Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.20 | 18.20 | 17.96 | 18.09 | 1,610,149 | +0.07(+0.37%) |
Mar 28, 2019 | 17.95 | 18.13 | 17.77 | 18.02 | 1,771,955 | +0.08(+0.46%) |
Mar 27, 2019 | 17.85 | 18.03 | 17.67 | 17.94 | 1,486,981 | +0.07(+0.42%) |
Mar 26, 2019 | 17.70 | 17.94 | 17.50 | 17.86 | 2,158,773 | +0.34(+1.95%) |
Mar 25, 2019 | 17.36 | 17.72 | 17.17 | 17.52 | 2,431,969 | +0.07(+0.43%) |
Mar 22, 2019 | 18.19 | 18.55 | 17.12 | 17.45 | 5,307,377 | -1.66(-8.71%) |
Mar 21, 2019 | 18.60 | 19.14 | 18.55 | 19.11 | 1,443,044 | +0.38(+2.04%) |
Mar 20, 2019 | 18.68 | 18.93 | 18.32 | 18.73 | 2,012,577 | +0.03(+0.18%) |
Mar 19, 2019 | 19.03 | 19.11 | 18.68 | 18.70 | 1,877,750 | -0.21(-1.10%) |
Mar 18, 2019 | 18.60 | 18.93 | 18.55 | 18.90 | 1,819,756 | +0.38(+2.07%) |
Mar 15, 2019 | 18.90 | 19.03 | 18.49 | 18.52 | 3,363,257 | -0.37(-1.94%) |
Mar 14, 2019 | 19.10 | 19.15 | 18.85 | 18.89 | 1,559,917 | -0.21(-1.09%) |
Mar 13, 2019 | 18.96 | 19.22 | 18.89 | 19.10 | 1,761,741 | +0.26(+1.37%) |
Mar 12, 2019 | 18.73 | 18.86 | 18.57 | 18.84 | 1,713,719 | +0.13(+0.71%) |
Mar 11, 2019 | 18.49 | 18.74 | 18.26 | 18.70 | 2,062,273 | -0.11(-0.58%) |
Mar 08, 2019 | 18.60 | 18.83 | 18.50 | 18.81 | 2,251,902 | +0.13(+0.71%) |
Mar 07, 2019 | 18.69 | 18.87 | 18.59 | 18.68 | 2,612,378 | -0.08(-0.44%) |
Mar 06, 2019 | 19.20 | 19.23 | 18.68 | 18.76 | 2,680,771 | -0.50(-2.59%) |
Mar 05, 2019 | 19.32 | 19.46 | 19.24 | 19.26 | 1,997,372 | -0.02(-0.09%) |
Mar 04, 2019 | 19.65 | 19.84 | 19.26 | 19.28 | 2,452,479 | -0.31(-1.57%) |
Mar 01, 2019 | 19.59 | 19.69 | 19.35 | 19.59 | 4,948,898 | +0.10(+0.51%) |
Feb 28, 2019 | 19.44 | 19.58 | 19.30 | 19.49 | 3,365,474 | -0.05(-0.26%) |
Feb 27, 2019 | 19.63 | 19.70 | 19.42 | 19.54 | 2,543,616 | -0.13(-0.68%) |
Feb 26, 2019 | 19.79 | 19.90 | 19.53 | 19.67 | 3,482,592 | -0.23(-1.17%) |
Feb 25, 2019 | 20.25 | 20.37 | 19.79 | 19.90 | 3,734,286 | -0.37(-1.85%) |
Feb 22, 2019 | 20.96 | 21.04 | 19.86 | 20.28 | 4,276,031 | -0.55(-2.64%) |
Feb 21, 2019 | 21.57 | 22.17 | 20.76 | 20.83 | 4,195,456 | -0.81(-3.73%) |
Feb 20, 2019 | 21.38 | 21.87 | 21.35 | 21.63 | 3,258,517 | +0.32(+1.52%) |
Feb 19, 2019 | 21.14 | 21.46 | 21.07 | 21.31 | 2,771,532 | +0.11(+0.51%) |
Feb 15, 2019 | 20.77 | 21.23 | 20.69 | 21.20 | 2,540,462 | +0.56(+2.70%) |
