Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.54 | 18.68 | 18.06 | 18.09 | 3,635,612 | -0.38(-2.05%) |
Feb 27, 2019 | 18.81 | 19.34 | 17.80 | 18.47 | 5,449,638 | +1.05(+6.03%) |
Feb 26, 2019 | 18.41 | 18.79 | 17.32 | 17.42 | 4,362,081 | -0.91(-4.99%) |
Feb 25, 2019 | 18.01 | 18.44 | 17.92 | 18.33 | 2,340,997 | +0.15(+0.80%) |
Feb 22, 2019 | 17.78 | 18.30 | 17.71 | 18.19 | 2,071,271 | +0.62(+3.54%) |
Feb 21, 2019 | 18.37 | 18.47 | 17.51 | 17.57 | 2,157,420 | -0.86(-4.65%) |
Feb 20, 2019 | 18.19 | 18.50 | 17.95 | 18.42 | 1,921,285 | +0.23(+1.28%) |
Feb 19, 2019 | 18.82 | 19.00 | 18.14 | 18.19 | 1,782,619 | -0.59(-3.16%) |
Feb 15, 2019 | 17.99 | 18.79 | 17.89 | 18.78 | 3,056,269 | +1.06(+5.98%) |
Feb 14, 2019 | 17.34 | 17.92 | 17.17 | 17.72 | 1,526,239 | +0.34(+1.96%) |
Feb 13, 2019 | 17.30 | 17.73 | 17.18 | 17.38 | 2,386,630 | +0.22(+1.30%) |
Feb 12, 2019 | 17.29 | 17.56 | 16.88 | 17.16 | 1,811,118 | +0.22(+1.32%) |
Feb 11, 2019 | 16.63 | 16.98 | 16.38 | 16.93 | 1,550,302 | +0.15(+0.87%) |
Feb 08, 2019 | 16.97 | 17.20 | 16.28 | 16.79 | 2,887,236 | -0.27(-1.60%) |
Feb 07, 2019 | 17.89 | 17.92 | 16.73 | 17.06 | 2,873,258 | -1.02(-5.65%) |
Feb 06, 2019 | 18.18 | 18.46 | 17.99 | 18.08 | 1,597,310 | -0.27(-1.48%) |
Feb 05, 2019 | 18.99 | 19.09 | 18.32 | 18.35 | 1,780,703 | -0.69(-3.63%) |
Feb 04, 2019 | 18.87 | 19.05 | 18.68 | 19.04 | 953,229 | -0.08(-0.41%) |
Feb 01, 2019 | 19.03 | 19.28 | 18.82 | 19.12 | 1,656,811 | +0.16(+0.82%) |
Jan 31, 2019 | 19.52 | 19.63 | 18.75 | 18.97 | 2,482,604 | -0.35(-1.81%) |
Jan 30, 2019 | 18.78 | 19.35 | 18.50 | 19.32 | 2,040,806 | +0.60(+3.22%) |
Jan 29, 2019 | 18.56 | 18.88 | 18.22 | 18.71 | 2,060,611 | +0.34(+1.85%) |
Jan 28, 2019 | 18.52 | 18.52 | 17.91 | 18.37 | 1,886,595 | -0.39(-2.07%) |
Jan 25, 2019 | 18.31 | 19.01 | 18.28 | 18.76 | 2,032,200 | +0.55(+3.04%) |
Jan 24, 2019 | 17.95 | 18.28 | 17.82 | 18.21 | 1,391,133 | +0.19(+1.08%) |
Jan 23, 2019 | 18.51 | 18.61 | 17.82 | 18.01 | 1,845,605 | -0.28(-1.54%) |
Jan 22, 2019 | 19.06 | 19.06 | 18.22 | 18.29 | 2,110,099 | -1.08(-5.57%) |
Jan 18, 2019 | 19.16 | 19.39 | 18.77 | 19.37 | 1,595,634 | +0.50(+2.63%) |
Jan 17, 2019 | 18.74 | 18.94 | 18.40 | 18.88 | 1,836,267 | -0.10(-0.51%) |
