Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.54 | 18.68 | 18.41 | 18.49 | 3,300,671 | -0.14(-0.75%) |
Feb 27, 2019 | 18.38 | 18.77 | 18.38 | 18.63 | 4,039,408 | +0.21(+1.14%) |
Feb 26, 2019 | 18.35 | 18.69 | 18.25 | 18.42 | 5,376,996 | +0.01(+0.05%) |
Feb 25, 2019 | 18.35 | 18.50 | 18.24 | 18.41 | 4,930,857 | +0.13(+0.71%) |
Feb 22, 2019 | 18.35 | 18.40 | 17.93 | 18.28 | 4,071,000 | +0.04(+0.22%) |
Feb 21, 2019 | 18.35 | 18.57 | 18.17 | 18.24 | 4,399,328 | -0.15(-0.82%) |
Feb 20, 2019 | 18.06 | 18.56 | 17.98 | 18.39 | 4,890,051 | +0.33(+1.83%) |
Feb 19, 2019 | 17.72 | 18.25 | 17.70 | 18.06 | 6,580,651 | +0.51(+2.91%) |
Feb 15, 2019 | 17.63 | 17.84 | 17.51 | 17.55 | 4,910,500 | +0.06(+0.34%) |
Feb 14, 2019 | 17.84 | 17.88 | 17.46 | 17.49 | 3,977,461 | -0.40(-2.24%) |
Feb 13, 2019 | 18.00 | 18.25 | 17.88 | 17.89 | 4,690,989 | -0.03(-0.17%) |
Feb 12, 2019 | 17.60 | 18.05 | 17.60 | 17.92 | 5,973,150 | +0.43(+2.46%) |
Feb 11, 2019 | 17.30 | 17.94 | 17.30 | 17.49 | 8,884,049 | +0.39(+2.28%) |
Feb 08, 2019 | 18.10 | 18.20 | 16.66 | 17.10 | 9,983,000 | -0.58(-3.28%) |
Feb 07, 2019 | 18.23 | 18.28 | 17.34 | 17.68 | 6,944,309 | -0.64(-3.49%) |
Feb 06, 2019 | 18.36 | 18.87 | 17.85 | 18.32 | 10,541,928 | -0.49(-2.60%) |
Feb 05, 2019 | 18.76 | 18.99 | 18.67 | 18.81 | 3,252,352 | +0.08(+0.43%) |
Feb 04, 2019 | 18.51 | 18.74 | 18.34 | 18.73 | 4,688,186 | +0.23(+1.24%) |
Feb 01, 2019 | 18.88 | 18.99 | 18.41 | 18.50 | 5,306,700 | -0.32(-1.70%) |
Jan 31, 2019 | 18.64 | 18.95 | 18.62 | 18.82 | 3,723,182 | +0.11(+0.59%) |
Jan 30, 2019 | 18.65 | 18.93 | 18.30 | 18.71 | 4,591,427 | +0.32(+1.74%) |
Jan 29, 2019 | 18.40 | 18.68 | 18.32 | 18.39 | 5,557,776 | +0.13(+0.71%) |
Jan 28, 2019 | 18.30 | 18.52 | 18.06 | 18.26 | 3,779,223 | -0.28(-1.51%) |
Jan 25, 2019 | 18.60 | 18.90 | 18.50 | 18.54 | 7,882,600 | +0.14(+0.76%) |
Jan 24, 2019 | 18.05 | 18.56 | 17.59 | 18.40 | 7,354,222 | +0.35(+1.94%) |
Jan 23, 2019 | 17.28 | 18.30 | 17.28 | 18.05 | 13,053,319 | +0.96(+5.62%) |
Jan 22, 2019 | 16.70 | 17.49 | 16.12 | 17.09 | 42,344,368 | -3.25(-15.98%) |
Jan 18, 2019 | 20.37 | 20.61 | 20.22 | 20.34 | 6,283,700 | +0.16(+0.79%) |
Jan 17, 2019 | 20.00 | 20.37 | 20.00 | 20.18 | 5,377,103 | +0.08(+0.40%) |
