Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 20.90 | 21.50 | 18.54 | 18.98 | 17,466,214 | -0.88(-4.43%) |
Feb 27, 2019 | 19.99 | 20.05 | 19.43 | 19.86 | 5,758,707 | +0.13(+0.66%) |
Feb 26, 2019 | 19.67 | 19.98 | 19.05 | 19.73 | 4,502,550 | -0.53(-2.62%) |
Feb 25, 2019 | 20.50 | 21.00 | 19.56 | 20.26 | 8,688,399 | +0.78(+4.00%) |
Feb 22, 2019 | 18.45 | 19.55 | 18.43 | 19.48 | 7,639,000 | +1.34(+7.39%) |
Feb 21, 2019 | 18.46 | 18.68 | 17.93 | 18.14 | 3,018,446 | -0.17(-0.93%) |
Feb 20, 2019 | 18.03 | 18.75 | 18.02 | 18.31 | 5,232,730 | +0.51(+2.87%) |
Feb 19, 2019 | 17.81 | 18.22 | 17.77 | 17.80 | 3,309,245 | +0.06(+0.34%) |
Feb 15, 2019 | 18.50 | 18.51 | 17.72 | 17.74 | 6,521,900 | -1.18(-6.24%) |
Feb 14, 2019 | 18.82 | 19.20 | 18.38 | 18.92 | 6,902,802 | +0.72(+3.96%) |
Feb 13, 2019 | 18.11 | 18.50 | 17.96 | 18.20 | 2,489,989 | +0.34(+1.90%) |
Feb 12, 2019 | 17.51 | 18.21 | 17.51 | 17.86 | 3,902,142 | +0.57(+3.30%) |
Feb 11, 2019 | 17.83 | 17.95 | 17.15 | 17.29 | 2,373,036 | -0.17(-0.97%) |
Feb 08, 2019 | 16.99 | 17.65 | 16.43 | 17.46 | 1,702,700 | +0.28(+1.63%) |
Feb 07, 2019 | 17.99 | 18.06 | 16.99 | 17.18 | 4,053,254 | -1.03(-5.66%) |
Feb 06, 2019 | 18.19 | 18.48 | 18.07 | 18.21 | 2,865,445 | +0.00(+0.00%) |
Feb 05, 2019 | 17.76 | 18.43 | 17.66 | 18.21 | 2,055,690 | +0.51(+2.88%) |
Feb 04, 2019 | 17.89 | 18.05 | 17.47 | 17.70 | 2,414,949 | -0.13(-0.73%) |
Feb 01, 2019 | 18.30 | 18.61 | 17.75 | 17.83 | 3,082,300 | -0.58(-3.15%) |
Jan 31, 2019 | 18.28 | 18.46 | 17.96 | 18.41 | 5,097,485 | +0.65(+3.66%) |
Jan 30, 2019 | 18.19 | 18.30 | 17.68 | 17.76 | 2,804,683 | -0.08(-0.45%) |
Jan 29, 2019 | 17.99 | 18.38 | 17.67 | 17.84 | 6,341,740 | -0.14(-0.78%) |
Jan 28, 2019 | 17.14 | 18.16 | 16.80 | 17.98 | 4,095,689 | +0.54(+3.10%) |
Jan 25, 2019 | 17.22 | 17.50 | 16.97 | 17.44 | 3,763,800 | +0.55(+3.26%) |
Jan 24, 2019 | 16.09 | 17.18 | 16.00 | 16.89 | 4,375,372 | +0.94(+5.89%) |
Jan 23, 2019 | 16.19 | 16.37 | 15.84 | 15.95 | 3,082,310 | +0.02(+0.13%) |
Jan 22, 2019 | 16.16 | 16.19 | 15.75 | 15.93 | 4,492,874 | -0.78(-4.67%) |
Jan 18, 2019 | 16.86 | 17.09 | 16.60 | 16.71 | 3,635,000 | +0.18(+1.09%) |
Jan 17, 2019 | 15.90 | 16.82 | 15.75 | 16.53 | 3,891,595 | +0.50(+3.12%) |
