Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 06, 2019 | 23.42 | 23.42 | 0 | +0.00(+0.00%) | ||
May 03, 2019 | 23.45 | 23.46 | 23.42 | 23.42 | 408,500 | -0.02(-0.09%) |
May 02, 2019 | 23.44 | 23.47 | 23.43 | 23.44 | 113,863 | +0.01(+0.04%) |
May 01, 2019 | 23.45 | 23.46 | 23.43 | 23.43 | 256,252 | -0.02(-0.09%) |
Apr 30, 2019 | 23.44 | 23.45 | 23.43 | 23.45 | 89,689 | +0.01(+0.04%) |
Apr 29, 2019 | 23.45 | 23.45 | 23.43 | 23.44 | 179,858 | +0.01(+0.04%) |
Apr 26, 2019 | 23.45 | 23.46 | 23.43 | 23.43 | 876,000 | -0.01(-0.04%) |
Apr 25, 2019 | 23.44 | 23.45 | 23.43 | 23.44 | 102,490 | +0.00(+0.00%) |
Apr 24, 2019 | 23.45 | 23.47 | 23.42 | 23.44 | 79,432 | +0.00(+0.00%) |
Apr 23, 2019 | 23.41 | 23.57 | 23.40 | 23.44 | 575,630 | +0.04(+0.17%) |
Apr 22, 2019 | 23.39 | 23.41 | 23.39 | 23.40 | 271,003 | -0.01(-0.04%) |
Apr 18, 2019 | 23.39 | 23.41 | 23.38 | 23.41 | 234,200 | +0.02(+0.09%) |
Apr 17, 2019 | 23.43 | 23.43 | 23.39 | 23.39 | 114,800 | -0.01(-0.04%) |
Apr 16, 2019 | 23.43 | 23.43 | 23.39 | 23.40 | 173,075 | +0.01(+0.04%) |
Apr 15, 2019 | 23.40 | 23.41 | 23.38 | 23.39 | 593,615 | +0.00(+0.00%) |
Apr 12, 2019 | 23.43 | 23.43 | 23.37 | 23.39 | 578,800 | +0.00(+0.00%) |
Apr 11, 2019 | 23.42 | 23.42 | 23.38 | 23.39 | 130,515 | +0.00(+0.00%) |
Apr 10, 2019 | 23.38 | 23.40 | 23.37 | 23.39 | 149,108 | +0.03(+0.13%) |
Apr 09, 2019 | 23.37 | 23.39 | 23.35 | 23.36 | 464,195 | -0.03(-0.13%) |
Apr 08, 2019 | 23.37 | 23.41 | 23.35 | 23.39 | 440,305 | +0.02(+0.09%) |
Apr 05, 2019 | 23.35 | 23.39 | 23.35 | 23.37 | 82,600 | +0.02(+0.09%) |
Apr 04, 2019 | 23.30 | 23.37 | 23.29 | 23.35 | 427,441 | +0.01(+0.04%) |
Apr 03, 2019 | 23.40 | 23.40 | 23.30 | 23.34 | 150,392 | +0.02(+0.09%) |
Apr 02, 2019 | 23.46 | 23.46 | 23.32 | 23.32 | 628,893 | -0.12(-0.51%) |
Apr 01, 2019 | 23.43 | 23.45 | 23.35 | 23.44 | 305,341 | -0.01(-0.04%) |
Mar 29, 2019 | 23.35 | 23.49 | 23.31 | 23.45 | 443,000 | +0.12(+0.51%) |
Mar 28, 2019 | 23.35 | 23.36 | 23.32 | 23.33 | 286,663 | -0.02(-0.09%) |
Mar 27, 2019 | 23.32 | 23.35 | 23.31 | 23.35 | 205,507 | +0.03(+0.13%) |
Mar 26, 2019 | 23.35 | 23.35 | 23.30 | 23.32 | 194,168 | +0.00(+0.00%) |
Mar 25, 2019 | 23.33 | 23.34 | 23.31 | 23.32 | 499,860 | -0.02(-0.09%) |
Mar 22, 2019 | 23.32 | 23.35 | 23.30 | 23.34 | 509,400 | +0.00(+0.00%) |
