Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 17.76 | 18.07 | 17.52 | 17.96 | 4,674,325 | +0.18(+0.99%) |
Feb 27, 2019 | 17.36 | 17.85 | 17.33 | 17.78 | 4,428,205 | +0.42(+2.43%) |
Feb 26, 2019 | 17.50 | 17.84 | 17.30 | 17.36 | 3,365,932 | -0.15(-0.85%) |
Feb 25, 2019 | 17.68 | 17.89 | 17.48 | 17.51 | 3,250,026 | -0.06(-0.35%) |
Feb 22, 2019 | 17.40 | 17.63 | 17.25 | 17.57 | 2,655,657 | +0.26(+1.53%) |
Feb 21, 2019 | 17.58 | 17.70 | 17.25 | 17.31 | 2,438,187 | -0.23(-1.31%) |
Feb 20, 2019 | 17.48 | 17.70 | 17.42 | 17.54 | 3,127,880 | +0.06(+0.35%) |
Feb 19, 2019 | 17.63 | 17.80 | 17.33 | 17.48 | 4,204,951 | -0.19(-1.10%) |
Feb 15, 2019 | 17.77 | 17.99 | 17.63 | 17.67 | 3,713,376 | -0.03(-0.15%) |
Feb 14, 2019 | 17.94 | 18.00 | 17.66 | 17.70 | 3,618,866 | -0.41(-2.24%) |
Feb 13, 2019 | 18.35 | 18.49 | 17.69 | 18.10 | 4,453,618 | -0.26(-1.44%) |
Feb 12, 2019 | 18.82 | 19.01 | 18.32 | 18.36 | 3,870,543 | -0.47(-2.48%) |
Feb 11, 2019 | 18.77 | 18.96 | 18.60 | 18.83 | 2,807,126 | +0.10(+0.52%) |
Feb 08, 2019 | 18.88 | 19.06 | 18.69 | 18.73 | 1,757,754 | -0.19(-1.02%) |
Feb 07, 2019 | 18.95 | 19.01 | 18.71 | 18.93 | 2,528,117 | -0.12(-0.65%) |
Feb 06, 2019 | 19.04 | 19.10 | 18.78 | 19.05 | 2,364,841 | -0.01(-0.05%) |
Feb 05, 2019 | 18.89 | 19.21 | 18.72 | 19.06 | 3,356,618 | +0.31(+1.64%) |
Feb 04, 2019 | 18.44 | 18.80 | 18.27 | 18.75 | 2,595,967 | +0.33(+1.77%) |
Feb 01, 2019 | 18.59 | 18.65 | 18.24 | 18.43 | 4,043,004 | -0.17(-0.90%) |
Jan 31, 2019 | 18.67 | 18.80 | 18.46 | 18.59 | 3,386,780 | -0.08(-0.42%) |
Jan 30, 2019 | 18.57 | 18.75 | 18.44 | 18.67 | 2,297,497 | +0.19(+1.05%) |
Jan 29, 2019 | 18.54 | 18.62 | 18.11 | 18.48 | 2,535,198 | -0.07(-0.38%) |
Jan 28, 2019 | 18.42 | 18.69 | 18.33 | 18.55 | 3,278,799 | -0.03(-0.14%) |
Jan 25, 2019 | 18.07 | 18.62 | 17.87 | 18.58 | 4,158,863 | +0.77(+4.35%) |
Jan 24, 2019 | 17.82 | 17.90 | 17.61 | 17.80 | 2,656,428 | +0.01(+0.05%) |
Jan 23, 2019 | 17.97 | 18.05 | 17.51 | 17.79 | 3,494,106 | -0.11(-0.59%) |
Jan 22, 2019 | 18.03 | 18.20 | 17.73 | 17.90 | 3,778,857 | -0.29(-1.60%) |
Jan 18, 2019 | 17.75 | 18.38 | 17.57 | 18.19 | 5,153,542 | +0.54(+3.04%) |
Jan 17, 2019 | 17.53 | 17.84 | 17.36 | 17.65 | 2,666,597 | +0.13(+0.75%) |
