17.15 | 16.52 | 16.54 | 25,136,284 | -0.35(-2.09%) |
Dec 20, 2018 | 17.26 | 17.37 | 16.68 | 16.89 | 19,072,966 | -0.40(-2.34%) |
Dec 19, 2018 | 18.06 | 18.20 | 17.12 | 17.29 | 21,582,626 | -0.72(-4.02%) |
Dec 18, 2018 | 18.18 | 18.45 | 17.98 | 18.02 | 14,064,839 | -0.01(-0.05%) |
Dec 17, 2018 | 18.43 | 18.74 | 17.91 | 18.03 | 13,879,651 | -0.50(-2.68%) |
Dec 14, 2018 | 18.58 | 18.88 | 18.46 | 18.52 | 14,211,034 | -0.24(-1.26%) |
Dec 13, 2018 | 19.04 | 19.28 | 18.73 | 18.76 | 12,433,183 | -0.22(-1.15%) |
Dec 12, 2018 | 19.10 | 19.35 | 18.95 | 18.98 | 12,122,703 | +0.13(+0.72%) |
Dec 11, 2018 | 19.30 | 19.55 | 18.71 | 18.84 | 15,635,870 | -0.32(-1.66%) |
Dec 10, 2018 | 19.05 | 19.27 | 18.64 | 19.16 | 15,691,532 | +0.00(+0.00%) |
Dec 07, 2018 | 19.97 | 19.98 | 18.91 | 19.16 | 20,817,974 | -0.91(-4.54%) |
Dec 06, 2018 | 19.02 | 20.13 | 18.97 | 20.07 | 23,784,046 | +0.65(+3.36%) |
Dec 04, 2018 | 19.96 | 20.20 | 19.25 | 19.42 | 18,215,368 | -0.59(-2.96%) |