Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 19.76 | 20.10 | 19.51 | 19.99 | 749,277 | +0.18(+0.91%) |
Apr 29, 2019 | 19.00 | 20.06 | 18.95 | 19.81 | 1,583,246 | +0.79(+4.15%) |
Apr 26, 2019 | 18.88 | 19.07 | 18.71 | 19.02 | 458,000 | +0.12(+0.63%) |
Apr 25, 2019 | 18.99 | 19.09 | 18.82 | 18.90 | 397,971 | -0.15(-0.79%) |
Apr 24, 2019 | 19.19 | 19.30 | 18.95 | 19.05 | 338,011 | -0.21(-1.09%) |
Apr 23, 2019 | 18.91 | 19.36 | 18.85 | 19.26 | 511,989 | +0.29(+1.53%) |
Apr 22, 2019 | 18.64 | 19.10 | 18.52 | 18.97 | 594,509 | +0.21(+1.12%) |
Apr 18, 2019 | 18.41 | 18.79 | 17.95 | 18.76 | 785,700 | +0.33(+1.79%) |
Apr 17, 2019 | 19.13 | 19.13 | 18.37 | 18.43 | 838,070 | -0.59(-3.10%) |
Apr 16, 2019 | 19.50 | 19.50 | 18.75 | 19.02 | 1,639,485 | -0.44(-2.26%) |
Apr 15, 2019 | 19.62 | 19.64 | 19.01 | 19.46 | 796,881 | -0.25(-1.27%) |
Apr 12, 2019 | 19.84 | 19.95 | 19.45 | 19.71 | 812,700 | +0.06(+0.31%) |
Apr 11, 2019 | 19.52 | 19.72 | 19.01 | 19.65 | 302,088 | +0.13(+0.67%) |
Apr 10, 2019 | 19.53 | 19.88 | 19.24 | 19.52 | 409,998 | +0.02(+0.10%) |
Apr 09, 2019 | 19.15 | 19.79 | 19.05 | 19.50 | 610,945 | -0.23(-1.17%) |
Apr 08, 2019 | 20.00 | 20.20 | 19.59 | 19.73 | 718,542 | -0.28(-1.40%) |
Apr 05, 2019 | 19.94 | 20.23 | 19.72 | 20.01 | 1,932,600 | +0.05(+0.25%) |
Apr 04, 2019 | 19.87 | 20.11 | 19.26 | 19.96 | 702,744 | +0.01(+0.05%) |
Apr 03, 2019 | 19.26 | 20.25 | 18.95 | 19.95 | 1,216,289 | +0.83(+4.34%) |
Apr 02, 2019 | 18.41 | 19.31 | 18.25 | 19.12 | 1,432,966 | +0.52(+2.80%) |
Apr 01, 2019 | 18.97 | 19.01 | 17.72 | 18.60 | 6,973,917 | -0.54(-2.82%) |
Mar 29, 2019 | 19.55 | 19.55 | 18.31 | 19.14 | 1,189,300 | -0.46(-2.35%) |
Mar 28, 2019 | 19.70 | 19.87 | 19.46 | 19.60 | 105,276 | -0.06(-0.31%) |
Mar 27, 2019 | 19.94 | 20.11 | 19.49 | 19.66 | 307,259 | -0.39(-1.95%) |
Mar 26, 2019 | 19.91 | 20.25 | 19.59 | 20.05 | 159,128 | +0.19(+0.96%) |
Mar 25, 2019 | 19.87 | 20.12 | 19.50 | 19.86 | 448,162 | -0.04(-0.20%) |
Mar 22, 2019 | 20.15 | 20.46 | 19.89 | 19.90 | 336,800 | -0.44(-2.16%) |
Mar 21, 2019 | 20.43 | 20.89 | 20.00 | 20.34 | 325,026 | -0.23(-1.12%) |
