Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2019 | 18.62 | 18.67 | 17.71 | 17.81 | 46,928,644 | -0.62(-3.36%) |
Dec 31, 2018 | 18.43 | 18.43 | 18.43 | 0 | +0.80(+4.54%) | |
Dec 28, 2018 | 18.51 | 18.55 | 17.63 | 17.63 | 33,694,792 | -1.05(-5.62%) |
Dec 27, 2018 | 18.25 | 18.71 | 18.21 | 18.68 | 4,841,324 | +0.05(+0.27%) |
Dec 24, 2018 | 18.63 | 18.63 | 18.63 | 0 | +0.78(+4.37%) | |
Dec 21, 2018 | 17.88 | 18.20 | 17.69 | 17.85 | 9,951,284 | -0.25(-1.38%) |
Dec 20, 2018 | 17.99 | 18.37 | 17.76 | 18.10 | 5,891,655 | +0.76(+4.38%) |
Dec 19, 2018 | 18.35 | 18.70 | 17.34 | 17.34 | 7,068,434 | -1.37(-7.32%) |
Dec 18, 2018 | 18.23 | 18.90 | 18.20 | 18.71 | 7,380,415 | +0.41(+2.24%) |
Dec 17, 2018 | 18.28 | 18.35 | 17.88 | 18.30 | 4,697,675 | +0.05(+0.27%) |
Dec 14, 2018 | 18.59 | 18.76 | 18.23 | 18.25 | 4,964,480 | -0.60(-3.18%) |
Dec 13, 2018 | 18.70 | 18.93 | 18.62 | 18.85 | 3,212,399 | +0.10(+0.53%) |
Dec 12, 2018 | 18.20 | 18.75 | 18.20 | 18.75 | 3,373,776 | +0.53(+2.91%) |
Dec 11, 2018 | 18.68 | 18.77 | 18.22 | 18.22 | 3,572,453 | -0.33(-1.78%) |
Dec 10, 2018 | 18.26 | 18.99 | 18.24 | 18.55 | 5,486,900 | +0.33(+1.81%) |
Dec 07, 2018 | 18.07 | 18.36 | 17.95 | 18.22 | 4,244,847 | +0.35(+1.96%) |
Dec 06, 2018 | 17.65 | 18.09 | 17.59 | 17.87 | 5,708,547 | +0.24(+1.36%) |
Dec 05, 2018 | 17.38 | 17.63 | 17.27 | 17.63 | 1,600,055 | +0.20(+1.15%) |
Dec 04, 2018 | 17.23 | 17.55 | 17.23 | 17.43 | 3,256,543 | +0.23(+1.34%) |