Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 16.96 | 17.16 | 16.78 | 16.83 | 8,650,957 | -0.17(-1.00%) |
Feb 27, 2019 | 16.99 | 17.48 | 16.93 | 17.00 | 9,487,726 | +0.06(+0.35%) |
Feb 26, 2019 | 17.57 | 17.61 | 16.94 | 16.94 | 12,318,500 | -0.66(-3.75%) |
Feb 25, 2019 | 17.45 | 17.90 | 17.40 | 17.60 | 11,219,622 | +0.35(+2.03%) |
Feb 22, 2019 | 17.25 | 17.36 | 17.17 | 17.25 | 7,011,100 | +0.00(+0.00%) |
Feb 21, 2019 | 17.41 | 17.58 | 17.18 | 17.25 | 8,582,821 | -0.15(-0.86%) |
Feb 20, 2019 | 17.90 | 18.05 | 17.36 | 17.40 | 14,001,223 | -0.62(-3.44%) |
Feb 19, 2019 | 17.99 | 18.08 | 17.81 | 18.02 | 10,040,122 | +0.04(+0.22%) |
Feb 15, 2019 | 17.51 | 18.05 | 17.46 | 17.98 | 17,820,200 | +0.70(+4.05%) |
Feb 14, 2019 | 17.74 | 18.14 | 17.21 | 17.28 | 16,666,380 | -0.35(-1.99%) |
Feb 13, 2019 | 17.18 | 18.15 | 16.94 | 17.63 | 54,897,236 | -1.49(-7.79%) |
Feb 12, 2019 | 18.95 | 19.21 | 18.92 | 19.12 | 11,471,945 | +0.30(+1.59%) |
Feb 11, 2019 | 18.31 | 18.82 | 18.31 | 18.82 | 8,726,815 | +0.60(+3.29%) |
Feb 08, 2019 | 18.25 | 18.43 | 17.88 | 18.22 | 7,717,900 | -0.13(-0.71%) |
Feb 07, 2019 | 19.09 | 19.09 | 18.28 | 18.35 | 11,100,048 | -0.82(-4.28%) |
Feb 06, 2019 | 19.91 | 20.00 | 19.16 | 19.17 | 9,913,187 | -0.79(-3.96%) |
Feb 05, 2019 | 19.70 | 20.21 | 19.62 | 19.96 | 5,188,173 | +0.29(+1.47%) |
Feb 04, 2019 | 19.61 | 19.76 | 19.54 | 19.67 | 4,662,402 | -0.03(-0.15%) |
Feb 01, 2019 | 20.08 | 20.14 | 19.67 | 19.70 | 6,058,900 | -0.15(-0.76%) |
Jan 31, 2019 | 19.96 | 20.07 | 19.70 | 19.85 | 5,677,460 | -0.15(-0.75%) |
Jan 30, 2019 | 19.88 | 20.05 | 19.70 | 20.00 | 5,648,407 | +0.25(+1.27%) |
Jan 29, 2019 | 19.84 | 19.88 | 19.60 | 19.75 | 4,281,391 | -0.03(-0.15%) |
Jan 28, 2019 | 19.42 | 19.83 | 19.38 | 19.78 | 8,014,096 | +0.22(+1.12%) |
Jan 25, 2019 | 19.48 | 19.71 | 19.42 | 19.56 | 7,388,500 | +0.22(+1.14%) |
Jan 24, 2019 | 19.14 | 19.41 | 19.10 | 19.34 | 6,305,814 | -0.12(-0.62%) |
Jan 23, 2019 | 19.36 | 19.69 | 19.16 | 19.46 | 11,721,617 | +0.71(+3.79%) |
Jan 22, 2019 | 18.65 | 18.84 | 18.49 | 18.75 | 11,033,094 | -0.07(-0.37%) |
Jan 18, 2019 | 18.91 | 18.91 | 18.51 | 18.82 | 4,853,200 | +0.06(+0.32%) |
Jan 17, 2019 | 18.65 | 18.90 | 18.55 | 18.76 | 4,945,723 | +0.11(+0.59%) |
