Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.01 | 17.02 | 16.84 | 17.00 | 5,376,639 | +0.06(+0.38%) |
Mar 28, 2019 | 17.02 | 17.21 | 16.91 | 16.93 | 6,639,787 | -0.07(-0.43%) |
Mar 27, 2019 | 16.95 | 17.13 | 16.89 | 17.01 | 6,792,127 | +0.19(+1.11%) |
Mar 26, 2019 | 16.96 | 17.07 | 16.68 | 16.82 | 7,241,670 | -0.14(-0.81%) |
Mar 25, 2019 | 17.05 | 17.36 | 16.82 | 16.96 | 6,622,607 | -0.14(-0.80%) |
Mar 22, 2019 | 17.62 | 17.74 | 17.02 | 17.10 | 7,790,892 | -0.65(-3.65%) |
Mar 21, 2019 | 17.69 | 17.91 | 17.66 | 17.74 | 6,947,639 | -0.01(-0.05%) |
Mar 20, 2019 | 17.99 | 18.03 | 17.65 | 17.75 | 3,950,379 | -0.28(-1.53%) |
Mar 19, 2019 | 18.02 | 18.16 | 17.96 | 18.03 | 5,211,226 | +0.06(+0.31%) |
Mar 18, 2019 | 18.07 | 18.13 | 17.82 | 17.97 | 4,799,792 | -0.11(-0.58%) |
Mar 15, 2019 | 18.12 | 18.25 | 18.06 | 18.08 | 8,279,206 | -0.06(-0.36%) |
Mar 14, 2019 | 18.07 | 18.23 | 17.99 | 18.14 | 6,624,949 | +0.15(+0.86%) |
Mar 13, 2019 | 18.16 | 18.16 | 17.88 | 17.99 | 7,368,950 | -0.19(-1.02%) |
Mar 12, 2019 | 18.35 | 18.40 | 18.16 | 18.17 | 5,801,705 | -0.07(-0.40%) |
Mar 11, 2019 | 18.08 | 18.29 | 17.98 | 18.25 | 7,123,692 | +0.24(+1.35%) |
Mar 08, 2019 | 17.97 | 18.14 | 17.75 | 18.00 | 8,767,643 | -0.08(-0.45%) |
Mar 07, 2019 | 18.51 | 18.52 | 18.08 | 18.08 | 4,264,452 | -0.40(-2.19%) |
Mar 06, 2019 | 18.56 | 18.63 | 18.38 | 18.49 | 4,032,717 | -0.07(-0.39%) |
Mar 05, 2019 | 18.54 | 18.67 | 18.48 | 18.56 | 5,254,597 | -0.02(-0.09%) |
Mar 04, 2019 | 18.76 | 18.95 | 18.42 | 18.58 | 6,082,644 | -0.14(-0.73%) |
Mar 01, 2019 | 18.87 | 18.95 | 18.41 | 18.71 | 7,024,496 | +0.08(+0.43%) |
Feb 28, 2019 | 18.42 | 18.73 | 18.31 | 18.63 | 9,178,214 | +0.21(+1.12%) |
Feb 27, 2019 | 18.80 | 18.88 | 18.26 | 18.43 | 7,151,177 | -0.50(-2.62%) |
Feb 26, 2019 | 18.93 | 19.11 | 18.76 | 18.92 | 6,073,645 | -0.02(-0.09%) |
Feb 25, 2019 | 19.12 | 19.20 | 18.93 | 18.94 | 4,096,059 | -0.08(-0.42%) |
Feb 22, 2019 | 18.85 | 19.13 | 18.85 | 19.02 | 3,646,759 | +0.27(+1.45%) |
Feb 21, 2019 | 18.95 | 19.12 | 18.71 | 18.75 | 6,666,522 | -0.20(-1.06%) |
Feb 20, 2019 | 18.74 | 19.00 | 18.65 | 18.95 | 4,912,681 | +0.30(+1.59%) |
Feb 19, 2019 | 18.72 | 18.74 | 18.48 | 18.65 | 5,854,863 | -0.07(-0.39%) |
Feb 15, 2019 | 18.56 | 18.81 | 18.53 | 18.72 | 5,561,230 | +0.28(+1.52%) |
