Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.66 | 18.68 | 18.39 | 18.43 | 10,863,187 | -0.25(-1.32%) |
Feb 27, 2019 | 18.61 | 18.72 | 18.52 | 18.68 | 5,829,119 | +0.07(+0.36%) |
Feb 26, 2019 | 18.84 | 18.96 | 18.59 | 18.61 | 5,941,197 | -0.27(-1.45%) |
Feb 25, 2019 | 18.72 | 18.96 | 18.68 | 18.88 | 8,159,718 | +0.17(+0.93%) |
Feb 22, 2019 | 18.79 | 18.90 | 18.70 | 18.71 | 5,208,848 | -0.01(-0.04%) |
Feb 21, 2019 | 18.97 | 18.97 | 18.64 | 18.72 | 5,569,991 | -0.29(-1.51%) |
Feb 20, 2019 | 19.02 | 19.12 | 18.87 | 19.00 | 4,316,012 | -0.02(-0.11%) |
Feb 19, 2019 | 18.74 | 19.10 | 18.72 | 19.02 | 6,011,222 | +0.22(+1.17%) |
Feb 15, 2019 | 18.78 | 18.89 | 18.72 | 18.80 | 5,339,977 | +0.01(+0.04%) |
Feb 14, 2019 | 18.75 | 18.88 | 18.64 | 18.80 | 5,759,525 | +0.09(+0.50%) |
Feb 13, 2019 | 18.64 | 18.72 | 18.58 | 18.70 | 11,162,953 | +0.16(+0.86%) |
Feb 12, 2019 | 18.72 | 18.74 | 18.44 | 18.54 | 5,433,258 | +0.05(+0.25%) |
Feb 11, 2019 | 18.34 | 18.64 | 18.30 | 18.50 | 6,322,940 | +0.13(+0.73%) |
Feb 08, 2019 | 18.49 | 18.51 | 18.10 | 18.36 | 6,608,207 | -0.13(-0.72%) |
Feb 07, 2019 | 18.65 | 18.66 | 18.32 | 18.50 | 7,610,010 | -0.23(-1.25%) |
Feb 06, 2019 | 18.93 | 19.02 | 18.67 | 18.73 | 6,001,423 | -0.32(-1.68%) |
Feb 05, 2019 | 19.07 | 19.16 | 18.90 | 19.05 | 9,914,729 | +0.00(+0.00%) |
Feb 04, 2019 | 18.73 | 19.05 | 18.62 | 19.05 | 9,116,887 | +0.27(+1.42%) |
Feb 01, 2019 | 18.55 | 18.80 | 18.36 | 18.78 | 8,242,667 | +0.34(+1.84%) |
Jan 31, 2019 | 18.68 | 18.76 | 18.14 | 18.44 | 10,607,439 | +0.00(+0.00%) |
Jan 30, 2019 | 18.36 | 18.76 | 18.20 | 18.44 | 10,861,464 | +0.12(+0.64%) |
Jan 29, 2019 | 18.21 | 18.42 | 18.16 | 18.33 | 6,630,651 | +0.18(+0.98%) |
Jan 28, 2019 | 18.15 | 18.33 | 18.04 | 18.15 | 7,347,967 | -0.04(-0.22%) |
Jan 25, 2019 | 18.00 | 18.31 | 17.90 | 18.19 | 8,240,786 | +0.24(+1.35%) |
Jan 24, 2019 | 17.79 | 18.01 | 17.69 | 17.95 | 5,920,218 | +0.09(+0.51%) |
Jan 23, 2019 | 18.04 | 18.13 | 17.80 | 17.85 | 11,764,126 | -0.14(-0.77%) |
Jan 22, 2019 | 18.06 | 18.10 | 17.91 | 17.99 | 6,699,588 | -0.07(-0.36%) |
Jan 18, 2019 | 18.21 | 18.22 | 17.98 | 18.06 | 6,112,883 | -0.07(-0.36%) |
Jan 17, 2019 | 18.03 | 18.13 | 17.88 | 18.12 | 4,057,548 | +0.09(+0.51%) |