Jan 16, 2019 | 18.69 | 19.28 | 18.69 | 18.98 | 1,625,654 | +0.08(+0.41%) |
Jan 15, 2019 | 18.64 | 19.08 | 18.46 | 18.90 | 1,967,842 | +0.47(+2.53%) |
Jan 14, 2019 | 18.43 | 18.75 | 17.96 | 18.43 | 1,952,496 | -0.38(-2.02%) |
Jan 11, 2019 | 18.86 | 18.95 | 18.46 | 18.81 | 2,329,961 | -0.43(-2.22%) |
Jan 10, 2019 | 18.88 | 19.48 | 18.70 | 19.24 | 2,421,520 | +0.02(+0.10%) |
Jan 09, 2019 | 18.74 | 19.26 | 18.27 | 19.22 | 2,799,244 | +0.84(+4.55%) |
Jan 08, 2019 | 18.14 | 18.49 | 17.72 | 18.38 | 3,233,921 | +0.62(+3.51%) |
Jan 07, 2019 | 16.58 | 17.94 | 16.32 | 17.76 | 3,997,817 | +1.20(+7.22%) |
Jan 04, 2019 | 15.92 | 16.69 | 15.66 | 16.56 | 3,464,354 | +1.07(+6.90%) |
Jan 03, 2019 | 15.65 | 15.98 | 15.06 | 15.49 | 2,148,822 | -0.14(-0.87%) |
Jan 02, 2019 | 14.67 | 15.67 | 14.39 | 15.63 | 2,330,196 | +0.53(+3.48%) |
Dec 31, 2018 | 15.22 | 15.40 | 14.82 | 15.10 | 1,779,679 | +0.04(+0.26%) |
Dec 28, 2018 | 15.48 | 15.58 | 15.02 | 15.07 | 1,860,494 | -0.33(-2.15%) |
Dec 27, 2018 | 15.08 | 15.41 | 14.66 | 15.40 | 2,447,838 | -0.06(-0.38%) |
Dec 26, 2018 | 13.95 | 15.50 | 13.59 | 15.45 | 3,530,610 | +1.72(+12.54%) |
Dec 24, 2018 | 14.07 | 14.35 | 13.62 | 13.73 | 1,199,990 | -0.62(-4.34%) |
Dec 21, 2018 | 15.13 | 15.13 | 14.17 | 14.36 | 5,820,946 | -0.86(-5.63%) |
Dec 20, 2018 | 15.28 | 15.82 | 15.18 | 15.21 | 2,458,780 | -0.49(-3.10%) |
Dec 19, 2018 | 16.07 | 16.54 | 15.49 | 15.70 | 2,207,300 | -0.34(-2.12%) |
Dec 18, 2018 | 16.41 | 16.78 | 15.92 | 16.04 | 2,872,129 | -0.28(-1.73%) |
Dec 17, 2018 | 16.73 | 17.03 | 16.21 | 16.32 | 2,408,603 | -0.57(-3.40%) |
Dec 14, 2018 | 17.81 | 17.92 | 16.75 | 16.89 | 3,179,856 | -1.17(-6.46%) |
Dec 13, 2018 | 18.42 | 18.75 | 17.84 | 18.06 | 2,932,984 | -0.51(-2.72%) |
Dec 12, 2018 | 18.84 | 19.35 | 18.45 | 18.57 | 3,165,189 | +0.01(+0.05%) |
Dec 11, 2018 | 19.22 | 19.60 | 18.46 | 18.56 | 3,327,367 | -0.59(-3.10%) |
Dec 10, 2018 | 20.31 | 20.82 | 18.90 | 19.15 | 2,674,212 | -1.56(-7.52%) |
Dec 07, 2018 | 21.59 | 21.79 | 20.66 | 20.71 | 2,432,060 | -0.44(-2.07%) |
Dec 06, 2018 | 22.18 | 22.18 | 20.76 | 21.14 | 2,321,502 | -1.59(-6.98%) |
Dec 04, 2018 | 23.69 | 23.76 | 22.70 | 22.73 | 2,159,797 | -0.96(-4.06%) |