Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 18.70 | 18.81 | 18.31 | 18.32 | 3,549,748 | -0.32(-1.72%) |
Mar 28, 2019 | 18.73 | 18.94 | 18.46 | 18.64 | 4,635,469 | -0.48(-2.51%) |
Mar 27, 2019 | 19.41 | 19.49 | 19.04 | 19.12 | 3,498,066 | -0.30(-1.54%) |
Mar 26, 2019 | 18.90 | 19.43 | 18.79 | 19.42 | 4,517,216 | +0.29(+1.52%) |
Mar 25, 2019 | 18.45 | 19.19 | 18.40 | 19.13 | 6,418,921 | +0.77(+4.19%) |
Mar 22, 2019 | 17.68 | 18.38 | 17.67 | 18.36 | 4,660,360 | +0.60(+3.38%) |
Mar 21, 2019 | 17.50 | 17.79 | 17.37 | 17.76 | 4,376,594 | +0.33(+1.89%) |
Mar 20, 2019 | 17.10 | 17.52 | 16.86 | 17.43 | 6,763,064 | +0.33(+1.93%) |
Mar 19, 2019 | 17.34 | 17.37 | 17.04 | 17.10 | 4,093,916 | -0.17(-0.98%) |
Mar 18, 2019 | 17.40 | 17.62 | 17.25 | 17.27 | 3,403,550 | -0.16(-0.92%) |
Mar 15, 2019 | 17.68 | 17.70 | 17.31 | 17.43 | 16,198,909 | -0.01(-0.06%) |
Mar 14, 2019 | 17.43 | 17.51 | 17.22 | 17.44 | 2,983,692 | -0.29(-1.64%) |
Mar 13, 2019 | 17.89 | 17.89 | 17.60 | 17.73 | 4,642,829 | +0.05(+0.28%) |
Mar 12, 2019 | 17.68 | 17.75 | 17.48 | 17.68 | 4,784,960 | -0.01(-0.06%) |
Mar 11, 2019 | 17.80 | 18.10 | 17.46 | 17.69 | 9,401,089 | +0.35(+2.02%) |
Mar 08, 2019 | 17.25 | 17.44 | 17.03 | 17.34 | 4,937,503 | +0.37(+2.18%) |
Mar 07, 2019 | 16.52 | 17.01 | 16.52 | 16.97 | 3,650,339 | +0.32(+1.92%) |
Mar 06, 2019 | 16.93 | 16.99 | 16.60 | 16.65 | 5,156,736 | -0.28(-1.65%) |
Mar 05, 2019 | 16.54 | 16.96 | 16.53 | 16.93 | 4,617,729 | +0.31(+1.87%) |
Mar 04, 2019 | 16.32 | 16.67 | 16.21 | 16.62 | 4,209,672 | +0.27(+1.65%) |
Mar 01, 2019 | 16.51 | 16.72 | 16.26 | 16.35 | 4,143,092 | -0.25(-1.51%) |
Feb 28, 2019 | 16.48 | 16.65 | 16.41 | 16.60 | 6,170,212 | +0.17(+1.03%) |
Feb 27, 2019 | 16.56 | 16.61 | 16.20 | 16.43 | 5,248,555 | -0.16(-0.96%) |
Feb 26, 2019 | 16.60 | 16.71 | 16.16 | 16.59 | 4,839,331 | -0.01(-0.06%) |
Feb 25, 2019 | 17.14 | 17.26 | 16.57 | 16.60 | 7,957,559 | -0.53(-3.09%) |
Feb 22, 2019 | 17.48 | 17.60 | 17.05 | 17.13 | 5,609,625 | -0.42(-2.39%) |
Feb 21, 2019 | 17.92 | 17.92 | 17.48 | 17.55 | 6,617,532 | -0.59(-3.25%) |
Feb 20, 2019 | 18.07 | 18.48 | 17.96 | 18.14 | 5,899,346 | +0.23(+1.28%) |
Feb 19, 2019 | 17.39 | 18.08 | 17.29 | 17.91 | 7,107,496 | +0.79(+4.61%) |
Feb 15, 2019 | 17.12 | 17.12 | 17.12 | 0 | -0.03(-0.17%) | |
