Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 18.69 | 18.69 | 18.34 | 18.55 | 2,714,976 | -0.12(-0.63%) |
Feb 27, 2019 | 19.01 | 19.18 | 18.60 | 18.67 | 1,668,042 | -0.38(-1.98%) |
Feb 26, 2019 | 19.33 | 19.51 | 19.00 | 19.04 | 1,766,901 | -0.34(-1.76%) |
Feb 25, 2019 | 19.73 | 19.78 | 19.27 | 19.38 | 1,346,433 | -0.30(-1.50%) |
Feb 22, 2019 | 19.65 | 19.82 | 19.47 | 19.68 | 1,288,358 | +0.06(+0.32%) |
Feb 21, 2019 | 19.23 | 19.67 | 19.23 | 19.62 | 1,402,254 | +0.38(+1.95%) |
Feb 20, 2019 | 18.99 | 19.33 | 18.98 | 19.24 | 1,604,881 | +0.23(+1.22%) |
Feb 19, 2019 | 19.34 | 19.57 | 18.70 | 19.01 | 1,971,050 | -0.36(-1.84%) |
Feb 15, 2019 | 19.55 | 19.84 | 19.10 | 19.37 | 2,950,781 | +0.56(+2.99%) |
Feb 14, 2019 | 18.31 | 19.14 | 18.22 | 18.81 | 5,251,633 | +1.54(+8.95%) |
Feb 13, 2019 | 17.27 | 17.38 | 16.89 | 17.26 | 2,569,744 | +0.06(+0.36%) |
Feb 12, 2019 | 17.06 | 17.52 | 16.97 | 17.20 | 1,302,178 | +0.21(+1.26%) |
Feb 11, 2019 | 17.13 | 17.49 | 16.84 | 16.98 | 1,257,217 | +0.01(+0.05%) |
Feb 08, 2019 | 16.61 | 17.00 | 16.31 | 16.98 | 2,273,699 | -0.14(-0.83%) |
Feb 07, 2019 | 17.12 | 17.27 | 16.98 | 17.12 | 761,105 | -0.10(-0.57%) |
Feb 06, 2019 | 17.03 | 17.23 | 16.88 | 17.22 | 1,635,556 | +0.18(+1.05%) |
Feb 05, 2019 | 16.72 | 17.10 | 16.41 | 17.04 | 1,012,984 | +0.36(+2.14%) |
Feb 04, 2019 | 16.41 | 16.90 | 16.41 | 16.68 | 834,220 | +0.32(+1.97%) |
Feb 01, 2019 | 16.48 | 16.76 | 16.31 | 16.36 | 1,315,303 | -0.10(-0.60%) |
Jan 31, 2019 | 16.98 | 17.04 | 16.34 | 16.46 | 2,260,912 | -0.53(-3.10%) |
Jan 30, 2019 | 16.94 | 17.24 | 16.86 | 16.98 | 1,212,174 | +0.04(+0.21%) |
Jan 29, 2019 | 17.35 | 17.35 | 16.45 | 16.95 | 1,221,113 | -0.45(-2.57%) |
Jan 28, 2019 | 16.80 | 17.54 | 16.80 | 17.39 | 1,098,529 | +0.46(+2.74%) |
Jan 25, 2019 | 17.02 | 17.08 | 16.76 | 16.93 | 1,066,577 | +0.01(+0.05%) |
Jan 24, 2019 | 17.10 | 17.20 | 16.87 | 16.92 | 683,142 | -0.17(-0.99%) |
Jan 23, 2019 | 17.12 | 17.54 | 17.01 | 17.09 | 972,647 | +0.07(+0.42%) |
Jan 22, 2019 | 17.18 | 17.31 | 16.86 | 17.02 | 1,198,515 | -0.28(-1.60%) |
Jan 18, 2019 | 17.23 | 17.50 | 17.18 | 17.30 | 1,037,684 | +0.12(+0.73%) |
Jan 17, 2019 | 17.23 | 17.39 | 17.08 | 17.17 | 1,384,072 | -0.10(-0.57%) |