Feb 14, 2019 | 20.70 | 21.04 | 20.61 | 20.64 | 3,180,602 | -0.19(-0.92%) |
Feb 13, 2019 | 20.57 | 20.95 | 20.55 | 20.84 | 2,207,687 | +0.32(+1.54%) |
Feb 12, 2019 | 20.29 | 20.63 | 20.22 | 20.52 | 3,184,104 | +0.42(+2.11%) |
Feb 11, 2019 | 19.85 | 20.17 | 19.81 | 20.09 | 1,613,777 | +0.30(+1.51%) |
Feb 08, 2019 | 19.74 | 19.84 | 19.58 | 19.79 | 1,413,971 | -0.09(-0.46%) |
Feb 07, 2019 | 19.77 | 19.92 | 19.59 | 19.89 | 1,077,574 | -0.01(-0.04%) |
Feb 06, 2019 | 19.98 | 20.15 | 19.84 | 19.89 | 1,465,552 | -0.02(-0.08%) |
Feb 05, 2019 | 19.81 | 19.98 | 19.75 | 19.91 | 1,368,149 | +0.12(+0.63%) |
Feb 04, 2019 | 19.60 | 19.91 | 19.43 | 19.79 | 1,457,866 | +0.18(+0.93%) |
Feb 01, 2019 | 19.48 | 19.80 | 19.40 | 19.60 | 1,644,026 | +0.14(+0.73%) |
Jan 31, 2019 | 19.32 | 19.59 | 19.28 | 19.46 | 1,452,847 | +0.12(+0.60%) |
Jan 30, 2019 | 19.25 | 19.49 | 18.94 | 19.35 | 1,343,491 | +0.31(+1.62%) |
Jan 29, 2019 | 19.03 | 19.20 | 18.96 | 19.04 | 1,089,037 | +0.12(+0.66%) |
Jan 28, 2019 | 18.44 | 19.05 | 18.38 | 18.91 | 2,458,657 | +0.19(+1.02%) |
Jan 25, 2019 | 18.76 | 18.97 | 18.64 | 18.72 | 1,223,679 | +0.20(+1.08%) |
Jan 24, 2019 | 18.30 | 18.70 | 18.30 | 18.52 | 1,061,563 | +0.16(+0.86%) |
Jan 23, 2019 | 18.57 | 18.65 | 18.26 | 18.36 | 1,839,497 | -0.12(-0.63%) |
Jan 22, 2019 | 18.65 | 18.85 | 18.30 | 18.48 | 2,127,345 | -0.27(-1.42%) |
Jan 18, 2019 | 18.55 | 18.95 | 18.55 | 18.75 | 1,675,141 | +0.35(+1.90%) |
Jan 17, 2019 | 17.90 | 18.60 | 17.90 | 18.40 | 1,662,605 | +0.41(+2.27%) |
Jan 16, 2019 | 17.92 | 18.22 | 17.90 | 17.99 | 1,607,437 | +0.05(+0.28%) |
Jan 15, 2019 | 18.05 | 18.14 | 17.71 | 17.94 | 2,229,442 | -0.12(-0.69%) |
Jan 14, 2019 | 18.00 | 18.27 | 17.91 | 18.06 | 1,883,912 | -0.03(-0.18%) |
Jan 11, 2019 | 17.91 | 18.17 | 17.83 | 18.10 | 1,765,524 | +0.06(+0.32%) |
Jan 10, 2019 | 17.82 | 18.31 | 17.76 | 18.04 | 2,495,767 | +0.03(+0.18%) |
Jan 09, 2019 | 18.37 | 18.82 | 17.82 | 18.01 | 2,651,800 | -0.13(-0.73%) |
Jan 08, 2019 | 18.15 | 18.31 | 17.77 | 18.14 | 2,358,919 | +0.22(+1.20%) |
Jan 07, 2019 | 17.52 | 18.25 | 17.10 | 17.92 | 4,439,855 | +0.44(+2.51%) |
Jan 04, 2019 | 17.07 | 17.58 | 17.07 | 17.48 | 1,753,560 | +0.73(+4.35%) |
Jan 03, 2019 | 17.13 | 17.24 | 16.64 | 16.76 | 1,333,527 | -0.54(-3.11%) |