Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.61 | 18.92 | 18.50 | 18.82 | 9,085,674 | +0.21(+1.12%) |
Feb 27, 2019 | 18.99 | 19.07 | 18.45 | 18.62 | 7,079,074 | -0.50(-2.62%) |
Feb 26, 2019 | 19.12 | 19.30 | 18.95 | 19.12 | 6,012,406 | -0.02(-0.08%) |
Feb 25, 2019 | 19.32 | 19.40 | 19.12 | 19.13 | 4,054,760 | -0.08(-0.42%) |
Feb 22, 2019 | 19.04 | 19.32 | 19.04 | 19.21 | 3,609,990 | +0.28(+1.45%) |
Feb 21, 2019 | 19.14 | 19.31 | 18.90 | 18.94 | 6,599,306 | -0.20(-1.06%) |
Feb 20, 2019 | 18.93 | 19.20 | 18.84 | 19.14 | 4,863,148 | +0.30(+1.59%) |
Feb 19, 2019 | 18.91 | 18.93 | 18.67 | 18.84 | 5,795,830 | -0.07(-0.38%) |
Feb 15, 2019 | 18.75 | 19.00 | 18.72 | 18.91 | 5,505,158 | +0.28(+1.52%) |
Feb 14, 2019 | 18.32 | 18.77 | 18.28 | 18.63 | 5,996,501 | +0.27(+1.45%) |
Feb 13, 2019 | 18.40 | 18.61 | 17.80 | 18.36 | 12,150,882 | +0.83(+4.75%) |
Feb 12, 2019 | 17.90 | 17.99 | 17.52 | 17.53 | 10,958,673 | -0.11(-0.64%) |
Feb 11, 2019 | 17.96 | 18.03 | 17.63 | 17.64 | 6,643,333 | -0.24(-1.36%) |
Feb 08, 2019 | 17.65 | 17.89 | 17.62 | 17.89 | 5,428,397 | +0.18(+1.01%) |
Feb 07, 2019 | 17.26 | 17.81 | 17.09 | 17.71 | 8,660,557 | +0.23(+1.30%) |
Feb 06, 2019 | 18.53 | 18.53 | 17.35 | 17.48 | 12,078,647 | -1.04(-5.63%) |
Feb 05, 2019 | 18.39 | 18.61 | 18.25 | 18.53 | 4,843,832 | +0.16(+0.88%) |
Feb 04, 2019 | 18.27 | 18.46 | 18.17 | 18.36 | 5,496,812 | +0.02(+0.13%) |
Feb 01, 2019 | 18.49 | 18.49 | 18.21 | 18.34 | 3,527,667 | -0.06(-0.35%) |
Jan 31, 2019 | 18.33 | 18.48 | 18.27 | 18.40 | 9,164,370 | +0.02(+0.13%) |
Jan 30, 2019 | 18.42 | 18.47 | 18.15 | 18.38 | 2,750,608 | -0.03(-0.18%) |
Jan 29, 2019 | 18.19 | 18.46 | 18.17 | 18.41 | 4,262,922 | +0.21(+1.16%) |
Jan 28, 2019 | 17.98 | 18.23 | 17.89 | 18.20 | 3,864,362 | +0.07(+0.40%) |
Jan 25, 2019 | 18.16 | 18.25 | 17.83 | 18.13 | 3,721,485 | +0.14(+0.76%) |
Jan 24, 2019 | 17.71 | 18.02 | 17.64 | 17.99 | 4,496,822 | +0.28(+1.55%) |
Jan 23, 2019 | 17.58 | 17.77 | 17.46 | 17.72 | 3,821,467 | +0.20(+1.15%) |
Jan 22, 2019 | 17.94 | 17.98 | 17.38 | 17.52 | 7,738,238 | -0.49(-2.70%) |
Jan 18, 2019 | 18.08 | 18.13 | 17.85 | 18.00 | 4,245,339 | -0.07(-0.40%) |
Jan 17, 2019 | 17.87 | 18.07 | 17.87 | 18.07 | 2,936,631 | +0.11(+0.59%) |
