Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 19.46 | 19.47 | 19.31 | 19.36 | 2,165,875 | -0.08(-0.43%) |
Mar 28, 2019 | 19.29 | 19.45 | 19.24 | 19.44 | 1,309,799 | +0.18(+0.93%) |
Mar 27, 2019 | 19.35 | 19.37 | 19.16 | 19.26 | 1,508,958 | -0.07(-0.36%) |
Mar 26, 2019 | 19.17 | 19.34 | 19.16 | 19.33 | 1,279,459 | +0.20(+1.07%) |
Mar 25, 2019 | 19.12 | 19.21 | 19.02 | 19.13 | 1,660,152 | +0.00(+0.02%) |
Mar 22, 2019 | 19.24 | 19.39 | 19.12 | 19.12 | 1,959,984 | -0.10(-0.52%) |
Mar 21, 2019 | 18.85 | 19.24 | 18.85 | 19.22 | 1,475,086 | +0.32(+1.71%) |
Mar 20, 2019 | 18.82 | 19.02 | 18.69 | 18.90 | 1,244,485 | +0.05(+0.28%) |
Mar 19, 2019 | 18.95 | 18.95 | 18.78 | 18.85 | 1,493,242 | -0.08(-0.41%) |
Mar 18, 2019 | 19.09 | 19.12 | 18.82 | 18.92 | 1,211,944 | -0.15(-0.80%) |
Mar 15, 2019 | 19.20 | 19.22 | 19.03 | 19.08 | 1,224,063 | -0.10(-0.54%) |
Mar 14, 2019 | 19.15 | 19.19 | 19.09 | 19.18 | 833,530 | +0.03(+0.16%) |
Mar 13, 2019 | 19.09 | 19.22 | 19.09 | 19.15 | 1,559,265 | +0.07(+0.39%) |
Mar 12, 2019 | 18.99 | 19.11 | 18.98 | 19.08 | 1,310,885 | +0.11(+0.57%) |
Mar 11, 2019 | 18.78 | 18.97 | 18.73 | 18.97 | 1,221,623 | +0.26(+1.37%) |
Mar 08, 2019 | 18.68 | 18.82 | 18.64 | 18.71 | 1,280,456 | +0.00(+0.00%) |
Mar 07, 2019 | 18.79 | 18.90 | 18.66 | 18.71 | 1,619,384 | -0.07(-0.35%) |
Mar 06, 2019 | 18.86 | 18.94 | 18.76 | 18.78 | 2,623,774 | -0.08(-0.44%) |
Mar 05, 2019 | 18.77 | 18.93 | 18.74 | 18.86 | 1,691,898 | +0.07(+0.35%) |
Mar 04, 2019 | 18.75 | 18.82 | 18.60 | 18.79 | 1,972,811 | +0.10(+0.51%) |
Mar 01, 2019 | 18.83 | 18.85 | 18.49 | 18.70 | 2,949,905 | -0.12(-0.65%) |
Feb 28, 2019 | 18.77 | 19.04 | 18.71 | 18.82 | 1,887,023 | +0.05(+0.25%) |
Feb 27, 2019 | 18.79 | 18.85 | 18.62 | 18.77 | 1,740,771 | -0.09(-0.48%) |
Feb 26, 2019 | 18.93 | 18.99 | 18.82 | 18.86 | 1,135,801 | -0.05(-0.25%) |
Feb 25, 2019 | 19.07 | 19.09 | 18.89 | 18.91 | 2,186,741 | -0.13(-0.66%) |
Feb 22, 2019 | 18.95 | 19.12 | 18.91 | 19.04 | 1,273,781 | +0.12(+0.62%) |
Feb 21, 2019 | 18.82 | 18.93 | 18.71 | 18.92 | 1,159,283 | +0.05(+0.25%) |
Feb 20, 2019 | 19.01 | 19.01 | 18.73 | 18.87 | 1,258,347 | -0.14(-0.75%) |
Feb 19, 2019 | 18.97 | 19.06 | 18.93 | 19.02 | 1,482,633 | +0.02(+0.09%) |
Feb 15, 2019 | 18.93 | 19.00 | 18.87 | 19.00 | 2,049,005 | +0.11(+0.57%) |
