Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.77 | 19.08 | 17.74 | 18.41 | 2,743,995 | +0.16(+0.85%) |
Feb 27, 2019 | 18.04 | 18.31 | 17.99 | 18.26 | 1,537,513 | +0.20(+1.13%) |
Feb 26, 2019 | 18.30 | 18.54 | 18.05 | 18.05 | 1,198,025 | -0.24(-1.34%) |
Feb 25, 2019 | 18.32 | 18.51 | 18.24 | 18.30 | 1,126,259 | +0.01(+0.04%) |
Feb 22, 2019 | 18.06 | 18.35 | 17.90 | 18.29 | 780,585 | +0.29(+1.59%) |
Feb 21, 2019 | 18.67 | 18.84 | 17.93 | 18.00 | 1,484,233 | -0.65(-3.50%) |
Feb 20, 2019 | 18.62 | 18.70 | 18.01 | 18.66 | 2,004,404 | -0.61(-3.18%) |
Feb 19, 2019 | 18.92 | 19.29 | 18.81 | 19.27 | 680,975 | +0.38(+2.03%) |
Feb 15, 2019 | 18.93 | 19.02 | 18.81 | 18.88 | 943,610 | +0.00(+0.00%) |
Feb 14, 2019 | 18.52 | 18.95 | 18.49 | 18.88 | 1,142,490 | +0.25(+1.36%) |
Feb 13, 2019 | 18.53 | 18.69 | 18.27 | 18.63 | 567,655 | +0.11(+0.57%) |
Feb 12, 2019 | 18.45 | 18.77 | 18.44 | 18.52 | 514,997 | +0.18(+0.98%) |
Feb 11, 2019 | 18.09 | 18.36 | 18.02 | 18.35 | 632,450 | +0.33(+1.81%) |
Feb 08, 2019 | 18.52 | 18.61 | 17.79 | 18.02 | 1,081,404 | -0.60(-3.24%) |
Feb 07, 2019 | 18.85 | 18.94 | 18.46 | 18.62 | 753,054 | -0.23(-1.21%) |
Feb 06, 2019 | 18.74 | 18.97 | 18.61 | 18.85 | 589,898 | +0.11(+0.61%) |
Feb 05, 2019 | 18.44 | 18.86 | 18.44 | 18.74 | 995,373 | +0.33(+1.77%) |
Feb 04, 2019 | 18.25 | 18.51 | 18.12 | 18.41 | 756,894 | +0.16(+0.85%) |
Feb 01, 2019 | 18.12 | 18.33 | 17.91 | 18.26 | 991,501 | +0.06(+0.31%) |
Jan 31, 2019 | 18.15 | 18.48 | 18.11 | 18.20 | 1,264,643 | +0.06(+0.31%) |
Jan 30, 2019 | 18.14 | 18.21 | 17.89 | 18.14 | 931,004 | +0.07(+0.36%) |
Jan 29, 2019 | 18.23 | 18.23 | 17.97 | 18.08 | 712,314 | -0.12(-0.67%) |
Jan 28, 2019 | 18.12 | 18.28 | 17.89 | 18.20 | 616,266 | +0.00(+0.00%) |
Jan 25, 2019 | 18.03 | 18.34 | 17.99 | 18.20 | 904,415 | +0.29(+1.59%) |
Jan 24, 2019 | 17.95 | 18.08 | 17.75 | 17.91 | 1,099,490 | -0.06(-0.32%) |
Jan 23, 2019 | 18.08 | 18.21 | 17.69 | 17.97 | 1,081,733 | -0.02(-0.09%) |
Jan 22, 2019 | 18.16 | 18.17 | 17.73 | 17.99 | 690,743 | -0.21(-1.17%) |
Jan 18, 2019 | 18.12 | 18.31 | 18.04 | 18.20 | 941,405 | +0.11(+0.63%) |
Jan 17, 2019 | 18.09 | 18.25 | 17.70 | 18.08 | 1,584,190 | -0.06(-0.32%) |