Jan 16, 2019 | 15.77 | 16.15 | 15.56 | 16.03 | 4,317,936 | +0.52(+3.35%) |
Jan 15, 2019 | 15.33 | 15.80 | 15.23 | 15.51 | 3,143,295 | +0.45(+2.99%) |
Jan 14, 2019 | 15.20 | 15.37 | 14.71 | 15.06 | 2,387,275 | -0.30(-1.95%) |
Jan 11, 2019 | 16.02 | 16.09 | 15.29 | 15.36 | 4,050,100 | -0.90(-5.54%) |
Jan 10, 2019 | 15.40 | 16.60 | 15.30 | 16.26 | 5,966,607 | +0.63(+4.03%) |
Jan 09, 2019 | 14.04 | 16.37 | 14.01 | 15.63 | 7,939,203 | +0.85(+5.75%) |
Jan 08, 2019 | 14.52 | 15.10 | 14.40 | 14.78 | 4,792,257 | +0.51(+3.57%) |
Jan 07, 2019 | 13.94 | 14.37 | 13.74 | 14.27 | 2,332,953 | +0.57(+4.16%) |
Jan 04, 2019 | 13.45 | 13.89 | 13.40 | 13.70 | 2,971,900 | +0.75(+5.79%) |
Jan 03, 2019 | 14.19 | 14.20 | 12.85 | 12.95 | 5,032,959 | -1.33(-9.31%) |
Jan 02, 2019 | 14.00 | 14.63 | 13.98 | 14.28 | 1,899,181 | -0.31(-2.12%) |
Dec 31, 2018 | 14.57 | 15.00 | 14.40 | 14.59 | 2,914,000 | +0.22(+1.53%) |
Dec 28, 2018 | 14.04 | 14.42 | 13.81 | 14.37 | 2,762,000 | +0.29(+2.06%) |
Dec 27, 2018 | 13.41 | 14.20 | 13.33 | 14.08 | 2,179,985 | +0.23(+1.66%) |
Dec 26, 2018 | 13.78 | 13.96 | 13.27 | 13.85 | 3,558,105 | +0.14(+1.02%) |
Dec 24, 2018 | 13.04 | 13.83 | 12.66 | 13.71 | 4,584,200 | +0.41(+3.08%) |
Dec 21, 2018 | 15.18 | 15.50 | 13.16 | 13.30 | 13,876,700 | -1.33(-9.09%) |
Dec 20, 2018 | 15.18 | 15.23 | 14.05 | 14.63 | 7,511,673 | +0.08(+0.55%) |
Dec 19, 2018 | 14.80 | 15.17 | 14.50 | 14.55 | 3,218,466 | -0.17(-1.15%) |
Dec 18, 2018 | 14.48 | 14.80 | 14.30 | 14.72 | 3,043,342 | +0.44(+3.08%) |
Dec 17, 2018 | 14.93 | 14.94 | 14.22 | 14.28 | 3,107,258 | -0.94(-6.18%) |
Dec 14, 2018 | 14.80 | 15.43 | 14.30 | 15.22 | 4,102,300 | +0.27(+1.81%) |
Dec 13, 2018 | 15.44 | 15.57 | 14.91 | 14.95 | 2,625,611 | -0.34(-2.22%) |
Dec 12, 2018 | 15.30 | 15.64 | 15.17 | 15.29 | 3,439,071 | +0.24(+1.59%) |
Dec 11, 2018 | 15.02 | 15.33 | 14.81 | 15.05 | 2,029,865 | +0.34(+2.31%) |
Dec 10, 2018 | 14.59 | 15.09 | 14.59 | 14.71 | 3,149,361 | +0.02(+0.14%) |
Dec 07, 2018 | 14.66 | 15.40 | 14.52 | 14.69 | 3,614,300 | +0.01(+0.07%) |
Dec 06, 2018 | 14.03 | 14.73 | 13.90 | 14.68 | 4,837,336 | +0.35(+2.44%) |
Dec 04, 2018 | 15.52 | 15.70 | 14.11 | 14.33 | 4,905,400 | -1.09(-7.07%) |