Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 19.09 | 19.27 | 19.01 | 19.17 | 20,901,702 | +0.08(+0.42%) |
Feb 27, 2019 | 18.93 | 19.14 | 18.88 | 19.09 | 25,883,558 | +0.15(+0.78%) |
Feb 26, 2019 | 19.07 | 19.30 | 18.93 | 18.94 | 16,803,556 | -0.26(-1.35%) |
Feb 25, 2019 | 19.15 | 19.37 | 19.13 | 19.20 | 14,628,521 | +0.22(+1.16%) |
Feb 22, 2019 | 18.99 | 19.12 | 18.95 | 18.98 | 11,496,794 | -0.01(-0.04%) |
Feb 21, 2019 | 19.09 | 19.21 | 18.90 | 18.99 | 14,754,561 | -0.12(-0.64%) |
Feb 20, 2019 | 19.01 | 19.18 | 18.96 | 19.11 | 19,922,102 | +0.13(+0.69%) |
Feb 19, 2019 | 18.86 | 19.12 | 18.83 | 18.98 | 14,179,386 | -0.05(-0.27%) |
Feb 15, 2019 | 18.77 | 19.10 | 18.76 | 19.03 | 14,227,828 | +0.45(+2.42%) |
Feb 14, 2019 | 18.48 | 18.77 | 18.44 | 18.58 | 14,291,197 | -0.18(-0.95%) |
Feb 13, 2019 | 18.88 | 19.00 | 18.67 | 18.76 | 13,386,983 | -0.04(-0.20%) |
Feb 12, 2019 | 18.53 | 18.95 | 18.51 | 18.79 | 17,640,538 | +0.44(+2.38%) |
Feb 11, 2019 | 18.24 | 18.42 | 18.16 | 18.36 | 19,930,996 | +0.24(+1.33%) |
Feb 08, 2019 | 18.33 | 18.53 | 17.83 | 18.12 | 22,074,834 | -0.34(-1.86%) |
Feb 07, 2019 | 18.60 | 18.64 | 18.10 | 18.46 | 16,927,274 | -0.71(-3.72%) |
Feb 06, 2019 | 19.02 | 19.32 | 18.99 | 19.17 | 15,024,012 | +0.00(+0.00%) |
Feb 05, 2019 | 19.16 | 19.20 | 19.03 | 19.17 | 9,556,070 | +0.02(+0.09%) |
Feb 04, 2019 | 19.10 | 19.22 | 19.02 | 19.16 | 13,337,971 | +0.02(+0.09%) |
Feb 01, 2019 | 19.30 | 19.30 | 19.05 | 19.14 | 13,207,860 | -0.05(-0.28%) |
Jan 31, 2019 | 18.81 | 19.23 | 18.81 | 19.19 | 15,415,666 | +0.18(+0.97%) |
Jan 30, 2019 | 18.89 | 19.11 | 18.64 | 19.01 | 10,955,399 | +0.16(+0.82%) |
Jan 29, 2019 | 18.86 | 19.00 | 18.81 | 18.85 | 8,155,581 | -0.11(-0.60%) |
Jan 28, 2019 | 18.93 | 19.07 | 18.76 | 18.97 | 8,928,510 | -0.14(-0.75%) |
Jan 25, 2019 | 19.13 | 19.32 | 19.03 | 19.11 | 10,188,703 | +0.19(+1.00%) |
Jan 24, 2019 | 18.71 | 19.01 | 18.65 | 18.92 | 10,310,362 | +0.23(+1.21%) |
Jan 23, 2019 | 18.95 | 18.99 | 18.41 | 18.69 | 15,556,273 | -0.16(-0.87%) |
Jan 22, 2019 | 18.90 | 18.99 | 18.75 | 18.86 | 13,594,689 | -0.18(-0.97%) |
Jan 18, 2019 | 19.09 | 19.10 | 18.93 | 19.04 | 15,368,956 | +0.11(+0.58%) |
Jan 17, 2019 | 18.79 | 19.03 | 18.60 | 18.93 | 11,416,273 | +0.08(+0.40%) |