Mar 20, 2019 | 20.38 | 20.86 | 19.92 | 20.57 | 173,515 | +0.18(+0.88%) |
Mar 19, 2019 | 20.34 | 20.77 | 20.20 | 20.39 | 320,435 | +0.09(+0.44%) |
Mar 18, 2019 | 20.36 | 20.66 | 19.82 | 20.30 | 459,459 | -0.01(-0.05%) |
Mar 15, 2019 | 20.35 | 20.71 | 20.03 | 20.31 | 760,100 | -0.09(-0.44%) |
Mar 14, 2019 | 20.70 | 21.23 | 20.31 | 20.40 | 284,348 | -0.36(-1.73%) |
Mar 13, 2019 | 21.15 | 21.31 | 20.55 | 20.76 | 373,230 | -0.41(-1.94%) |
Mar 12, 2019 | 22.27 | 22.27 | 21.02 | 21.17 | 269,365 | -0.38(-1.76%) |
Mar 11, 2019 | 21.50 | 21.99 | 21.37 | 21.55 | 168,288 | +0.07(+0.33%) |
Mar 08, 2019 | 21.55 | 21.97 | 21.03 | 21.48 | 254,800 | -0.13(-0.60%) |
Mar 07, 2019 | 22.55 | 22.55 | 21.60 | 21.61 | 237,328 | -0.79(-3.53%) |
Mar 06, 2019 | 22.84 | 23.07 | 22.35 | 22.40 | 283,887 | -0.54(-2.35%) |
Mar 05, 2019 | 23.09 | 23.30 | 22.52 | 22.94 | 291,801 | +0.02(+0.09%) |
Mar 04, 2019 | 22.80 | 23.80 | 22.11 | 22.92 | 681,090 | +0.47(+2.09%) |
Mar 01, 2019 | 24.24 | 25.00 | 21.21 | 22.45 | 993,000 | -1.24(-5.23%) |
Feb 28, 2019 | 24.07 | 24.43 | 23.39 | 23.69 | 447,203 | -0.22(-0.92%) |
Feb 27, 2019 | 22.74 | 24.44 | 22.49 | 23.91 | 1,117,058 | +1.16(+5.10%) |
Feb 26, 2019 | 22.36 | 23.17 | 21.97 | 22.75 | 549,183 | +0.25(+1.11%) |
Feb 25, 2019 | 22.91 | 23.06 | 22.39 | 22.50 | 232,564 | -0.22(-0.97%) |
Feb 22, 2019 | 21.97 | 23.00 | 21.97 | 22.72 | 447,000 | +0.71(+3.23%) |
Feb 21, 2019 | 22.41 | 22.49 | 20.96 | 22.01 | 261,768 | -0.43(-1.92%) |
Feb 20, 2019 | 22.92 | 23.15 | 22.11 | 22.44 | 205,291 | -0.46(-2.01%) |
Feb 19, 2019 | 22.40 | 23.47 | 22.25 | 22.90 | 468,506 | +0.84(+3.81%) |
Feb 15, 2019 | 23.19 | 23.44 | 22.01 | 22.06 | 494,600 | -1.12(-4.83%) |
Feb 14, 2019 | 22.04 | 23.50 | 21.91 | 23.18 | 535,967 | +0.95(+4.27%) |
Feb 13, 2019 | 22.51 | 22.65 | 21.92 | 22.23 | 166,315 | -0.18(-0.80%) |
Feb 12, 2019 | 22.10 | 22.50 | 21.52 | 22.41 | 261,980 | +0.44(+2.00%) |
Feb 11, 2019 | 20.87 | 22.24 | 20.61 | 21.97 | 379,941 | +1.40(+6.81%) |
Feb 08, 2019 | 21.01 | 21.06 | 20.23 | 20.57 | 267,200 | -0.55(-2.60%) |
