Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.38 | 22.95 | 22.38 | 22.85 | 66,320 | +0.49(+2.19%) |
Jan 30, 2019 | 22.21 | 22.44 | 22.18 | 22.36 | 9,334 | +0.27(+1.21%) |
Jan 29, 2019 | 22.23 | 22.24 | 22.09 | 22.09 | 14,688 | -0.08(-0.36%) |
Jan 28, 2019 | 21.76 | 22.18 | 21.76 | 22.18 | 13,682 | +0.21(+0.94%) |
Jan 25, 2019 | 21.73 | 22.16 | 21.73 | 21.97 | 16,531 | +0.39(+1.83%) |
Jan 24, 2019 | 21.05 | 21.58 | 21.05 | 21.58 | 3,730 | +0.56(+2.64%) |
Jan 23, 2019 | 21.13 | 21.28 | 20.84 | 21.02 | 12,565 | -0.04(-0.17%) |
Jan 22, 2019 | 21.32 | 21.32 | 20.85 | 21.06 | 15,009 | -0.34(-1.59%) |
Jan 18, 2019 | 21.59 | 21.66 | 21.38 | 21.40 | 14,632 | -0.04(-0.19%) |
Jan 17, 2019 | 21.07 | 21.57 | 21.07 | 21.44 | 11,672 | +0.24(+1.12%) |
Jan 16, 2019 | 21.16 | 21.22 | 21.15 | 21.20 | 3,505 | +0.29(+1.37%) |
Jan 15, 2019 | 20.91 | 21.10 | 20.90 | 20.91 | 16,275 | +0.02(+0.09%) |
Jan 14, 2019 | 20.96 | 20.98 | 20.73 | 20.90 | 9,841 | -0.21(-0.98%) |
Jan 11, 2019 | 20.84 | 21.15 | 20.78 | 21.10 | 11,505 | +0.12(+0.55%) |
Jan 10, 2019 | 20.57 | 21.04 | 20.57 | 20.98 | 104,647 | +0.25(+1.21%) |
Jan 09, 2019 | 20.64 | 20.82 | 20.64 | 20.73 | 30,000 | +0.20(+0.96%) |
Jan 08, 2019 | 20.56 | 20.59 | 20.36 | 20.54 | 16,169 | +0.15(+0.75%) |
Jan 07, 2019 | 20.00 | 20.51 | 19.99 | 20.39 | 13,049 | +0.49(+2.48%) |
Jan 04, 2019 | 19.27 | 19.96 | 19.27 | 19.89 | 85,673 | +1.02(+5.41%) |
Jan 03, 2019 | 19.32 | 19.32 | 18.87 | 18.87 | 7,737 | -0.52(-2.68%) |
Jan 02, 2019 | 18.81 | 19.47 | 18.80 | 19.39 | 15,190 | +0.24(+1.26%) |
Dec 31, 2018 | 19.36 | 19.42 | 18.93 | 19.15 | 28,148 | -0.10(-0.51%) |
Dec 28, 2018 | 19.22 | 19.43 | 19.02 | 19.25 | 53,615 | +0.16(+0.84%) |
Dec 27, 2018 | 18.76 | 19.09 | 18.43 | 19.09 | 37,075 | +0.03(+0.14%) |
Dec 26, 2018 | 18.12 | 19.07 | 18.11 | 19.06 | 20,332 | +1.05(+5.81%) |
Dec 24, 2018 | 18.27 | 18.27 | 17.98 | 18.01 | 14,074 | -0.39(-2.09%) |
Dec 21, 2018 | 18.92 | 19.03 | 18.38 | 18.40 | 28,854 | -0.47(-2.47%) |
Dec 20, 2018 | 19.39 | 19.39 | 18.53 | 18.86 | 15,345 | -0.55(-2.84%) |
Dec 19, 2018 | 19.82 | 20.11 | 19.38 | 19.42 | 38,618 | -0.38(-1.93%) |
Dec 18, 2018 | 20.02 | 20.11 | 19.71 | 19.80 | 30,217 | -0.07(-0.36%) |
Dec 17, 2018 | 20.45 | 20.46 | 19.84 | 19.87 | 38,946 | -0.61(-3.00%) |
Dec 14, 2018 | 20.81 | 20.94 | 20.43 | 20.49 | 41,317 | -0.46(-2.21%) |
Dec 13, 2018 | 21.16 | 21.25 | 20.93 | 20.95 | 16,951 | -0.21(-0.98%) |