Mar 21, 2019 | 23.30 | 23.35 | 23.30 | 23.34 | 129,343 | +0.04(+0.17%) |
Mar 20, 2019 | 23.31 | 23.36 | 23.30 | 23.30 | 346,830 | -0.01(-0.04%) |
Mar 19, 2019 | 23.36 | 23.36 | 23.31 | 23.31 | 289,344 | -0.02(-0.09%) |
Mar 18, 2019 | 23.34 | 23.36 | 23.33 | 23.33 | 736,584 | -0.04(-0.17%) |
Mar 15, 2019 | 23.36 | 23.40 | 23.34 | 23.37 | 656,800 | +0.01(+0.04%) |
Mar 14, 2019 | 23.35 | 23.39 | 23.33 | 23.36 | 271,194 | -0.04(-0.17%) |
Mar 13, 2019 | 23.36 | 23.40 | 23.34 | 23.40 | 317,481 | +0.05(+0.21%) |
Mar 12, 2019 | 23.33 | 23.39 | 23.30 | 23.35 | 220,517 | +0.02(+0.09%) |
Mar 11, 2019 | 23.43 | 23.43 | 23.30 | 23.33 | 607,019 | -0.11(-0.47%) |
Mar 08, 2019 | 23.32 | 23.45 | 23.30 | 23.44 | 457,100 | +0.11(+0.47%) |
Mar 07, 2019 | 23.34 | 23.37 | 23.32 | 23.33 | 365,745 | -0.02(-0.09%) |
Mar 06, 2019 | 23.35 | 23.37 | 23.33 | 23.35 | 475,570 | +0.00(+0.00%) |
Mar 05, 2019 | 23.30 | 23.37 | 23.30 | 23.35 | 864,139 | +0.05(+0.21%) |
Mar 04, 2019 | 23.40 | 23.42 | 23.30 | 23.30 | 1,670,874 | -0.10(-0.43%) |
Mar 01, 2019 | 23.38 | 23.42 | 23.32 | 23.40 | 680,300 | +0.02(+0.09%) |
Feb 28, 2019 | 23.37 | 23.42 | 23.31 | 23.38 | 950,774 | +0.01(+0.04%) |
Feb 27, 2019 | 23.35 | 23.44 | 23.31 | 23.37 | 504,120 | +0.00(+0.00%) |
Feb 26, 2019 | 23.47 | 23.49 | 23.37 | 23.37 | 1,152,904 | -0.13(-0.55%) |
Feb 25, 2019 | 23.50 | 23.62 | 23.46 | 23.50 | 1,894,056 | -0.04(-0.17%) |
Feb 22, 2019 | 23.49 | 23.60 | 23.40 | 23.54 | 2,592,900 | +0.00(+0.00%) |
Feb 21, 2019 | 23.39 | 23.74 | 23.30 | 23.54 | 7,967,238 | +3.61(+18.11%) |
Feb 20, 2019 | 19.90 | 20.10 | 19.67 | 19.93 | 256,023 | +0.04(+0.20%) |
Feb 19, 2019 | 20.50 | 20.73 | 19.84 | 19.89 | 436,337 | -0.73(-3.54%) |
Feb 15, 2019 | 20.59 | 20.93 | 20.27 | 20.62 | 239,300 | +0.08(+0.39%) |
Feb 14, 2019 | 20.05 | 20.90 | 19.85 | 20.54 | 444,118 | +0.41(+2.04%) |
Feb 13, 2019 | 20.79 | 21.22 | 20.02 | 20.13 | 528,895 | -0.62(-2.99%) |
Feb 12, 2019 | 19.95 | 20.82 | 19.95 | 20.75 | 519,364 | +0.95(+4.80%) |
Feb 11, 2019 | 20.22 | 20.69 | 19.58 | 19.80 | 456,645 | -0.37(-1.83%) |
Feb 08, 2019 | 19.79 | 20.22 | 19.50 | 20.17 | 333,100 | +0.04(+0.20%) |
Feb 07, 2019 | 20.16 | 20.39 | 19.25 | 20.13 | 747,585 | -0.79(-3.78%) |
Feb 06, 2019 | 20.87 | 21.20 | 19.77 | 20.92 | 725,499 | -0.10(-0.48%) |
