Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.84 | 16.95 | 16.59 | 16.76 | 3,059,319 | -0.11(-0.65%) |
Feb 27, 2019 | 16.86 | 17.04 | 16.68 | 16.87 | 4,195,627 | +0.15(+0.90%) |
Feb 26, 2019 | 16.85 | 16.92 | 16.71 | 16.72 | 2,026,756 | -0.22(-1.30%) |
Feb 25, 2019 | 16.99 | 17.25 | 16.92 | 16.94 | 2,907,553 | +0.07(+0.41%) |
Feb 22, 2019 | 16.60 | 16.88 | 16.57 | 16.87 | 2,572,100 | +0.32(+1.93%) |
Feb 21, 2019 | 16.63 | 16.73 | 16.49 | 16.55 | 2,688,504 | -0.12(-0.72%) |
Feb 20, 2019 | 16.77 | 17.03 | 16.51 | 16.67 | 3,713,215 | -0.10(-0.60%) |
Feb 19, 2019 | 17.12 | 17.13 | 16.48 | 16.77 | 7,279,600 | -0.46(-2.67%) |
Feb 15, 2019 | 17.59 | 17.60 | 17.17 | 17.23 | 2,347,100 | -0.32(-1.82%) |
Feb 14, 2019 | 16.90 | 17.74 | 16.85 | 17.55 | 5,325,723 | +0.59(+3.48%) |
Feb 13, 2019 | 17.25 | 17.31 | 16.90 | 16.96 | 4,539,992 | -0.19(-1.11%) |
Feb 12, 2019 | 17.04 | 17.47 | 17.01 | 17.15 | 8,420,423 | +0.20(+1.18%) |
Feb 11, 2019 | 16.34 | 17.10 | 16.27 | 16.95 | 7,145,444 | +0.67(+4.12%) |
Feb 08, 2019 | 16.07 | 16.35 | 15.81 | 16.28 | 6,018,600 | +0.09(+0.56%) |
Feb 07, 2019 | 16.40 | 16.55 | 16.00 | 16.19 | 18,356,152 | -2.23(-12.11%) |
Feb 06, 2019 | 18.66 | 18.66 | 18.15 | 18.42 | 9,370,734 | -0.06(-0.32%) |
Feb 05, 2019 | 18.44 | 18.63 | 18.25 | 18.48 | 2,630,342 | +0.17(+0.93%) |
Feb 04, 2019 | 18.01 | 18.55 | 17.90 | 18.31 | 4,804,267 | +0.37(+2.06%) |
Feb 01, 2019 | 17.80 | 18.00 | 17.75 | 17.94 | 4,661,700 | +0.26(+1.47%) |
Jan 31, 2019 | 17.64 | 18.08 | 17.63 | 17.68 | 2,608,331 | +0.07(+0.40%) |
Jan 30, 2019 | 17.43 | 17.61 | 17.32 | 17.61 | 2,037,492 | +0.34(+1.97%) |
Jan 29, 2019 | 17.35 | 17.44 | 17.15 | 17.27 | 2,954,085 | -0.15(-0.86%) |
Jan 28, 2019 | 17.43 | 17.66 | 17.22 | 17.42 | 2,598,360 | -0.23(-1.30%) |
Jan 25, 2019 | 17.35 | 17.78 | 17.27 | 17.65 | 3,314,100 | +0.45(+2.62%) |
Jan 24, 2019 | 16.93 | 17.44 | 16.90 | 17.20 | 3,516,681 | +0.35(+2.08%) |
Jan 23, 2019 | 16.41 | 17.20 | 16.39 | 16.85 | 5,158,710 | +0.73(+4.53%) |
Jan 22, 2019 | 16.35 | 16.40 | 16.03 | 16.12 | 3,633,962 | -0.31(-1.89%) |
Jan 18, 2019 | 16.29 | 16.54 | 16.13 | 16.43 | 3,075,800 | +0.27(+1.67%) |
Jan 17, 2019 | 16.07 | 16.31 | 16.07 | 16.16 | 2,395,724 | +0.06(+0.37%) |