Dec 12, 2018 | 20.98 | 21.27 | 20.98 | 21.16 | 10,741 | +0.34(+1.63%) |
Dec 11, 2018 | 21.17 | 21.23 | 20.75 | 20.81 | 13,359 | -0.13(-0.62%) |
Dec 10, 2018 | 20.90 | 21.02 | 20.68 | 20.94 | 14,045 | +0.02(+0.11%) |
Dec 07, 2018 | 21.38 | 21.63 | 20.87 | 20.92 | 10,217 | -0.39(-1.84%) |
Dec 06, 2018 | 21.06 | 21.34 | 21.06 | 21.31 | 15,779 | -0.07(-0.33%) |
Dec 04, 2018 | 22.04 | 22.04 | 21.38 | 21.38 | 35,254 | -0.64(-2.91%) |
Dec 03, 2018 | 22.01 | 22.08 | 21.97 | 22.03 | 8,850 | +0.29(+1.35%) |
Nov 30, 2018 | 21.69 | 21.73 | 21.52 | 21.73 | 16,953 | -0.14(-0.65%) |
Nov 29, 2018 | 21.77 | 22.11 | 21.49 | 21.87 | 13,275 | +0.00(+0.00%) |
Nov 28, 2018 | 21.17 | 21.87 | 21.17 | 21.87 | 6,656 | +0.63(+2.98%) |
Nov 27, 2018 | 20.81 | 21.28 | 20.81 | 21.24 | 9,432 | +0.37(+1.79%) |
Nov 26, 2018 | 20.73 | 21.06 | 20.73 | 20.87 | 6,355 | +0.37(+1.78%) |
Nov 23, 2018 | 20.34 | 20.64 | 20.34 | 20.50 | 3,031 | -0.06(-0.28%) |
Nov 21, 2018 | 20.56 | 20.56 | 20.56 | 0 | +0.39(+1.92%) | |
Nov 20, 2018 | 20.41 | 20.41 | 20.10 | 20.17 | 14,810 | -0.55(-2.66%) |
Nov 19, 2018 | 20.93 | 20.93 | 20.73 | 20.73 | 4,504 | -0.23(-1.11%) |
Nov 16, 2018 | 20.66 | 20.96 | 20.64 | 20.96 | 7,410 | +0.19(+0.90%) |
Nov 15, 2018 | 20.27 | 20.89 | 20.27 | 20.77 | 14,061 | +0.41(+2.01%) |
Nov 14, 2018 | 20.59 | 20.61 | 20.24 | 20.36 | 4,828 | -0.09(-0.43%) |
Nov 13, 2018 | 20.60 | 20.82 | 20.40 | 20.45 | 15,992 | -0.11(-0.55%) |
Nov 12, 2018 | 21.02 | 21.02 | 20.56 | 20.56 | 10,001 | -0.38(-1.81%) |
Nov 09, 2018 | 21.31 | 21.31 | 20.89 | 20.94 | 17,514 | -0.37(-1.71%) |
Nov 08, 2018 | 21.53 | 21.53 | 21.19 | 21.30 | 5,301 | -0.35(-1.60%) |
Nov 07, 2018 | 21.26 | 21.65 | 21.13 | 21.65 | 30,973 | +0.52(+2.44%) |
Nov 06, 2018 | 21.31 | 21.34 | 21.14 | 21.14 | 7,133 | -0.34(-1.58%) |
Nov 05, 2018 | 21.22 | 21.47 | 21.22 | 21.47 | 4,816 | +0.27(+1.26%) |
Nov 02, 2018 | 21.30 | 21.31 | 21.06 | 21.21 | 5,052 | +0.06(+0.30%) |
Nov 01, 2018 | 20.58 | 21.24 | 20.46 | 21.14 | 6,161 | +0.47(+2.28%) |
Oct 31, 2018 | 20.50 | 20.77 | 20.50 | 20.67 | 18,299 | +0.34(+1.66%) |
Oct 30, 2018 | 19.72 | 20.33 | 19.72 | 20.33 | 14,453 | +0.62(+3.16%) |
Oct 29, 2018 | 20.00 | 20.07 | 19.51 | 19.71 | 24,728 | -0.01(-0.05%) |
Oct 26, 2018 | 19.59 | 20.05 | 19.43 | 19.72 | 16,841 | -0.13(-0.67%) |
Oct 25, 2018 | 19.75 | 20.01 | 19.75 | 19.85 | 10,111 | +0.25(+1.27%) |