Feb 07, 2019 | 22.24 | 22.24 | 20.92 | 21.12 | 397,543 | -1.05(-4.74%) |
Feb 06, 2019 | 20.63 | 22.85 | 20.50 | 22.17 | 793,062 | +1.46(+7.05%) |
Feb 05, 2019 | 19.05 | 21.00 | 19.01 | 20.71 | 1,180,462 | +1.72(+9.06%) |
Feb 04, 2019 | 18.54 | 19.20 | 18.37 | 18.99 | 274,575 | +0.41(+2.21%) |
Feb 01, 2019 | 19.17 | 19.35 | 18.52 | 18.58 | 134,500 | -0.73(-3.78%) |
Jan 31, 2019 | 18.84 | 19.46 | 18.84 | 19.31 | 368,212 | +0.51(+2.71%) |
Jan 30, 2019 | 18.97 | 19.14 | 18.74 | 18.80 | 225,029 | -0.08(-0.42%) |
Jan 29, 2019 | 18.85 | 19.10 | 18.69 | 18.88 | 136,792 | -0.06(-0.32%) |
Jan 28, 2019 | 18.83 | 19.14 | 18.73 | 18.94 | 228,739 | -0.04(-0.21%) |
Jan 25, 2019 | 19.15 | 19.35 | 18.86 | 18.98 | 173,200 | +0.08(+0.42%) |
Jan 24, 2019 | 18.28 | 18.93 | 18.22 | 18.90 | 166,874 | +0.51(+2.77%) |
Jan 23, 2019 | 18.35 | 19.06 | 18.00 | 18.39 | 198,721 | +0.09(+0.49%) |
Jan 22, 2019 | 18.86 | 19.05 | 18.03 | 18.30 | 162,990 | -0.64(-3.38%) |
Jan 18, 2019 | 19.06 | 19.18 | 18.66 | 18.94 | 288,100 | -0.12(-0.63%) |
Jan 17, 2019 | 18.95 | 19.06 | 18.80 | 19.06 | 77,511 | +0.06(+0.32%) |
Jan 16, 2019 | 19.03 | 19.11 | 18.80 | 19.00 | 156,603 | +0.03(+0.16%) |
Jan 15, 2019 | 18.74 | 19.18 | 18.64 | 18.97 | 122,193 | +0.17(+0.90%) |
Jan 14, 2019 | 18.70 | 19.11 | 18.55 | 18.80 | 156,427 | -0.19(-1.00%) |
Jan 11, 2019 | 18.85 | 19.20 | 18.85 | 18.99 | 152,100 | -0.01(-0.05%) |
Jan 10, 2019 | 19.27 | 19.27 | 18.86 | 19.00 | 225,193 | -0.34(-1.76%) |
Jan 09, 2019 | 19.11 | 19.48 | 19.01 | 19.34 | 195,339 | +0.21(+1.10%) |
Jan 08, 2019 | 18.87 | 19.20 | 18.81 | 19.13 | 193,518 | +0.43(+2.30%) |
Jan 07, 2019 | 18.75 | 18.85 | 18.17 | 18.70 | 187,315 | +0.11(+0.59%) |
Jan 04, 2019 | 17.95 | 18.97 | 17.95 | 18.59 | 319,900 | +0.72(+4.03%) |
Jan 03, 2019 | 18.39 | 18.50 | 17.54 | 17.87 | 230,986 | -0.66(-3.56%) |
Jan 02, 2019 | 17.85 | 18.73 | 17.51 | 18.53 | 194,606 | +0.42(+2.32%) |
Dec 31, 2018 | 18.00 | 18.33 | 17.60 | 18.11 | 337,100 | +0.25(+1.40%) |
Dec 28, 2018 | 17.95 | 17.99 | 17.34 | 17.86 | 241,300 | -0.04(-0.22%) |
Dec 27, 2018 | 17.44 | 18.05 | 16.90 | 17.90 | 244,064 | +0.28(+1.59%) |