Jan 16, 2019 | 18.07 | 18.11 | 17.91 | 17.97 | 4,615,319 | -0.05(-0.27%) |
Jan 15, 2019 | 18.04 | 18.15 | 17.92 | 18.02 | 3,163,310 | -0.03(-0.18%) |
Jan 14, 2019 | 17.85 | 18.07 | 17.85 | 18.05 | 5,543,380 | +0.02(+0.13%) |
Jan 11, 2019 | 17.93 | 18.04 | 17.80 | 18.02 | 2,652,394 | +0.02(+0.13%) |
Jan 10, 2019 | 17.85 | 18.01 | 17.56 | 18.00 | 4,163,000 | +0.05(+0.27%) |
Jan 09, 2019 | 17.79 | 18.07 | 17.66 | 17.95 | 6,163,247 | +0.24(+1.37%) |
Jan 08, 2019 | 17.43 | 17.76 | 17.31 | 17.71 | 7,666,603 | +0.53(+3.06%) |
Jan 07, 2019 | 16.81 | 17.32 | 16.81 | 17.18 | 10,271,252 | +0.41(+2.46%) |
Jan 04, 2019 | 16.69 | 16.87 | 16.63 | 16.77 | 4,763,383 | +0.27(+1.62%) |
Jan 03, 2019 | 16.31 | 16.62 | 16.20 | 16.50 | 8,211,761 | +0.13(+0.79%) |
Jan 02, 2019 | 16.46 | 16.63 | 16.29 | 16.37 | 8,517,885 | -0.32(-1.89%) |
Dec 31, 2018 | 16.63 | 16.74 | 16.52 | 16.69 | 3,788,481 | +0.16(+0.98%) |
Dec 28, 2018 | 16.66 | 16.75 | 16.46 | 16.53 | 4,091,199 | +0.02(+0.10%) |
Dec 27, 2018 | 16.28 | 16.51 | 15.94 | 16.51 | 5,721,746 | +0.05(+0.30%) |
Dec 26, 2018 | 16.03 | 16.47 | 15.86 | 16.46 | 6,352,192 | +0.49(+3.04%) |
Dec 24, 2018 | 16.23 | 16.37 | 15.95 | 15.98 | 2,327,921 | -0.32(-1.99%) |
Dec 21, 2018 | 17.01 | 17.17 | 16.25 | 16.30 | 11,829,965 | -0.53(-3.17%) |
Dec 20, 2018 | 17.22 | 17.30 | 16.62 | 16.84 | 6,431,203 | -0.41(-2.39%) |
Dec 19, 2018 | 17.74 | 17.77 | 17.18 | 17.25 | 5,590,895 | -0.44(-2.47%) |
Dec 18, 2018 | 17.75 | 18.04 | 17.49 | 17.68 | 4,974,743 | +0.08(+0.46%) |
Dec 17, 2018 | 17.74 | 17.95 | 17.52 | 17.60 | 11,285,220 | -0.36(-2.03%) |
Dec 14, 2018 | 18.66 | 18.66 | 17.86 | 17.97 | 5,413,935 | -0.82(-4.35%) |
Dec 13, 2018 | 19.38 | 19.55 | 18.57 | 18.79 | 5,439,370 | -0.57(-2.93%) |
Dec 12, 2018 | 18.74 | 19.43 | 18.74 | 19.35 | 8,790,612 | +0.79(+4.27%) |
Dec 11, 2018 | 18.78 | 18.88 | 18.46 | 18.56 | 4,797,117 | +0.03(+0.17%) |
Dec 10, 2018 | 18.32 | 18.55 | 17.96 | 18.53 | 5,052,717 | +0.21(+1.15%) |
Dec 07, 2018 | 18.58 | 18.70 | 18.23 | 18.32 | 4,249,912 | -0.25(-1.35%) |
Dec 06, 2018 | 18.64 | 18.77 | 18.22 | 18.57 | 6,496,949 | -0.19(-1.03%) |
Dec 04, 2018 | 19.15 | 19.34 | 18.70 | 18.76 | 5,869,185 | -0.45(-2.36%) |