Jan 16, 2019 | 18.76 | 19.03 | 18.61 | 18.86 | 13,976,270 | +0.34(+1.84%) |
Jan 15, 2019 | 18.42 | 18.63 | 18.33 | 18.52 | 9,969,612 | +0.04(+0.20%) |
Jan 14, 2019 | 18.20 | 18.56 | 18.13 | 18.48 | 9,446,497 | +0.11(+0.57%) |
Jan 11, 2019 | 18.07 | 18.41 | 18.02 | 18.37 | 8,479,481 | +0.15(+0.81%) |
Jan 10, 2019 | 18.23 | 18.39 | 18.04 | 18.23 | 14,411,823 | -0.05(-0.30%) |
Jan 09, 2019 | 18.08 | 18.43 | 17.96 | 18.28 | 16,343,105 | +0.31(+1.71%) |
Jan 08, 2019 | 18.05 | 18.20 | 17.76 | 17.97 | 10,617,805 | +0.09(+0.52%) |
Jan 07, 2019 | 17.71 | 18.05 | 17.55 | 17.88 | 13,302,178 | +0.11(+0.64%) |
Jan 04, 2019 | 17.52 | 17.88 | 17.50 | 17.77 | 14,187,753 | +0.59(+3.45%) |
Jan 03, 2019 | 17.38 | 17.50 | 17.12 | 17.18 | 15,770,315 | -0.34(-1.92%) |
Jan 02, 2019 | 17.07 | 17.56 | 16.92 | 17.51 | 12,437,501 | +0.26(+1.49%) |
Dec 31, 2018 | 17.17 | 17.36 | 17.03 | 17.26 | 11,101,494 | +0.19(+1.08%) |
Dec 28, 2018 | 17.27 | 17.33 | 16.95 | 17.07 | 15,137,665 | -0.14(-0.81%) |
Dec 27, 2018 | 16.61 | 17.21 | 16.53 | 17.21 | 24,798,128 | +0.32(+1.89%) |
Dec 26, 2018 | 16.11 | 16.91 | 15.87 | 16.89 | 21,404,122 | +0.82(+5.10%) |
Dec 24, 2018 | 16.01 | 16.49 | 15.93 | 16.07 | 15,735,643 | -0.16(-1.01%) |
Dec 21, 2018 | 16.42 | 16.84 | 16.19 | 16.23 | 29,409,892 | -0.30(-1.83%) |
Dec 20, 2018 | 16.43 | 16.87 | 16.37 | 16.54 | 26,461,918 | +0.05(+0.28%) |
Dec 19, 2018 | 16.69 | 17.21 | 16.36 | 16.49 | 26,904,944 | -0.16(-0.96%) |
Dec 18, 2018 | 16.42 | 16.84 | 16.41 | 16.65 | 22,878,994 | +0.31(+1.90%) |
Dec 17, 2018 | 16.29 | 16.73 | 16.23 | 16.34 | 24,033,556 | -0.00(-0.03%) |
Dec 14, 2018 | 16.33 | 16.76 | 16.31 | 16.34 | 16,463,781 | -0.26(-1.59%) |
Dec 13, 2018 | 16.67 | 16.73 | 16.44 | 16.61 | 17,666,242 | -0.02(-0.13%) |
Dec 12, 2018 | 16.75 | 16.94 | 16.56 | 16.63 | 14,628,529 | +0.14(+0.87%) |
Dec 11, 2018 | 16.91 | 17.11 | 16.41 | 16.49 | 18,928,906 | -0.16(-0.96%) |
Dec 10, 2018 | 17.02 | 17.08 | 16.35 | 16.65 | 19,854,702 | -0.43(-2.51%) |
Dec 07, 2018 | 17.26 | 17.62 | 16.91 | 17.07 | 20,863,308 | -0.23(-1.31%) |
Dec 06, 2018 | 17.47 | 17.48 | 16.86 | 17.30 | 27,175,424 | -0.53(-2.95%) |
Dec 04, 2018 | 18.72 | 18.75 | 17.69 | 17.83 | 23,327,794 | -1.01(-5.35%) |