Jan 16, 2019 | 18.12 | 18.44 | 18.11 | 18.14 | 885,563 | +0.07(+0.41%) |
Jan 15, 2019 | 17.86 | 18.08 | 17.77 | 18.07 | 912,548 | +0.27(+1.51%) |
Jan 14, 2019 | 17.72 | 17.94 | 17.50 | 17.80 | 958,586 | -0.02(-0.09%) |
Jan 11, 2019 | 17.64 | 17.87 | 17.53 | 17.81 | 1,063,276 | +0.17(+0.97%) |
Jan 10, 2019 | 17.12 | 17.68 | 16.99 | 17.64 | 1,519,784 | +0.54(+3.15%) |
Jan 09, 2019 | 16.70 | 17.11 | 16.64 | 17.10 | 1,603,519 | +0.48(+2.91%) |
Jan 08, 2019 | 16.98 | 17.06 | 16.54 | 16.62 | 1,271,713 | -0.11(-0.67%) |
Jan 07, 2019 | 16.52 | 16.96 | 16.33 | 16.73 | 1,503,035 | +0.16(+0.97%) |
Jan 04, 2019 | 16.20 | 16.65 | 16.20 | 16.57 | 1,407,437 | +0.52(+3.21%) |
Jan 03, 2019 | 16.32 | 16.54 | 16.05 | 16.06 | 1,641,163 | -0.15(-0.90%) |
Jan 02, 2019 | 15.58 | 16.39 | 15.40 | 16.20 | 3,420,630 | +0.35(+2.19%) |
Dec 31, 2018 | 16.08 | 16.15 | 15.32 | 15.85 | 1,914,610 | -0.17(-1.06%) |
Dec 28, 2018 | 15.98 | 16.33 | 15.86 | 16.02 | 1,215,356 | +0.18(+1.12%) |
Dec 27, 2018 | 15.91 | 15.91 | 15.27 | 15.85 | 2,251,401 | -0.26(-1.60%) |
Dec 26, 2018 | 15.67 | 16.11 | 15.37 | 16.10 | 1,089,624 | +0.51(+3.26%) |
Dec 24, 2018 | 15.94 | 15.98 | 15.55 | 15.60 | 569,795 | -0.36(-2.27%) |
Dec 21, 2018 | 16.28 | 16.55 | 15.94 | 15.96 | 3,041,428 | -0.35(-2.17%) |
Dec 20, 2018 | 16.69 | 16.93 | 16.06 | 16.31 | 1,550,551 | -0.47(-2.79%) |
Dec 19, 2018 | 17.35 | 17.49 | 16.64 | 16.78 | 1,916,124 | -0.55(-3.16%) |
Dec 18, 2018 | 17.73 | 17.85 | 17.29 | 17.33 | 1,879,456 | -0.22(-1.24%) |
Dec 17, 2018 | 17.29 | 17.77 | 17.12 | 17.55 | 2,246,171 | +0.13(+0.74%) |
Dec 14, 2018 | 18.23 | 18.23 | 17.37 | 17.42 | 1,251,813 | -0.92(-5.01%) |
Dec 13, 2018 | 18.81 | 18.85 | 18.27 | 18.34 | 1,337,840 | -0.43(-2.28%) |
Dec 12, 2018 | 18.68 | 19.12 | 18.49 | 18.77 | 1,892,286 | +0.27(+1.44%) |
Dec 11, 2018 | 18.41 | 18.82 | 18.02 | 18.50 | 2,849,398 | +0.32(+1.77%) |
Dec 10, 2018 | 18.42 | 18.69 | 18.11 | 18.18 | 3,428,244 | -0.27(-1.44%) |
Dec 07, 2018 | 18.56 | 18.79 | 18.07 | 18.44 | 3,109,754 | -0.18(-0.95%) |
Dec 06, 2018 | 21.27 | 21.27 | 18.41 | 18.62 | 5,888,958 | -1.19(-6.02%) |
Dec 04, 2018 | 20.60 | 20.64 | 19.68 | 19.81 | 2,761,924 | -0.69(-3.38%) |