Oct 24, 2018 | 20.24 | 20.24 | 19.60 | 19.60 | 8,845 | -0.65(-3.21%) |
Oct 23, 2018 | 20.18 | 20.27 | 19.78 | 20.25 | 11,248 | -0.20(-0.96%) |
Oct 22, 2018 | 20.71 | 20.71 | 20.37 | 20.45 | 13,095 | -0.20(-0.99%) |
Oct 19, 2018 | 21.02 | 21.02 | 20.60 | 20.65 | 4,266 | -0.20(-0.98%) |
Oct 18, 2018 | 21.14 | 21.44 | 20.84 | 20.86 | 8,740 | -0.37(-1.72%) |
Oct 17, 2018 | 21.47 | 21.47 | 21.13 | 21.22 | 11,134 | -0.24(-1.12%) |
Oct 16, 2018 | 20.92 | 21.48 | 20.89 | 21.47 | 14,792 | +0.67(+3.21%) |
Oct 15, 2018 | 20.46 | 20.89 | 20.46 | 20.80 | 5,519 | +0.31(+1.52%) |
Oct 12, 2018 | 20.55 | 20.55 | 20.23 | 20.49 | 14,034 | +0.32(+1.59%) |
Oct 11, 2018 | 20.30 | 20.51 | 20.14 | 20.16 | 11,036 | -0.25(-1.22%) |
Oct 10, 2018 | 21.06 | 21.06 | 20.36 | 20.41 | 12,123 | -0.69(-3.29%) |
Oct 09, 2018 | 21.27 | 21.29 | 21.08 | 21.11 | 9,799 | -0.25(-1.17%) |
Oct 08, 2018 | 21.26 | 21.36 | 21.06 | 21.36 | 11,808 | +0.06(+0.29%) |
Oct 05, 2018 | 21.71 | 21.71 | 21.10 | 21.30 | 15,044 | -0.38(-1.77%) |
Oct 04, 2018 | 22.16 | 22.16 | 21.63 | 21.68 | 40,119 | -0.69(-3.07%) |
Oct 03, 2018 | 22.37 | 22.39 | 22.23 | 22.36 | 45,718 | +0.04(+0.17%) |
Oct 02, 2018 | 22.12 | 22.36 | 22.12 | 22.33 | 7,691 | +0.18(+0.79%) |
Oct 01, 2018 | 22.31 | 22.39 | 22.09 | 22.15 | 6,965 | +0.06(+0.28%) |
Sep 28, 2018 | 22.11 | 22.20 | 22.02 | 22.09 | 9,543 | -0.05(-0.24%) |
Sep 27, 2018 | 22.20 | 22.23 | 22.10 | 22.14 | 9,748 | -0.06(-0.28%) |
Sep 26, 2018 | 22.44 | 22.45 | 22.20 | 22.20 | 8,394 | -0.21(-0.95%) |
Sep 25, 2018 | 22.74 | 22.74 | 22.42 | 22.42 | 24,489 | -0.39(-1.72%) |
Sep 24, 2018 | 22.99 | 22.99 | 22.73 | 22.81 | 5,297 | -0.17(-0.73%) |
Sep 21, 2018 | 23.18 | 23.21 | 22.90 | 22.98 | 6,201 | -0.12(-0.50%) |
Sep 20, 2018 | 22.89 | 23.09 | 22.89 | 23.09 | 14,638 | +0.37(+1.64%) |
Sep 19, 2018 | 22.52 | 22.73 | 22.52 | 22.72 | 29,672 | +0.18(+0.79%) |
Sep 18, 2018 | 22.37 | 22.67 | 22.37 | 22.54 | 12,469 | +0.27(+1.19%) |
Sep 17, 2018 | 22.47 | 22.51 | 22.28 | 22.28 | 7,717 | -0.19(-0.83%) |
Sep 14, 2018 | 22.37 | 22.46 | 22.31 | 22.46 | 7,442 | +0.05(+0.24%) |
Sep 13, 2018 | 22.49 | 22.65 | 22.40 | 22.41 | 4,960 | +0.00(+0.00%) |
Sep 12, 2018 | 22.31 | 22.45 | 22.20 | 22.41 | 7,276 | +0.08(+0.36%) |
Sep 11, 2018 | 22.21 | 22.35 | 22.19 | 22.33 | 5,867 | +0.12(+0.56%) |
Sep 10, 2018 | 22.27 | 22.28 | 22.19 | 22.21 | 17,793 | -0.01(-0.04%) |