Jan 16, 2019 | 16.53 | 16.64 | 16.03 | 16.10 | 3,487,625 | -0.43(-2.60%) |
Jan 15, 2019 | 16.48 | 16.81 | 16.36 | 16.53 | 2,728,226 | +0.12(+0.73%) |
Jan 14, 2019 | 16.64 | 16.64 | 16.27 | 16.41 | 3,265,537 | -0.37(-2.21%) |
Jan 11, 2019 | 16.81 | 16.93 | 16.65 | 16.78 | 3,894,900 | -0.13(-0.77%) |
Jan 10, 2019 | 16.62 | 16.95 | 16.45 | 16.91 | 3,216,879 | +0.12(+0.71%) |
Jan 09, 2019 | 16.76 | 17.09 | 16.63 | 16.79 | 4,264,998 | +0.18(+1.08%) |
Jan 08, 2019 | 16.32 | 16.66 | 16.12 | 16.61 | 4,153,803 | +0.49(+3.04%) |
Jan 07, 2019 | 16.03 | 16.43 | 15.97 | 16.12 | 3,337,930 | +0.11(+0.69%) |
Jan 04, 2019 | 15.75 | 16.22 | 15.69 | 16.01 | 4,825,000 | +0.58(+3.76%) |
Jan 03, 2019 | 15.78 | 15.91 | 15.42 | 15.43 | 3,909,788 | -0.59(-3.68%) |
Jan 02, 2019 | 15.95 | 16.26 | 15.70 | 16.02 | 4,575,646 | -0.19(-1.17%) |
Dec 31, 2018 | 16.19 | 16.34 | 15.88 | 16.21 | 3,124,200 | +0.12(+0.75%) |
Dec 28, 2018 | 16.26 | 16.38 | 15.82 | 16.09 | 3,325,500 | -0.09(-0.56%) |
Dec 27, 2018 | 15.79 | 16.19 | 15.57 | 16.18 | 3,349,980 | +0.09(+0.56%) |
Dec 26, 2018 | 15.63 | 16.09 | 15.43 | 16.09 | 5,262,264 | +0.70(+4.55%) |
Dec 24, 2018 | 15.66 | 16.11 | 15.36 | 15.39 | 2,848,700 | -0.58(-3.63%) |
Dec 21, 2018 | 16.93 | 16.93 | 15.78 | 15.97 | 6,724,200 | -0.94(-5.56%) |
Dec 20, 2018 | 17.49 | 17.64 | 16.49 | 16.91 | 5,627,874 | -0.60(-3.43%) |
Dec 19, 2018 | 17.88 | 18.22 | 17.30 | 17.51 | 3,512,977 | -0.30(-1.68%) |
Dec 18, 2018 | 17.79 | 18.07 | 17.60 | 17.81 | 5,166,243 | +0.24(+1.37%) |
Dec 17, 2018 | 18.54 | 18.54 | 17.48 | 17.57 | 4,721,898 | -1.01(-5.44%) |
Dec 14, 2018 | 18.44 | 18.89 | 18.36 | 18.58 | 4,470,000 | -0.04(-0.21%) |
Dec 13, 2018 | 19.05 | 19.19 | 18.22 | 18.62 | 5,204,279 | -0.90(-4.61%) |
Dec 12, 2018 | 19.13 | 19.78 | 18.97 | 19.52 | 5,888,709 | +0.66(+3.50%) |
Dec 11, 2018 | 20.00 | 20.10 | 18.58 | 18.86 | 6,009,832 | -0.89(-4.51%) |
Dec 10, 2018 | 19.41 | 19.94 | 19.28 | 19.75 | 3,096,699 | +0.32(+1.65%) |
Dec 07, 2018 | 20.14 | 20.41 | 19.21 | 19.43 | 3,896,600 | -0.78(-3.86%) |
Dec 06, 2018 | 19.13 | 20.31 | 19.07 | 20.21 | 4,847,907 | +0.61(+3.11%) |
Dec 04, 2018 | 19.91 | 20.25 | 19.24 | 19.60 | 4,545,300 | -0.41(-2.05%) |