Jan 16, 2019 | 17.43 | 17.59 | 17.00 | 17.27 | 1,824,338 | -0.16(-0.92%) |
Jan 15, 2019 | 17.28 | 17.45 | 16.97 | 17.43 | 1,587,566 | +0.21(+1.24%) |
Jan 14, 2019 | 17.51 | 17.61 | 17.21 | 17.22 | 1,193,227 | -0.37(-2.08%) |
Jan 11, 2019 | 17.55 | 17.76 | 17.33 | 17.58 | 1,082,703 | -0.06(-0.35%) |
Jan 10, 2019 | 17.56 | 17.75 | 17.48 | 17.64 | 1,139,047 | -0.04(-0.20%) |
Jan 09, 2019 | 17.97 | 18.14 | 17.41 | 17.68 | 2,040,667 | -0.25(-1.39%) |
Jan 08, 2019 | 17.76 | 18.19 | 17.68 | 17.93 | 1,672,340 | +0.67(+3.88%) |
Jan 07, 2019 | 16.79 | 17.60 | 16.67 | 17.26 | 1,780,344 | +0.43(+2.55%) |
Jan 04, 2019 | 16.34 | 16.85 | 16.25 | 16.83 | 1,918,024 | +0.73(+4.55%) |
Jan 03, 2019 | 16.20 | 16.46 | 16.01 | 16.10 | 1,263,292 | -0.15(-0.93%) |
Jan 02, 2019 | 15.77 | 16.30 | 15.48 | 16.25 | 2,283,534 | +0.28(+1.73%) |
Dec 31, 2018 | 15.77 | 16.00 | 15.27 | 15.97 | 1,015,622 | +0.26(+1.65%) |
Dec 28, 2018 | 15.93 | 16.03 | 15.67 | 15.72 | 1,413,741 | -0.20(-1.23%) |
Dec 27, 2018 | 15.85 | 16.02 | 15.55 | 15.91 | 785,550 | -0.11(-0.67%) |
Dec 26, 2018 | 15.41 | 16.06 | 15.29 | 16.02 | 953,100 | +0.65(+4.24%) |
Dec 24, 2018 | 15.40 | 15.65 | 15.25 | 15.37 | 428,579 | -0.10(-0.63%) |
Dec 21, 2018 | 15.90 | 16.05 | 15.39 | 15.47 | 2,151,520 | -0.50(-3.13%) |
Dec 20, 2018 | 16.10 | 16.25 | 15.68 | 15.97 | 1,309,762 | -0.25(-1.54%) |
Dec 19, 2018 | 16.63 | 16.63 | 16.06 | 16.22 | 1,728,897 | +0.07(+0.44%) |
Dec 18, 2018 | 15.82 | 16.21 | 15.59 | 16.14 | 2,307,228 | +0.57(+3.67%) |
Dec 17, 2018 | 16.34 | 16.70 | 15.52 | 15.57 | 1,801,066 | -0.77(-4.70%) |
Dec 14, 2018 | 16.54 | 16.57 | 16.27 | 16.34 | 1,269,276 | -0.29(-1.77%) |
Dec 13, 2018 | 16.55 | 16.90 | 16.50 | 16.64 | 953,576 | +0.08(+0.49%) |
Dec 12, 2018 | 16.64 | 16.85 | 16.39 | 16.56 | 1,198,473 | +0.05(+0.32%) |
Dec 11, 2018 | 17.18 | 17.40 | 16.13 | 16.50 | 2,070,336 | -0.54(-3.20%) |
Dec 10, 2018 | 17.12 | 17.27 | 16.92 | 17.05 | 1,904,604 | -0.09(-0.52%) |
Dec 07, 2018 | 17.23 | 17.69 | 17.02 | 17.14 | 1,878,268 | -0.10(-0.57%) |
Dec 06, 2018 | 17.11 | 17.34 | 16.70 | 17.23 | 1,914,714 | +0.04(+0.26%) |
Dec 04, 2018 | 17.42 | 17.62 | 17.05 | 17.19 | 1,165,575 | -0.25(-1.43%) |