Sep 07, 2018 | 22.23 | 22.33 | 22.19 | 22.22 | 6,990 | -0.21(-0.95%) |
Sep 06, 2018 | 22.77 | 22.78 | 22.39 | 22.43 | 82,379 | -0.26(-1.17%) |
Sep 05, 2018 | 22.81 | 22.81 | 22.50 | 22.69 | 4,833 | -0.13(-0.57%) |
Sep 04, 2018 | 22.87 | 22.89 | 22.77 | 22.82 | 4,689 | -0.09(-0.41%) |
Aug 31, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.13(+0.58%) | |
Aug 30, 2018 | 23.04 | 23.04 | 22.78 | 22.78 | 4,818 | -0.27(-1.19%) |
Aug 29, 2018 | 22.93 | 23.10 | 22.78 | 23.06 | 12,737 | +0.30(+1.31%) |
Aug 28, 2018 | 22.88 | 22.95 | 22.66 | 22.76 | 72,409 | -0.17(-0.72%) |
Aug 27, 2018 | 22.88 | 23.06 | 22.88 | 22.93 | 24,638 | +0.14(+0.62%) |
Aug 24, 2018 | 22.56 | 22.81 | 22.55 | 22.78 | 19,732 | +0.23(+1.02%) |
Aug 23, 2018 | 22.59 | 22.68 | 22.54 | 22.55 | 40,078 | +0.01(+0.04%) |
Aug 22, 2018 | 22.63 | 22.70 | 22.53 | 22.54 | 18,341 | -0.12(-0.55%) |
Aug 21, 2018 | 22.52 | 22.69 | 22.52 | 22.67 | 8,205 | +0.17(+0.75%) |
Aug 20, 2018 | 22.19 | 22.56 | 22.19 | 22.50 | 15,940 | +0.41(+1.85%) |
Aug 17, 2018 | 22.21 | 22.21 | 22.03 | 22.09 | 4,623 | -0.12(-0.52%) |
Aug 16, 2018 | 21.99 | 22.31 | 21.99 | 22.21 | 9,738 | +0.16(+0.71%) |
Aug 15, 2018 | 22.28 | 22.28 | 21.81 | 22.05 | 9,281 | -0.40(-1.80%) |
Aug 14, 2018 | 22.47 | 22.51 | 22.40 | 22.46 | 11,563 | +0.03(+0.15%) |
Aug 13, 2018 | 22.75 | 22.75 | 22.38 | 22.42 | 13,634 | -0.29(-1.28%) |
Aug 10, 2018 | 22.82 | 22.93 | 22.71 | 22.71 | 6,765 | -0.24(-1.04%) |
Aug 09, 2018 | 22.97 | 23.14 | 22.95 | 22.95 | 8,488 | -0.08(-0.35%) |
Aug 08, 2018 | 22.96 | 23.09 | 22.94 | 23.03 | 5,890 | +0.04(+0.19%) |
Aug 07, 2018 | 22.84 | 23.10 | 22.84 | 22.99 | 81,356 | +0.26(+1.13%) |
Aug 06, 2018 | 22.52 | 22.75 | 22.52 | 22.73 | 28,208 | +0.26(+1.14%) |
Aug 03, 2018 | 22.74 | 22.75 | 22.38 | 22.47 | 6,201 | -0.15(-0.67%) |
Aug 02, 2018 | 22.36 | 22.71 | 22.36 | 22.62 | 8,697 | +0.11(+0.47%) |
Aug 01, 2018 | 22.33 | 22.53 | 22.22 | 22.52 | 22,522 | +0.14(+0.63%) |
Jul 31, 2018 | 22.09 | 22.48 | 22.08 | 22.38 | 21,413 | +0.40(+1.82%) |
Jul 30, 2018 | 22.16 | 22.26 | 21.95 | 21.98 | 19,973 | -0.23(-1.04%) |
Jul 27, 2018 | 22.53 | 22.53 | 22.21 | 22.21 | 6,670 | -0.34(-1.50%) |
Jul 26, 2018 | 22.37 | 22.62 | 22.37 | 22.54 | 12,548 | +0.20(+0.87%) |
Jul 25, 2018 | 22.08 | 22.35 | 22.08 | 22.35 | 6,525 | +0.25(+1.12%) |
Jul 24, 2018 | 22.20 | 22.47 | 22.09 | 22.10 | 10,371 | -0.09(-0.40%) |