Jan 16, 2019 | 18.04 | 18.19 | 17.99 | 18.03 | 4,306,241 | +0.07(+0.40%) |
Jan 15, 2019 | 17.98 | 18.17 | 17.93 | 17.96 | 5,343,325 | +0.11(+0.62%) |
Jan 14, 2019 | 17.52 | 18.07 | 17.49 | 17.85 | 7,809,760 | +0.11(+0.63%) |
Jan 11, 2019 | 17.72 | 17.86 | 17.64 | 17.74 | 9,307,786 | -0.04(-0.22%) |
Jan 10, 2019 | 17.72 | 17.97 | 17.68 | 17.77 | 8,822,586 | -0.06(-0.33%) |
Jan 09, 2019 | 18.21 | 18.23 | 17.78 | 17.83 | 14,087,211 | -0.22(-1.23%) |
Jan 08, 2019 | 18.04 | 18.21 | 17.90 | 18.06 | 13,392,161 | +0.26(+1.47%) |
Jan 07, 2019 | 17.60 | 17.91 | 17.47 | 17.79 | 16,885,162 | +0.40(+2.30%) |
Jan 04, 2019 | 16.97 | 17.50 | 16.93 | 17.39 | 16,615,996 | +0.70(+4.16%) |
Jan 03, 2019 | 16.40 | 16.74 | 16.34 | 16.70 | 10,501,194 | +0.30(+1.84%) |
Jan 02, 2019 | 16.10 | 16.40 | 15.90 | 16.40 | 7,413,304 | +0.26(+1.63%) |
Dec 31, 2018 | 15.81 | 16.14 | 15.75 | 16.13 | 8,268,067 | +0.47(+2.97%) |
Dec 28, 2018 | 16.01 | 16.09 | 15.62 | 15.67 | 16,262,412 | -0.24(-1.49%) |
Dec 27, 2018 | 15.96 | 16.04 | 15.52 | 15.90 | 16,564,574 | -0.30(-1.86%) |
Dec 26, 2018 | 15.55 | 16.21 | 15.31 | 16.21 | 16,162,387 | +0.78(+5.06%) |
Dec 24, 2018 | 15.79 | 15.79 | 15.35 | 15.43 | 10,864,926 | -0.55(-3.45%) |
Dec 21, 2018 | 16.08 | 16.34 | 15.97 | 15.98 | 14,966,649 | -0.11(-0.65%) |
Dec 20, 2018 | 16.15 | 16.55 | 16.05 | 16.08 | 12,906,746 | -0.33(-2.04%) |
Dec 19, 2018 | 16.22 | 16.83 | 16.21 | 16.42 | 15,306,274 | +0.21(+1.30%) |
Dec 18, 2018 | 16.46 | 16.57 | 16.04 | 16.21 | 9,383,647 | -0.23(-1.40%) |
Dec 17, 2018 | 16.90 | 17.06 | 16.32 | 16.44 | 10,670,822 | -0.52(-3.09%) |
Dec 14, 2018 | 17.13 | 17.22 | 16.94 | 16.96 | 13,222,506 | -0.29(-1.67%) |
Dec 13, 2018 | 17.19 | 17.39 | 17.13 | 17.25 | 11,201,541 | +0.05(+0.27%) |
Dec 12, 2018 | 17.20 | 17.31 | 16.92 | 17.20 | 9,374,807 | +0.16(+0.92%) |
Dec 11, 2018 | 17.01 | 17.19 | 16.90 | 17.05 | 7,043,782 | +0.15(+0.89%) |
Dec 10, 2018 | 17.08 | 17.13 | 16.69 | 16.90 | 7,689,503 | -0.30(-1.72%) |
Dec 07, 2018 | 17.49 | 17.55 | 17.11 | 17.19 | 10,286,238 | +0.09(+0.50%) |
Dec 06, 2018 | 17.02 | 17.13 | 16.63 | 17.11 | 12,487,033 | -0.09(-0.53%) |
Dec 04, 2018 | 17.71 | 17.72 | 17.18 | 17.20 | 9,420,110 | -0.53(-3.00%) |