Dec 26, 2018 | 18.29 | 18.42 | 16.83 | 17.62 | 482,956 | -0.48(-2.65%) |
Dec 24, 2018 | 19.23 | 19.40 | 17.76 | 18.10 | 207,600 | -1.46(-7.46%) |
Dec 21, 2018 | 21.11 | 21.19 | 18.65 | 19.56 | 4,138,100 | -1.11(-5.37%) |
Dec 20, 2018 | 19.76 | 21.34 | 19.76 | 20.67 | 1,024,685 | +0.63(+3.14%) |
Dec 19, 2018 | 19.59 | 21.69 | 19.51 | 20.04 | 1,069,771 | +0.60(+3.09%) |
Dec 18, 2018 | 18.43 | 19.69 | 18.10 | 19.44 | 725,984 | +1.00(+5.42%) |
Dec 17, 2018 | 17.18 | 18.80 | 17.11 | 18.44 | 1,031,335 | +1.05(+6.04%) |
Dec 14, 2018 | 16.58 | 17.44 | 16.37 | 17.39 | 325,300 | +0.52(+3.08%) |
Dec 13, 2018 | 16.47 | 17.08 | 16.14 | 16.87 | 354,291 | +0.38(+2.30%) |
Dec 12, 2018 | 16.10 | 16.66 | 16.01 | 16.49 | 389,160 | +0.48(+3.00%) |
Dec 11, 2018 | 17.00 | 17.14 | 15.82 | 16.01 | 908,473 | -0.58(-3.50%) |
Dec 10, 2018 | 17.22 | 17.22 | 16.31 | 16.59 | 214,117 | -0.50(-2.93%) |
Dec 07, 2018 | 17.86 | 18.29 | 17.05 | 17.09 | 300,300 | -0.95(-5.27%) |
Dec 06, 2018 | 17.97 | 18.28 | 17.50 | 18.04 | 189,699 | -0.35(-1.90%) |
Dec 04, 2018 | 19.28 | 19.28 | 18.19 | 18.39 | 369,700 | -0.50(-2.65%) |
Dec 03, 2018 | 19.32 | 19.42 | 18.65 | 18.89 | 251,354 | +0.26(+1.40%) |
Nov 30, 2018 | 18.21 | 19.00 | 18.05 | 18.63 | 352,700 | +0.58(+3.21%) |
Nov 29, 2018 | 17.74 | 18.20 | 17.64 | 18.05 | 242,288 | +0.42(+2.38%) |
Nov 28, 2018 | 16.76 | 17.83 | 16.58 | 17.63 | 311,444 | +0.92(+5.51%) |
Nov 27, 2018 | 16.95 | 17.07 | 16.65 | 16.71 | 107,474 | -0.29(-1.71%) |
Nov 26, 2018 | 17.10 | 17.31 | 16.71 | 17.00 | 387,719 | +0.11(+0.65%) |
Nov 23, 2018 | 17.18 | 17.18 | 16.62 | 16.89 | 134,700 | +0.24(+1.44%) |
Nov 21, 2018 | 16.65 | 16.65 | 16.65 | 0 | +0.55(+3.42%) | |
Nov 20, 2018 | 15.98 | 16.88 | 15.68 | 16.10 | 482,873 | -0.36(-2.19%) |
Nov 19, 2018 | 19.20 | 19.20 | 16.24 | 16.46 | 624,497 | -2.74(-14.27%) |
Nov 16, 2018 | 18.66 | 19.52 | 18.64 | 19.20 | 362,100 | +0.46(+2.45%) |
Nov 15, 2018 | 18.50 | 18.85 | 18.45 | 18.74 | 247,233 | +0.19(+1.02%) |
Nov 14, 2018 | 18.47 | 18.65 | 18.23 | 18.55 | 219,503 | +0.44(+2.43%) |
Nov 13, 2018 | 17.80 | 18.45 | 17.80 | 18.11 | 341,806 | +0.41(+2.32%) |