Jul 23, 2018 | 22.17 | 22.21 | 22.07 | 22.19 | 6,247 | -0.07(-0.33%) |
Jul 20, 2018 | 22.46 | 22.46 | 22.26 | 22.26 | 7,237 | -0.24(-1.09%) |
Jul 19, 2018 | 22.33 | 22.55 | 22.31 | 22.51 | 20,120 | +0.08(+0.36%) |
Jul 18, 2018 | 22.37 | 22.43 | 22.12 | 22.43 | 34,500 | +0.12(+0.52%) |
Jul 17, 2018 | 22.32 | 22.46 | 22.31 | 22.31 | 16,417 | -0.04(-0.16%) |
Jul 16, 2018 | 22.52 | 22.58 | 22.24 | 22.35 | 11,723 | -0.15(-0.67%) |
Jul 13, 2018 | 22.50 | 22.50 | 17,938 | -0.14(-0.63%) | ||
Jul 12, 2018 | 22.68 | 22.70 | 22.53 | 22.64 | 10,228 | +0.05(+0.24%) |
Jul 11, 2018 | 22.73 | 22.73 | 22.58 | 22.59 | 21,424 | -0.32(-1.39%) |
Jul 10, 2018 | 22.77 | 22.94 | 22.77 | 22.91 | 5,273 | +0.08(+0.35%) |
Jul 09, 2018 | 22.74 | 22.86 | 22.66 | 22.83 | 12,393 | +0.17(+0.74%) |
Jul 06, 2018 | 22.44 | 22.66 | 22.39 | 22.66 | 8,087 | +0.19(+0.85%) |
Jul 05, 2018 | 22.25 | 22.47 | 22.16 | 22.47 | 11,354 | +0.31(+1.38%) |
Jul 03, 2018 | 22.16 | 22.16 | 22.16 | 0 | -0.11(-0.48%) | |
Jul 02, 2018 | 22.00 | 22.27 | 22.00 | 22.27 | 16,817 | +0.14(+0.64%) |
Jun 29, 2018 | 22.33 | 22.11 | 22.13 | 9,223 | +0.06(+0.28%) | |
Jun 28, 2018 | 21.93 | 22.13 | 21.82 | 22.06 | 13,178 | +0.04(+0.19%) |
Jun 27, 2018 | 22.31 | 22.44 | 22.01 | 22.02 | 10,308 | -0.26(-1.18%) |
Jun 26, 2018 | 22.05 | 22.32 | 21.97 | 22.29 | 18,875 | +0.17(+0.76%) |
Jun 25, 2018 | 22.38 | 22.38 | 21.99 | 22.12 | 17,799 | -0.28(-1.27%) |
Jun 22, 2018 | 22.35 | 22.49 | 22.35 | 22.40 | 11,697 | +0.10(+0.44%) |
Jun 21, 2018 | 22.37 | 22.39 | 22.19 | 22.30 | 16,110 | -0.18(-0.79%) |
Jun 20, 2018 | 22.41 | 22.48 | 22.33 | 22.48 | 37,815 | +0.23(+1.04%) |
Jun 19, 2018 | 22.23 | 22.33 | 21.97 | 22.25 | 13,491 | -0.11(-0.48%) |
Jun 18, 2018 | 22.02 | 22.38 | 22.02 | 22.36 | 15,851 | +0.18(+0.81%) |
Jun 15, 2018 | 22.62 | 22.15 | 22.18 | 13,398 | -0.44(-1.95%) | |
Jun 14, 2018 | 22.70 | 22.70 | 22.51 | 22.62 | 8,732 | +0.01(+0.04%) |
Jun 13, 2018 | 22.61 | 22.78 | 22.53 | 22.61 | 18,111 | +0.16(+0.71%) |
Jun 12, 2018 | 22.34 | 22.56 | 22.32 | 22.45 | 27,458 | +0.29(+1.31%) |
Jun 11, 2018 | 22.24 | 22.31 | 22.12 | 22.16 | 10,416 | -0.01(-0.04%) |
Jun 08, 2018 | 22.34 | 22.39 | 22.17 | 22.17 | 7,884 | -0.17(-0.75%) |
Jun 07, 2018 | 22.47 | 22.57 | 22.15 | 22.34 | 12,621 | -0.14(-0.63%) |
Jun 06, 2018 | 22.32 | 22.48 | 14,744 | -0.09(-0.39%) | ||
Jun 05, 2018 | 22.55 | 22.59 | 22.41 | 22.56 | 17,442 | +0.03(+0.11%) |