Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.98 | 19.36 | 18.97 | 19.27 | 16,747,268 | +0.46(+2.42%) |
Mar 28, 2019 | 19.30 | 19.44 | 18.78 | 18.81 | 12,714,171 | -0.39(-2.02%) |
Mar 27, 2019 | 19.35 | 19.46 | 19.03 | 19.20 | 11,396,528 | +0.13(+0.66%) |
Mar 26, 2019 | 19.30 | 19.48 | 18.90 | 19.07 | 7,182,027 | -0.04(-0.20%) |
Mar 25, 2019 | 19.00 | 19.26 | 18.80 | 19.11 | 6,825,001 | +0.02(+0.10%) |
Mar 22, 2019 | 19.95 | 20.04 | 19.03 | 19.09 | 11,856,768 | -1.05(-5.19%) |
Mar 21, 2019 | 19.43 | 20.32 | 19.37 | 20.14 | 12,993,867 | +0.76(+3.90%) |
Mar 20, 2019 | 19.58 | 19.71 | 19.34 | 19.38 | 8,517,308 | -0.21(-1.09%) |
Mar 19, 2019 | 19.41 | 19.79 | 19.38 | 19.60 | 9,578,098 | +0.27(+1.40%) |
Mar 18, 2019 | 19.46 | 19.52 | 19.05 | 19.32 | 8,107,264 | -0.18(-0.94%) |
Mar 15, 2019 | 19.01 | 19.54 | 18.94 | 19.51 | 17,901,550 | +0.71(+3.76%) |
Mar 14, 2019 | 19.04 | 19.19 | 18.75 | 18.80 | 5,588,242 | -0.27(-1.42%) |
Mar 13, 2019 | 19.26 | 19.35 | 19.01 | 19.07 | 7,850,049 | -0.10(-0.51%) |
Mar 12, 2019 | 18.83 | 19.35 | 18.72 | 19.17 | 13,900,028 | +0.40(+2.12%) |
Mar 11, 2019 | 18.21 | 18.87 | 18.21 | 18.77 | 13,106,066 | +0.68(+3.75%) |
Mar 08, 2019 | 18.07 | 18.23 | 17.51 | 18.09 | 22,286,400 | -0.47(-2.56%) |
Mar 07, 2019 | 18.93 | 18.95 | 18.47 | 18.57 | 23,091,348 | -0.42(-2.19%) |
Mar 06, 2019 | 19.42 | 19.48 | 18.99 | 18.99 | 10,739,376 | -0.44(-2.24%) |
Mar 05, 2019 | 19.43 | 19.59 | 19.32 | 19.42 | 7,589,399 | -0.09(-0.45%) |
Mar 04, 2019 | 19.55 | 19.73 | 19.22 | 19.51 | 11,496,624 | +0.11(+0.55%) |
Mar 01, 2019 | 19.46 | 19.55 | 19.00 | 19.40 | 10,480,528 | +0.08(+0.40%) |
Feb 28, 2019 | 18.97 | 19.64 | 18.96 | 19.32 | 13,331,841 | +0.23(+1.22%) |
Feb 27, 2019 | 19.15 | 19.24 | 18.96 | 19.09 | 6,477,228 | -0.16(-0.85%) |
Feb 26, 2019 | 19.02 | 19.32 | 18.96 | 19.26 | 11,918,850 | +0.17(+0.91%) |
Feb 25, 2019 | 19.37 | 19.42 | 19.06 | 19.08 | 10,940,444 | +0.05(+0.25%) |
Feb 22, 2019 | 19.13 | 19.27 | 18.95 | 19.03 | 7,612,010 | +0.04(+0.20%) |
Feb 21, 2019 | 19.10 | 19.18 | 18.89 | 19.00 | 6,373,995 | -0.18(-0.96%) |
Feb 20, 2019 | 18.71 | 19.30 | 18.67 | 19.18 | 12,646,310 | +0.47(+2.54%) |
Feb 19, 2019 | 18.45 | 18.83 | 18.33 | 18.70 | 12,433,449 | +0.46(+2.55%) |
Feb 15, 2019 | 18.76 | 18.76 | 18.17 | 18.24 | 13,024,162 | -0.35(-1.88%) |
