Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 17.29 | 17.52 | 17.29 | 17.41 | 3,206,648 | +0.26(+1.51%) |
Mar 28, 2019 | 17.20 | 17.43 | 17.02 | 17.15 | 1,998,446 | -0.06(-0.33%) |
Mar 27, 2019 | 17.26 | 17.48 | 17.00 | 17.21 | 2,396,460 | -0.02(-0.11%) |
Mar 26, 2019 | 16.81 | 17.27 | 16.80 | 17.23 | 3,506,889 | +0.49(+2.92%) |
Mar 25, 2019 | 16.73 | 16.81 | 16.60 | 16.74 | 2,564,252 | +0.05(+0.29%) |
Mar 22, 2019 | 17.34 | 17.42 | 16.69 | 16.69 | 3,893,221 | -0.80(-4.55%) |
Mar 21, 2019 | 17.04 | 17.60 | 17.03 | 17.49 | 3,354,688 | +0.41(+2.42%) |
Mar 20, 2019 | 17.22 | 17.31 | 16.89 | 17.07 | 3,966,574 | -0.12(-0.67%) |
Mar 19, 2019 | 17.19 | 17.63 | 17.12 | 17.19 | 3,331,202 | +0.12(+0.73%) |
Mar 18, 2019 | 17.19 | 17.41 | 16.95 | 17.07 | 3,031,404 | -0.11(-0.61%) |
Mar 15, 2019 | 16.98 | 17.17 | 16.97 | 17.17 | 4,759,517 | +0.22(+1.30%) |
Mar 14, 2019 | 17.10 | 17.12 | 16.82 | 16.95 | 3,098,288 | -0.11(-0.62%) |
Mar 13, 2019 | 17.17 | 17.22 | 16.98 | 17.06 | 2,779,692 | -0.06(-0.34%) |
Mar 12, 2019 | 17.05 | 17.26 | 17.02 | 17.11 | 3,020,520 | +0.10(+0.56%) |
Mar 11, 2019 | 16.96 | 17.22 | 16.89 | 17.02 | 2,825,458 | +0.11(+0.62%) |
Mar 08, 2019 | 17.04 | 17.06 | 16.84 | 16.91 | 3,482,278 | -0.27(-1.56%) |
Mar 07, 2019 | 17.40 | 17.49 | 17.12 | 17.18 | 4,266,270 | -0.28(-1.59%) |
Mar 06, 2019 | 18.34 | 18.34 | 17.41 | 17.46 | 6,227,809 | -0.99(-5.36%) |
Mar 05, 2019 | 18.90 | 18.90 | 18.39 | 18.45 | 3,417,658 | -0.46(-2.44%) |
Mar 04, 2019 | 19.03 | 19.09 | 18.83 | 18.91 | 3,310,990 | -0.04(-0.20%) |
Mar 01, 2019 | 19.04 | 19.27 | 18.89 | 18.95 | 2,808,527 | -0.03(-0.15%) |
Feb 28, 2019 | 18.97 | 19.10 | 18.79 | 18.97 | 3,624,991 | -0.01(-0.05%) |
Feb 27, 2019 | 19.02 | 19.35 | 18.79 | 18.98 | 5,086,243 | +0.00(+0.00%) |
Feb 26, 2019 | 19.22 | 19.51 | 18.89 | 18.98 | 63,727,760 | -0.28(-1.44%) |
Feb 25, 2019 | 18.68 | 19.47 | 18.65 | 19.26 | 6,132,985 | +0.70(+3.77%) |
Feb 22, 2019 | 18.50 | 18.61 | 18.37 | 18.56 | 3,675,657 | +0.17(+0.94%) |
Feb 21, 2019 | 18.49 | 18.63 | 18.28 | 18.39 | 3,118,136 | -0.20(-1.08%) |
Feb 20, 2019 | 18.25 | 18.71 | 18.23 | 18.59 | 3,072,121 | +0.36(+2.00%) |
Feb 19, 2019 | 18.07 | 18.41 | 17.98 | 18.23 | 4,742,921 | +0.20(+1.12%) |
Feb 15, 2019 | 17.91 | 18.21 | 17.73 | 18.02 | 5,160,765 | +0.32(+1.79%) |