Feb 14, 2019 | 18.90 | 18.96 | 18.80 | 18.89 | 1,457,802 | -0.00(-0.02%) |
Feb 13, 2019 | 18.73 | 18.91 | 18.68 | 18.89 | 2,161,102 | +0.14(+0.74%) |
Feb 12, 2019 | 18.96 | 18.96 | 18.70 | 18.76 | 2,952,147 | -0.16(-0.83%) |
Feb 11, 2019 | 18.87 | 18.95 | 18.82 | 18.91 | 2,291,256 | +0.04(+0.23%) |
Feb 08, 2019 | 18.80 | 18.94 | 18.76 | 18.87 | 2,089,056 | +0.00(+0.00%) |
Feb 07, 2019 | 18.63 | 18.90 | 18.56 | 18.87 | 2,153,021 | +0.18(+0.98%) |
Feb 06, 2019 | 18.76 | 18.76 | 18.60 | 18.69 | 2,961,547 | -0.07(-0.39%) |
Feb 05, 2019 | 18.69 | 18.78 | 18.56 | 18.76 | 2,294,203 | +0.08(+0.44%) |
Feb 04, 2019 | 18.48 | 18.68 | 18.37 | 18.68 | 2,504,715 | +0.17(+0.92%) |
Feb 01, 2019 | 18.66 | 18.70 | 18.21 | 18.51 | 3,363,988 | -0.11(-0.61%) |
Jan 31, 2019 | 18.47 | 18.65 | 18.31 | 18.62 | 4,645,717 | +0.12(+0.66%) |
Jan 30, 2019 | 18.34 | 18.56 | 18.31 | 18.50 | 1,206,607 | +0.16(+0.85%) |
Jan 29, 2019 | 18.20 | 18.34 | 18.17 | 18.34 | 945,111 | +0.16(+0.88%) |
Jan 28, 2019 | 17.93 | 18.21 | 17.93 | 18.18 | 1,173,457 | +0.19(+1.04%) |
Jan 25, 2019 | 17.81 | 18.00 | 17.80 | 18.00 | 1,238,564 | +0.23(+1.32%) |
Jan 24, 2019 | 17.73 | 17.80 | 17.61 | 17.76 | 1,641,389 | +0.03(+0.15%) |
Jan 23, 2019 | 17.75 | 17.76 | 17.61 | 17.73 | 1,492,528 | +0.00(+0.02%) |
Jan 22, 2019 | 17.76 | 17.81 | 17.58 | 17.73 | 1,675,318 | -0.05(-0.29%) |
Jan 18, 2019 | 17.76 | 17.78 | 17.63 | 17.78 | 1,222,222 | +0.06(+0.34%) |
Jan 17, 2019 | 17.59 | 17.72 | 17.58 | 17.72 | 2,166,930 | +0.10(+0.54%) |
Jan 16, 2019 | 17.47 | 17.69 | 17.45 | 17.63 | 1,586,672 | +0.13(+0.74%) |
Jan 15, 2019 | 17.33 | 17.54 | 17.32 | 17.50 | 1,474,368 | +0.18(+1.03%) |
Jan 14, 2019 | 17.32 | 17.42 | 17.25 | 17.32 | 1,323,751 | -0.07(-0.40%) |
Jan 11, 2019 | 17.30 | 17.40 | 17.25 | 17.39 | 1,301,632 | +0.04(+0.23%) |
Jan 10, 2019 | 17.04 | 17.39 | 17.02 | 17.35 | 2,630,001 | +0.24(+1.40%) |
Jan 09, 2019 | 17.16 | 17.17 | 16.94 | 17.11 | 1,955,507 | -0.01(-0.05%) |
Jan 08, 2019 | 16.80 | 17.15 | 16.79 | 17.12 | 2,355,086 | +0.38(+2.28%) |
Jan 07, 2019 | 16.59 | 16.84 | 16.57 | 16.74 | 4,686,002 | +0.17(+1.00%) |
Jan 04, 2019 | 16.41 | 16.71 | 16.39 | 16.57 | 2,951,977 | +0.19(+1.14%) |
Jan 03, 2019 | 16.27 | 16.63 | 16.27 | 16.38 | 3,841,805 | +0.10(+0.59%) |