Jan 16, 2019 | 18.85 | 19.15 | 18.53 | 18.65 | 7,058,753 | -0.18(-0.96%) |
Jan 15, 2019 | 18.49 | 18.99 | 18.47 | 18.83 | 11,799,076 | +0.36(+1.95%) |
Jan 14, 2019 | 18.16 | 18.60 | 18.16 | 18.47 | 7,610,971 | +0.02(+0.11%) |
Jan 11, 2019 | 18.21 | 18.53 | 18.13 | 18.45 | 8,580,100 | +0.28(+1.54%) |
Jan 10, 2019 | 17.90 | 18.17 | 17.66 | 18.17 | 7,840,180 | +0.21(+1.17%) |
Jan 09, 2019 | 17.75 | 18.23 | 17.53 | 17.96 | 9,300,962 | +0.28(+1.58%) |
Jan 08, 2019 | 17.84 | 17.87 | 17.15 | 17.68 | 11,237,680 | +0.01(+0.06%) |
Jan 07, 2019 | 17.53 | 18.30 | 17.19 | 17.67 | 13,455,519 | +0.30(+1.73%) |
Jan 04, 2019 | 16.82 | 17.51 | 16.67 | 17.37 | 11,256,400 | +0.88(+5.34%) |
Jan 03, 2019 | 16.42 | 16.84 | 16.23 | 16.49 | 14,812,623 | +0.64(+4.04%) |
Jan 02, 2019 | 15.24 | 16.05 | 15.20 | 15.85 | 7,913,346 | +0.43(+2.79%) |
Dec 31, 2018 | 15.76 | 15.83 | 15.34 | 15.42 | 8,695,900 | -0.27(-1.72%) |
Dec 28, 2018 | 15.70 | 15.89 | 15.50 | 15.69 | 11,026,200 | +0.05(+0.32%) |
Dec 27, 2018 | 15.46 | 15.65 | 15.00 | 15.64 | 11,856,677 | -0.18(-1.14%) |
Dec 26, 2018 | 15.06 | 15.87 | 14.72 | 15.82 | 18,203,222 | +1.23(+8.43%) |
Dec 24, 2018 | 14.88 | 14.96 | 14.59 | 14.59 | 11,590,100 | -0.51(-3.38%) |
Dec 21, 2018 | 15.86 | 15.86 | 14.78 | 15.10 | 24,807,400 | -0.79(-4.97%) |
Dec 20, 2018 | 16.25 | 16.63 | 15.56 | 15.89 | 20,719,328 | -0.40(-2.46%) |
Dec 19, 2018 | 17.17 | 17.30 | 16.10 | 16.29 | 27,998,584 | -0.72(-4.23%) |
Dec 18, 2018 | 17.71 | 17.94 | 17.00 | 17.01 | 13,646,770 | -0.64(-3.63%) |
Dec 17, 2018 | 18.45 | 18.45 | 17.60 | 17.65 | 16,774,631 | -0.81(-4.39%) |
Dec 14, 2018 | 18.86 | 19.16 | 18.28 | 18.46 | 9,608,800 | -0.56(-2.94%) |
Dec 13, 2018 | 19.05 | 19.29 | 18.94 | 19.02 | 8,942,905 | +0.03(+0.16%) |
Dec 12, 2018 | 18.76 | 19.34 | 18.76 | 18.99 | 12,228,173 | +0.48(+2.59%) |
Dec 11, 2018 | 18.69 | 18.69 | 18.17 | 18.51 | 15,146,113 | +0.07(+0.38%) |
Dec 10, 2018 | 18.95 | 18.95 | 17.83 | 18.44 | 23,817,260 | -0.97(-5.00%) |
Dec 07, 2018 | 20.19 | 20.33 | 19.37 | 19.41 | 9,160,500 | -0.85(-4.20%) |
Dec 06, 2018 | 20.34 | 20.34 | 19.42 | 20.26 | 17,273,294 | -0.29(-1.41%) |
Dec 04, 2018 | 21.52 | 21.57 | 20.53 | 20.55 | 12,206,600 | -1.04(-4.82%) |