Nov 12, 2018 | 17.98 | 18.20 | 17.50 | 17.70 | 264,667 | +0.02(+0.11%) |
Nov 09, 2018 | 18.49 | 18.57 | 17.52 | 17.68 | 737,500 | -0.39(-2.16%) |
Nov 08, 2018 | 20.02 | 20.20 | 15.84 | 18.07 | 2,381,572 | -2.22(-10.94%) |
Nov 07, 2018 | 19.76 | 21.11 | 19.51 | 20.29 | 573,695 | +0.89(+4.59%) |
Nov 06, 2018 | 19.43 | 19.95 | 19.34 | 19.40 | 120,163 | +0.06(+0.31%) |
Nov 05, 2018 | 20.59 | 20.60 | 19.18 | 19.34 | 204,445 | -0.92(-4.54%) |
Nov 02, 2018 | 20.65 | 20.74 | 19.56 | 20.26 | 251,200 | +0.03(+0.15%) |
Nov 01, 2018 | 19.38 | 20.64 | 19.22 | 20.23 | 311,838 | +1.03(+5.36%) |
Oct 31, 2018 | 19.46 | 19.82 | 19.11 | 19.20 | 337,645 | +0.36(+1.91%) |
Oct 30, 2018 | 18.05 | 19.04 | 18.05 | 18.84 | 355,949 | +0.85(+4.72%) |
Oct 29, 2018 | 19.15 | 19.22 | 17.78 | 17.99 | 529,391 | -0.70(-3.75%) |
Oct 26, 2018 | 19.50 | 19.66 | 18.60 | 18.69 | 666,900 | -0.81(-4.15%) |
Oct 25, 2018 | 17.26 | 20.33 | 16.70 | 19.50 | 1,153,234 | +2.26(+13.11%) |
Oct 24, 2018 | 18.93 | 19.11 | 17.24 | 17.24 | 365,673 | -1.56(-8.30%) |
Oct 23, 2018 | 18.55 | 19.26 | 18.00 | 18.80 | 280,328 | -0.15(-0.79%) |
Oct 22, 2018 | 19.66 | 19.83 | 18.00 | 18.95 | 259,606 | -0.49(-2.52%) |
Oct 19, 2018 | 19.15 | 20.48 | 19.15 | 19.44 | 337,800 | +0.30(+1.57%) |
Oct 18, 2018 | 20.10 | 20.22 | 19.01 | 19.14 | 228,710 | -0.96(-4.78%) |
Oct 17, 2018 | 20.03 | 20.38 | 20.00 | 20.10 | 147,549 | -0.10(-0.50%) |
Oct 16, 2018 | 19.35 | 20.86 | 19.35 | 20.20 | 362,732 | +0.77(+3.96%) |
Oct 15, 2018 | 19.30 | 19.74 | 19.00 | 19.43 | 329,349 | +0.22(+1.15%) |
Oct 12, 2018 | 19.30 | 19.90 | 19.00 | 19.21 | 359,000 | +0.17(+0.89%) |
Oct 11, 2018 | 19.83 | 20.32 | 18.79 | 19.04 | 1,228,305 | -0.96(-4.80%) |
Oct 10, 2018 | 20.00 | 20.14 | 19.70 | 20.00 | 1,077,580 | +0.06(+0.30%) |
Oct 09, 2018 | 20.00 | 20.30 | 19.70 | 19.94 | 1,244,423 | -0.10(-0.50%) |
Oct 08, 2018 | 20.95 | 20.95 | 19.84 | 20.04 | 797,323 | -0.95(-4.53%) |
Oct 05, 2018 | 20.95 | 21.78 | 20.85 | 20.99 | 914,000 | +0.03(+0.14%) |
Oct 04, 2018 | 21.50 | 21.51 | 20.58 | 20.96 | 1,112,878 | -0.22(-1.04%) |