Feb 14, 2019 | 18.60 | 18.81 | 18.54 | 18.59 | 9,852,035 | -0.10(-0.52%) |
Feb 13, 2019 | 18.92 | 19.09 | 18.64 | 18.69 | 12,059,967 | -0.11(-0.57%) |
Feb 12, 2019 | 18.70 | 18.95 | 18.63 | 18.79 | 17,066,278 | +0.34(+1.84%) |
Feb 11, 2019 | 17.90 | 18.46 | 17.78 | 18.45 | 9,455,638 | +0.64(+3.59%) |
Feb 08, 2019 | 17.46 | 17.87 | 17.42 | 17.81 | 8,239,685 | +0.06(+0.33%) |
Feb 07, 2019 | 17.42 | 17.91 | 17.39 | 17.76 | 21,854,988 | -0.69(-3.73%) |
Feb 06, 2019 | 18.31 | 18.57 | 18.26 | 18.44 | 18,819,468 | +0.37(+2.04%) |
Feb 05, 2019 | 17.81 | 18.13 | 17.71 | 18.08 | 8,224,185 | +0.09(+0.48%) |
Feb 04, 2019 | 17.88 | 18.05 | 17.68 | 17.99 | 5,204,045 | +0.16(+0.87%) |
Feb 01, 2019 | 17.97 | 18.08 | 17.71 | 17.83 | 8,237,930 | -0.12(-0.65%) |
Jan 31, 2019 | 17.73 | 18.12 | 17.59 | 17.95 | 11,848,285 | +0.16(+0.87%) |
Jan 30, 2019 | 17.86 | 17.90 | 17.59 | 17.79 | 9,992,652 | +0.23(+1.32%) |
Jan 29, 2019 | 17.84 | 17.90 | 17.34 | 17.56 | 10,531,362 | -0.22(-1.25%) |
Jan 28, 2019 | 17.38 | 17.99 | 17.24 | 17.78 | 13,393,650 | -0.20(-1.13%) |
Jan 25, 2019 | 17.26 | 18.27 | 17.21 | 17.99 | 30,558,398 | +1.04(+6.11%) |
Jan 24, 2019 | 16.47 | 17.29 | 16.44 | 16.95 | 20,647,634 | +0.79(+4.92%) |
Jan 23, 2019 | 16.21 | 16.42 | 16.02 | 16.16 | 10,728,436 | +0.02(+0.12%) |
Jan 22, 2019 | 16.23 | 16.29 | 15.89 | 16.14 | 10,770,713 | -0.21(-1.30%) |
Jan 18, 2019 | 16.16 | 16.71 | 16.01 | 16.35 | 19,101,154 | +0.35(+2.18%) |
Jan 17, 2019 | 16.00 | 16.08 | 15.82 | 16.00 | 13,152,550 | -0.12(-0.72%) |
Jan 16, 2019 | 16.31 | 16.46 | 16.11 | 16.12 | 8,860,998 | -0.19(-1.19%) |
Jan 15, 2019 | 16.52 | 16.73 | 16.26 | 16.31 | 10,477,994 | -0.19(-1.17%) |
Jan 14, 2019 | 16.59 | 16.71 | 16.44 | 16.51 | 7,134,335 | -0.28(-1.67%) |
Jan 11, 2019 | 16.48 | 16.93 | 16.42 | 16.79 | 15,610,536 | +0.21(+1.29%) |
Jan 10, 2019 | 16.45 | 16.66 | 16.26 | 16.57 | 11,018,250 | +0.02(+0.12%) |
Jan 09, 2019 | 16.28 | 16.57 | 16.22 | 16.55 | 8,018,887 | +0.39(+2.40%) |
Jan 08, 2019 | 16.28 | 16.36 | 15.91 | 16.17 | 10,981,217 | +0.08(+0.48%) |
Jan 07, 2019 | 15.76 | 16.18 | 15.74 | 16.09 | 8,736,796 | +0.36(+2.28%) |
Jan 04, 2019 | 15.62 | 15.87 | 15.49 | 15.73 | 14,272,493 | +0.46(+2.98%) |
Jan 03, 2019 | 15.63 | 15.88 | 15.21 | 15.28 | 13,528,307 | -0.71(-4.42%) |