Jan 16, 2019 | 17.60 | 17.70 | 17.23 | 17.52 | 4,334,498 | +0.14(+0.81%) |
Jan 15, 2019 | 17.41 | 17.50 | 17.00 | 17.38 | 3,546,650 | -0.08(-0.45%) |
Jan 14, 2019 | 17.22 | 18.22 | 17.04 | 17.46 | 8,527,916 | +0.11(+0.66%) |
Jan 11, 2019 | 16.79 | 17.54 | 16.76 | 17.34 | 4,680,794 | +0.47(+2.76%) |
Jan 10, 2019 | 16.58 | 17.11 | 16.30 | 16.88 | 7,758,852 | -0.54(-3.08%) |
Jan 09, 2019 | 17.53 | 17.80 | 17.33 | 17.41 | 7,009,011 | +0.03(+0.15%) |
Jan 08, 2019 | 17.48 | 17.58 | 16.71 | 17.39 | 4,058,527 | -0.05(-0.30%) |
Jan 07, 2019 | 17.04 | 17.70 | 16.81 | 17.44 | 5,012,778 | +0.56(+3.34%) |
Jan 04, 2019 | 17.04 | 17.18 | 16.74 | 16.88 | 5,198,976 | +0.06(+0.37%) |
Jan 03, 2019 | 16.93 | 17.06 | 16.46 | 16.82 | 4,749,058 | -0.31(-1.80%) |
Jan 02, 2019 | 16.69 | 17.37 | 16.65 | 17.12 | 5,095,729 | +0.11(+0.62%) |
Dec 31, 2018 | 16.81 | 17.04 | 16.69 | 17.02 | 3,134,311 | +0.31(+1.84%) |
Dec 28, 2018 | 17.04 | 17.17 | 16.52 | 16.71 | 3,461,781 | -0.34(-2.01%) |
Dec 27, 2018 | 16.68 | 17.05 | 16.40 | 17.05 | 6,176,769 | +0.00(+0.00%) |
Dec 26, 2018 | 15.57 | 17.11 | 15.54 | 17.05 | 7,092,217 | +1.65(+10.69%) |
Dec 24, 2018 | 14.97 | 15.88 | 14.97 | 15.41 | 3,710,423 | +0.33(+2.22%) |
Dec 21, 2018 | 15.80 | 16.11 | 14.97 | 15.07 | 9,871,706 | -0.77(-4.89%) |
Dec 20, 2018 | 15.81 | 16.18 | 15.63 | 15.85 | 4,939,697 | -0.10(-0.61%) |
Dec 19, 2018 | 16.33 | 16.47 | 15.85 | 15.94 | 7,007,474 | -0.27(-1.68%) |
Dec 18, 2018 | 15.80 | 16.46 | 15.79 | 16.22 | 5,802,280 | +0.55(+3.54%) |
Dec 17, 2018 | 15.88 | 16.21 | 15.51 | 15.66 | 6,304,524 | -0.34(-2.15%) |
Dec 14, 2018 | 16.25 | 16.75 | 15.95 | 16.01 | 8,553,419 | -0.33(-1.99%) |
Dec 13, 2018 | 16.98 | 17.10 | 15.94 | 16.33 | 10,571,166 | -0.79(-4.64%) |
Dec 12, 2018 | 15.87 | 17.41 | 15.74 | 17.13 | 17,572,400 | +0.49(+2.94%) |
Dec 11, 2018 | 17.40 | 17.62 | 16.37 | 16.64 | 8,974,591 | -0.43(-2.51%) |
Dec 10, 2018 | 16.65 | 17.19 | 16.53 | 17.06 | 6,025,521 | +0.49(+2.95%) |
Dec 07, 2018 | 17.34 | 17.40 | 16.29 | 16.57 | 6,192,823 | -0.72(-4.15%) |
Dec 06, 2018 | 17.23 | 17.53 | 16.78 | 17.29 | 6,438,764 | -0.10(-0.55%) |
Dec 04, 2018 | 18.69 | 18.73 | 17.05 | 17.39 | 6,701,742 | -1.27(-6.79%) |