Feb 05, 2019 | 22.87 | 23.20 | 20.87 | 21.02 | 889,341 | -1.85(-8.09%) |
Feb 04, 2019 | 21.70 | 23.23 | 21.67 | 22.87 | 856,317 | +1.19(+5.49%) |
Feb 01, 2019 | 24.87 | 25.18 | 21.50 | 21.68 | 1,434,200 | -3.17(-12.76%) |
Jan 31, 2019 | 24.41 | 27.32 | 24.35 | 24.85 | 2,335,636 | -0.05(-0.20%) |
Jan 30, 2019 | 24.22 | 25.03 | 23.94 | 24.90 | 830,901 | +0.91(+3.79%) |
Jan 29, 2019 | 24.25 | 24.87 | 23.76 | 23.99 | 543,518 | -0.37(-1.52%) |
Jan 28, 2019 | 23.30 | 24.73 | 22.39 | 24.36 | 964,663 | +1.01(+4.33%) |
Jan 25, 2019 | 21.50 | 23.57 | 21.49 | 23.35 | 668,700 | +2.02(+9.47%) |
Jan 24, 2019 | 21.02 | 21.39 | 20.60 | 21.33 | 236,951 | +0.33(+1.57%) |
Jan 23, 2019 | 21.51 | 22.17 | 20.87 | 21.00 | 358,333 | -0.06(-0.28%) |
Jan 22, 2019 | 24.28 | 24.64 | 19.74 | 21.06 | 1,783,102 | -3.63(-14.70%) |
Jan 18, 2019 | 26.24 | 26.34 | 24.25 | 24.69 | 1,161,100 | -0.51(-2.02%) |
Jan 17, 2019 | 23.60 | 25.51 | 23.26 | 25.20 | 1,906,184 | +1.81(+7.74%) |
Jan 16, 2019 | 22.17 | 23.40 | 22.02 | 23.39 | 709,233 | +1.48(+6.75%) |
Jan 15, 2019 | 20.41 | 22.43 | 20.40 | 21.91 | 789,880 | +1.51(+7.40%) |
Jan 14, 2019 | 20.36 | 20.50 | 19.92 | 20.40 | 205,843 | +0.01(+0.05%) |
Jan 11, 2019 | 20.23 | 20.68 | 20.01 | 20.39 | 123,500 | +0.02(+0.10%) |
Jan 10, 2019 | 20.28 | 20.60 | 19.67 | 20.37 | 82,285 | -0.08(-0.39%) |
Jan 09, 2019 | 20.76 | 20.82 | 20.34 | 20.45 | 155,223 | -0.15(-0.73%) |
Jan 08, 2019 | 20.90 | 20.95 | 19.65 | 20.60 | 285,848 | -0.02(-0.10%) |
Jan 07, 2019 | 20.19 | 21.01 | 19.83 | 20.62 | 278,584 | +1.09(+5.58%) |
Jan 04, 2019 | 19.60 | 19.89 | 19.01 | 19.53 | 219,600 | +0.42(+2.20%) |
Jan 03, 2019 | 19.78 | 19.90 | 18.74 | 19.11 | 254,564 | -0.89(-4.45%) |
Jan 02, 2019 | 19.37 | 20.25 | 19.07 | 20.00 | 278,551 | +0.32(+1.63%) |
Dec 31, 2018 | 19.40 | 19.70 | 19.06 | 19.68 | 194,400 | +0.69(+3.63%) |
Dec 28, 2018 | 18.71 | 19.42 | 18.19 | 18.99 | 247,800 | +0.48(+2.59%) |
Dec 27, 2018 | 18.51 | 18.68 | 17.21 | 18.51 | 234,159 | -0.18(-0.96%) |
Dec 26, 2018 | 17.81 | 18.75 | 17.81 | 18.69 | 126,359 | +1.01(+5.71%) |
Dec 24, 2018 | 17.35 | 18.00 | 16.77 | 17.68 | 165,900 | -0.10(-0.56%) |
Dec 21, 2018 | 18.75 | 19.13 | 17.71 | 17.78 | 206,100 | -0.91(-4.87%) |
Dec 20, 2018 | 19.11 | 19.33 | 17.89 | 18.69 | 312,641 | -0.59(-3.06%) |