Feb 14, 2019 | 18.14 | 18.58 | 18.10 | 18.44 | 6,057,578 | +0.26(+1.45%) |
Feb 13, 2019 | 18.22 | 18.42 | 17.62 | 18.18 | 12,274,643 | +0.82(+4.75%) |
Feb 12, 2019 | 17.71 | 17.81 | 17.35 | 17.35 | 11,070,291 | -0.11(-0.64%) |
Feb 11, 2019 | 17.78 | 17.85 | 17.45 | 17.47 | 6,710,998 | -0.24(-1.36%) |
Feb 08, 2019 | 17.47 | 17.71 | 17.44 | 17.71 | 5,483,687 | +0.18(+1.00%) |
Feb 07, 2019 | 17.08 | 17.63 | 16.92 | 17.53 | 8,748,768 | +0.22(+1.30%) |
Feb 06, 2019 | 18.34 | 18.35 | 17.17 | 17.31 | 12,201,673 | -1.03(-5.63%) |
Feb 05, 2019 | 18.20 | 18.42 | 18.07 | 18.34 | 4,893,168 | +0.16(+0.88%) |
Feb 04, 2019 | 18.08 | 18.28 | 17.99 | 18.18 | 5,552,799 | +0.02(+0.13%) |
Feb 01, 2019 | 18.31 | 18.31 | 18.03 | 18.16 | 3,563,597 | -0.06(-0.35%) |
Jan 31, 2019 | 18.15 | 18.29 | 18.08 | 18.22 | 9,257,712 | +0.02(+0.13%) |
Jan 30, 2019 | 18.24 | 18.28 | 17.96 | 18.20 | 2,778,624 | -0.03(-0.18%) |
Jan 29, 2019 | 18.00 | 18.28 | 17.99 | 18.23 | 4,306,342 | +0.21(+1.16%) |
Jan 28, 2019 | 17.80 | 18.04 | 17.71 | 18.02 | 3,903,722 | +0.07(+0.40%) |
Jan 25, 2019 | 17.98 | 18.07 | 17.65 | 17.95 | 3,759,390 | +0.14(+0.76%) |
Jan 24, 2019 | 17.53 | 17.84 | 17.47 | 17.81 | 4,542,624 | +0.27(+1.55%) |
Jan 23, 2019 | 17.40 | 17.59 | 17.28 | 17.54 | 3,860,390 | +0.20(+1.15%) |
Jan 22, 2019 | 17.76 | 17.79 | 17.20 | 17.34 | 7,817,055 | -0.48(-2.70%) |
Jan 18, 2019 | 17.90 | 17.95 | 17.67 | 17.82 | 4,288,579 | -0.07(-0.40%) |
Jan 17, 2019 | 17.69 | 17.89 | 17.69 | 17.89 | 2,966,542 | +0.10(+0.59%) |
Jan 16, 2019 | 17.88 | 17.93 | 17.73 | 17.79 | 4,662,328 | -0.05(-0.27%) |
Jan 15, 2019 | 17.86 | 17.96 | 17.74 | 17.83 | 3,195,530 | -0.03(-0.18%) |
Jan 14, 2019 | 17.67 | 17.89 | 17.67 | 17.87 | 5,599,842 | +0.02(+0.13%) |
Jan 11, 2019 | 17.75 | 17.86 | 17.62 | 17.84 | 2,679,410 | +0.02(+0.13%) |
Jan 10, 2019 | 17.67 | 17.83 | 17.39 | 17.82 | 4,205,402 | +0.05(+0.27%) |
Jan 09, 2019 | 17.61 | 17.89 | 17.48 | 17.77 | 6,226,022 | +0.24(+1.37%) |
Jan 08, 2019 | 17.25 | 17.58 | 17.14 | 17.53 | 7,744,691 | +0.52(+3.06%) |
Jan 07, 2019 | 16.64 | 17.15 | 16.64 | 17.01 | 10,375,869 | +0.41(+2.46%) |
Jan 04, 2019 | 16.52 | 16.70 | 16.47 | 16.60 | 4,811,899 | +0.26(+1.62%) |
Jan 03, 2019 | 16.15 | 16.46 | 16.03 | 16.34 | 8,295,401 | +0.13(+0.79%) |