Jan 16, 2019 | 20.10 | 20.37 | 19.83 | 20.10 | 5,296,007 | +0.03(+0.15%) |
Jan 15, 2019 | 19.33 | 20.30 | 19.03 | 20.07 | 12,567,588 | +0.70(+3.61%) |
Jan 14, 2019 | 19.29 | 19.53 | 19.04 | 19.37 | 3,822,469 | -0.31(-1.58%) |
Jan 11, 2019 | 19.35 | 19.79 | 19.35 | 19.68 | 2,762,400 | +0.07(+0.36%) |
Jan 10, 2019 | 19.43 | 19.72 | 18.95 | 19.61 | 3,843,190 | +0.09(+0.46%) |
Jan 09, 2019 | 19.72 | 19.82 | 19.47 | 19.52 | 3,162,137 | +0.05(+0.26%) |
Jan 08, 2019 | 19.63 | 19.76 | 19.43 | 19.47 | 4,037,702 | +0.06(+0.31%) |
Jan 07, 2019 | 18.93 | 19.50 | 18.78 | 19.41 | 4,654,842 | +0.45(+2.37%) |
Jan 04, 2019 | 18.67 | 19.35 | 18.62 | 18.96 | 5,840,500 | +0.53(+2.88%) |
Jan 03, 2019 | 18.59 | 18.62 | 18.00 | 18.43 | 6,022,476 | -0.13(-0.70%) |
Jan 02, 2019 | 16.65 | 18.60 | 16.54 | 18.56 | 11,170,487 | +1.70(+10.08%) |
Dec 31, 2018 | 16.78 | 16.91 | 16.35 | 16.86 | 5,099,500 | +0.10(+0.60%) |
Dec 28, 2018 | 17.10 | 17.26 | 16.69 | 16.76 | 2,868,900 | -0.27(-1.59%) |
Dec 27, 2018 | 16.58 | 17.04 | 16.25 | 17.03 | 3,833,370 | +0.19(+1.13%) |
Dec 26, 2018 | 16.29 | 16.84 | 15.63 | 16.84 | 4,760,934 | +0.70(+4.34%) |
Dec 24, 2018 | 16.73 | 16.84 | 16.10 | 16.14 | 2,468,200 | -0.84(-4.95%) |
Dec 21, 2018 | 17.50 | 17.95 | 16.91 | 16.98 | 10,688,400 | -0.58(-3.30%) |
Dec 20, 2018 | 18.09 | 18.16 | 17.29 | 17.56 | 5,992,914 | -0.36(-2.01%) |
Dec 19, 2018 | 18.67 | 18.99 | 17.85 | 17.92 | 5,328,918 | -0.78(-4.17%) |
Dec 18, 2018 | 19.38 | 19.55 | 18.61 | 18.70 | 4,571,657 | -0.45(-2.35%) |
Dec 17, 2018 | 19.66 | 20.06 | 18.96 | 19.15 | 5,956,808 | -0.59(-2.99%) |
Dec 14, 2018 | 19.80 | 20.18 | 19.65 | 19.74 | 6,389,000 | -0.20(-1.00%) |
Dec 13, 2018 | 20.30 | 20.49 | 19.82 | 19.94 | 2,903,423 | -0.32(-1.58%) |
Dec 12, 2018 | 20.50 | 20.62 | 20.17 | 20.26 | 4,297,614 | +0.12(+0.60%) |
Dec 11, 2018 | 20.32 | 20.67 | 19.82 | 20.14 | 3,733,818 | +0.25(+1.26%) |
Dec 10, 2018 | 20.23 | 20.35 | 19.48 | 19.89 | 5,585,428 | -0.40(-1.97%) |
Dec 07, 2018 | 20.55 | 20.78 | 20.21 | 20.29 | 4,059,000 | -0.24(-1.17%) |
Dec 06, 2018 | 20.38 | 20.71 | 20.17 | 20.53 | 5,164,997 | -0.32(-1.53%) |
Dec 04, 2018 | 21.52 | 21.67 | 20.59 | 20.85 | 4,588,500 | -0.67(-3.11%) |