Dec 19, 2018 | 19.54 | 20.00 | 19.11 | 19.28 | 127,275 | -0.26(-1.33%) |
Dec 18, 2018 | 19.30 | 19.92 | 19.30 | 19.54 | 195,433 | +0.27(+1.40%) |
Dec 17, 2018 | 20.20 | 20.26 | 19.10 | 19.27 | 166,289 | -1.09(-5.35%) |
Dec 14, 2018 | 20.14 | 20.79 | 20.08 | 20.36 | 93,000 | -0.27(-1.31%) |
Dec 13, 2018 | 20.95 | 21.05 | 20.18 | 20.63 | 78,883 | -0.31(-1.48%) |
Dec 12, 2018 | 20.80 | 21.19 | 20.68 | 20.94 | 249,263 | +0.36(+1.75%) |
Dec 11, 2018 | 20.93 | 21.32 | 20.14 | 20.58 | 176,408 | +0.05(+0.24%) |
Dec 10, 2018 | 21.00 | 21.41 | 19.75 | 20.53 | 273,215 | -0.19(-0.92%) |
Dec 07, 2018 | 20.27 | 21.49 | 19.83 | 20.72 | 832,300 | +0.51(+2.52%) |
Dec 06, 2018 | 18.62 | 20.27 | 17.86 | 20.21 | 297,505 | +1.29(+6.82%) |
Dec 04, 2018 | 20.38 | 20.38 | 18.82 | 18.92 | 522,700 | -1.47(-7.21%) |
Dec 03, 2018 | 23.23 | 23.40 | 19.47 | 20.39 | 751,240 | -1.96(-8.77%) |
Nov 30, 2018 | 22.35 | 22.87 | 21.48 | 22.35 | 286,600 | +0.06(+0.27%) |
Nov 29, 2018 | 21.21 | 23.49 | 21.21 | 22.29 | 849,789 | +1.23(+5.84%) |
Nov 28, 2018 | 20.62 | 21.19 | 20.40 | 21.06 | 534,242 | +0.69(+3.39%) |
Nov 27, 2018 | 20.36 | 20.73 | 19.83 | 20.37 | 169,373 | -0.23(-1.12%) |
Nov 26, 2018 | 20.81 | 20.84 | 20.10 | 20.60 | 159,619 | +0.23(+1.13%) |
Nov 23, 2018 | 20.17 | 20.51 | 20.06 | 20.37 | 27,700 | +0.00(+0.00%) |
Nov 21, 2018 | 20.37 | 20.37 | 20.37 | 0 | +0.19(+0.94%) | |
Nov 20, 2018 | 20.23 | 21.01 | 19.78 | 20.18 | 302,867 | -0.61(-2.93%) |
Nov 19, 2018 | 22.90 | 22.96 | 20.48 | 20.79 | 440,790 | -2.06(-9.02%) |
Nov 16, 2018 | 22.41 | 23.34 | 21.87 | 22.85 | 422,300 | +0.45(+2.01%) |
Nov 15, 2018 | 21.12 | 22.72 | 21.00 | 22.40 | 306,110 | +1.25(+5.91%) |
Nov 14, 2018 | 20.82 | 21.62 | 20.58 | 21.15 | 288,468 | +0.33(+1.59%) |
Nov 13, 2018 | 21.64 | 22.21 | 20.44 | 20.82 | 526,605 | -1.06(-4.84%) |
Nov 12, 2018 | 22.89 | 22.89 | 21.80 | 21.88 | 259,442 | -0.98(-4.29%) |
Nov 09, 2018 | 22.66 | 23.15 | 22.44 | 22.86 | 236,500 | -0.11(-0.48%) |
Nov 08, 2018 | 22.78 | 23.85 | 22.56 | 22.97 | 403,234 | +0.00(+0.00%) |
Nov 07, 2018 | 22.40 | 23.34 | 21.88 | 22.97 | 822,114 | +0.96(+4.36%) |
Nov 06, 2018 | 20.62 | 22.09 | 20.53 | 22.01 | 362,956 | +0.70(+3.28%) |
Nov 05, 2018 | 20.56 | 21.42 | 20.52 | 21.31 | 302,743 | +0.35(+1.67%) |
Nov 02, 2018 | 20.19 | 21.32 | 20.05 | 20.96 | 745,000 | +0.99(+4.96%) |