Feb 14, 2019 | 17.77 | 17.96 | 17.60 | 17.71 | 3,880,413 | -0.16(-0.91%) |
Feb 13, 2019 | 17.77 | 18.03 | 17.70 | 17.87 | 3,261,978 | +0.11(+0.59%) |
Feb 12, 2019 | 18.05 | 18.12 | 17.63 | 17.77 | 5,310,581 | -0.12(-0.70%) |
Feb 11, 2019 | 17.77 | 17.98 | 17.15 | 17.89 | 9,933,454 | -0.04(-0.21%) |
Feb 08, 2019 | 19.02 | 19.36 | 17.74 | 17.93 | 14,689,807 | -1.78(-9.05%) |
Feb 07, 2019 | 20.03 | 20.10 | 19.51 | 19.71 | 3,898,396 | -0.44(-2.19%) |
Feb 06, 2019 | 20.24 | 20.44 | 20.10 | 20.15 | 2,953,867 | -0.04(-0.19%) |
Feb 05, 2019 | 20.14 | 20.28 | 19.96 | 20.19 | 4,463,340 | +0.05(+0.24%) |
Feb 04, 2019 | 20.11 | 20.28 | 19.89 | 20.14 | 2,726,976 | -0.02(-0.10%) |
Feb 01, 2019 | 20.33 | 20.53 | 20.13 | 20.16 | 3,195,181 | -0.16(-0.80%) |
Jan 31, 2019 | 20.11 | 20.36 | 19.99 | 20.33 | 3,312,406 | +0.22(+1.10%) |
Jan 30, 2019 | 19.82 | 20.13 | 19.34 | 20.11 | 4,304,357 | +0.24(+1.20%) |
Jan 29, 2019 | 19.50 | 19.96 | 19.33 | 19.87 | 5,132,924 | +0.30(+1.56%) |
Jan 28, 2019 | 19.39 | 19.73 | 19.37 | 19.56 | 9,398,507 | +0.02(+0.10%) |
Jan 25, 2019 | 19.47 | 19.97 | 19.36 | 19.54 | 6,497,653 | +0.31(+1.63%) |
Jan 24, 2019 | 19.13 | 19.50 | 19.09 | 19.23 | 4,210,118 | +0.09(+0.45%) |
Jan 23, 2019 | 19.45 | 19.65 | 18.81 | 19.14 | 3,799,025 | -0.34(-1.76%) |
Jan 22, 2019 | 19.51 | 19.66 | 18.92 | 19.49 | 4,821,488 | -0.10(-0.53%) |
Jan 18, 2019 | 19.31 | 19.83 | 19.14 | 19.59 | 4,846,165 | +0.30(+1.53%) |
Jan 17, 2019 | 18.34 | 19.52 | 18.34 | 19.30 | 7,728,163 | +0.70(+3.79%) |
Jan 16, 2019 | 18.25 | 18.78 | 18.10 | 18.59 | 9,607,083 | +0.50(+2.79%) |
Jan 15, 2019 | 20.94 | 20.94 | 17.77 | 18.09 | 24,042,486 | -2.71(-13.04%) |
Jan 14, 2019 | 20.13 | 21.11 | 20.08 | 20.80 | 4,567,186 | +0.55(+2.73%) |
Jan 11, 2019 | 20.47 | 20.58 | 20.09 | 20.25 | 7,364,364 | -0.24(-1.16%) |
Jan 10, 2019 | 20.38 | 20.76 | 20.14 | 20.49 | 4,754,274 | -0.03(-0.14%) |
Jan 09, 2019 | 20.20 | 20.87 | 20.05 | 20.52 | 6,849,115 | +0.47(+2.33%) |
Jan 08, 2019 | 20.24 | 20.47 | 19.84 | 20.05 | 7,773,344 | +0.06(+0.29%) |
Jan 07, 2019 | 20.22 | 20.35 | 19.84 | 19.99 | 5,433,372 | -0.17(-0.85%) |
Jan 04, 2019 | 19.61 | 20.32 | 19.34 | 20.16 | 3,180,180 | +0.83(+4.28%) |
Jan 03, 2019 | 19.46 | 19.76 | 19.28 | 19.33 | 2,716,403 | -0.34(-1.74%) |