Feb 14, 2019 | 17.07 | 17.34 | 16.92 | 17.15 | 4,448,259 | +0.13(+0.76%) |
Feb 13, 2019 | 17.30 | 17.41 | 16.72 | 17.02 | 6,065,735 | -0.69(-3.90%) |
Feb 12, 2019 | 17.99 | 18.18 | 17.65 | 17.71 | 4,025,676 | -0.18(-1.01%) |
Feb 11, 2019 | 17.90 | 18.10 | 17.85 | 17.89 | 5,015,285 | -0.18(-1.00%) |
Feb 08, 2019 | 17.76 | 18.22 | 17.74 | 18.07 | 7,463,307 | +0.34(+1.92%) |
Feb 07, 2019 | 17.50 | 17.84 | 17.47 | 17.73 | 3,240,083 | +0.23(+1.31%) |
Feb 06, 2019 | 17.36 | 17.65 | 17.36 | 17.50 | 6,011,232 | -0.03(-0.17%) |
Feb 05, 2019 | 17.53 | 17.59 | 17.23 | 17.53 | 3,923,878 | +0.02(+0.11%) |
Feb 04, 2019 | 17.15 | 17.58 | 17.08 | 17.51 | 3,949,417 | +0.18(+1.04%) |
Feb 01, 2019 | 17.48 | 17.57 | 17.03 | 17.33 | 4,424,908 | -0.26(-1.48%) |
Jan 31, 2019 | 17.36 | 17.60 | 17.18 | 17.59 | 7,007,577 | +0.42(+2.45%) |
Jan 30, 2019 | 17.07 | 17.44 | 16.85 | 17.17 | 6,501,228 | -0.04(-0.23%) |
Jan 29, 2019 | 16.54 | 17.27 | 16.49 | 17.21 | 6,318,012 | +0.82(+5.00%) |
Jan 28, 2019 | 16.46 | 16.65 | 16.31 | 16.39 | 4,494,568 | +0.19(+1.17%) |
Jan 25, 2019 | 15.99 | 16.26 | 15.98 | 16.20 | 4,016,853 | +0.38(+2.40%) |
Jan 24, 2019 | 15.62 | 15.88 | 15.62 | 15.82 | 3,248,936 | +0.08(+0.51%) |
Jan 23, 2019 | 15.69 | 15.86 | 15.46 | 15.74 | 2,728,404 | +0.00(+0.00%) |
Jan 22, 2019 | 15.97 | 15.97 | 15.37 | 15.74 | 4,825,522 | -0.15(-0.94%) |
Jan 21, 2019 | 15.62 | 16.11 | 15.52 | 15.89 | 1,080,721 | +0.25(+1.60%) |
Jan 18, 2019 | 15.60 | 15.79 | 15.45 | 15.64 | 4,554,932 | -0.14(-0.89%) |
Jan 17, 2019 | 15.75 | 15.95 | 15.66 | 15.78 | 4,576,671 | +0.05(+0.32%) |
Jan 16, 2019 | 15.66 | 15.79 | 15.51 | 15.73 | 6,620,477 | +0.02(+0.13%) |
Jan 15, 2019 | 16.24 | 16.31 | 15.63 | 15.71 | 4,477,285 | -0.61(-3.74%) |
Jan 14, 2019 | 16.64 | 16.76 | 16.28 | 16.32 | 4,239,098 | -0.20(-1.21%) |
Jan 11, 2019 | 16.40 | 16.81 | 16.32 | 16.52 | 4,426,842 | +0.15(+0.92%) |
Jan 10, 2019 | 16.50 | 16.58 | 16.30 | 16.37 | 5,703,662 | -0.06(-0.37%) |
Jan 09, 2019 | 16.45 | 16.64 | 16.34 | 16.43 | 4,790,127 | +0.11(+0.67%) |
Jan 08, 2019 | 16.97 | 17.03 | 16.23 | 16.32 | 8,152,055 | -0.87(-5.06%) |
Jan 07, 2019 | 17.75 | 17.75 | 17.15 | 17.19 | 11,534,366 | -0.36(-2.05%) |
Jan 04, 2019 | 17.30 | 17.66 | 17.02 | 17.55 | 6,577,042 | -0.02(-0.11%) |
Jan 03, 2019 | 18.00 | 18.01 | 17.28 | 17.57 | 7,719,600 | -0.24(-1.35%) |