Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 15.54 | 15.54 | 15.21 | 15.22 | 654,811 | -0.38(-2.42%) |
Nov 27, 2019 | 15.75 | 15.84 | 15.52 | 15.60 | 963,946 | -0.06(-0.35%) |
Nov 26, 2019 | 15.44 | 15.94 | 15.19 | 15.65 | 1,387,515 | +0.21(+1.37%) |
Nov 25, 2019 | 15.30 | 15.51 | 15.11 | 15.44 | 1,117,487 | +0.28(+1.82%) |
Nov 22, 2019 | 15.00 | 15.26 | 14.87 | 15.16 | 1,223,746 | +0.34(+2.30%) |
Nov 21, 2019 | 15.16 | 15.17 | 14.65 | 14.82 | 1,097,803 | -0.27(-1.77%) |
Nov 20, 2019 | 15.19 | 15.42 | 14.91 | 15.09 | 1,106,866 | -0.18(-1.21%) |
Nov 19, 2019 | 15.92 | 16.11 | 15.13 | 15.27 | 2,075,388 | -1.04(-6.39%) |
Nov 18, 2019 | 16.43 | 16.44 | 15.92 | 16.31 | 1,459,587 | -0.12(-0.73%) |
Nov 15, 2019 | 16.17 | 16.48 | 15.88 | 16.43 | 1,126,050 | +0.38(+2.35%) |
Nov 14, 2019 | 15.95 | 16.31 | 15.78 | 16.06 | 837,124 | +0.11(+0.69%) |
Nov 13, 2019 | 16.04 | 16.20 | 15.64 | 15.95 | 1,134,672 | -0.24(-1.48%) |
Nov 12, 2019 | 16.31 | 16.57 | 16.06 | 16.19 | 861,359 | -0.06(-0.40%) |
Nov 11, 2019 | 16.60 | 16.79 | 16.19 | 16.25 | 1,432,414 | -0.53(-3.13%) |
Nov 08, 2019 | 17.06 | 17.15 | 16.66 | 16.78 | 1,209,758 | -0.39(-2.26%) |
Nov 07, 2019 | 17.50 | 17.60 | 17.13 | 17.16 | 1,547,784 | -0.10(-0.59%) |
Nov 06, 2019 | 17.05 | 17.33 | 16.74 | 17.26 | 1,809,696 | +0.26(+1.52%) |
Nov 05, 2019 | 16.22 | 17.08 | 16.16 | 17.01 | 1,551,004 | +0.93(+5.79%) |
Nov 04, 2019 | 15.75 | 16.22 | 15.55 | 16.07 | 1,437,021 | +0.53(+3.38%) |
Nov 01, 2019 | 15.41 | 15.64 | 15.17 | 15.55 | 1,956,844 | +0.33(+2.18%) |
Oct 31, 2019 | 15.49 | 15.49 | 14.70 | 15.22 | 1,526,557 | -0.37(-2.37%) |
Oct 30, 2019 | 15.68 | 15.79 | 15.43 | 15.59 | 1,051,281 | -0.10(-0.65%) |
Oct 29, 2019 | 16.14 | 16.24 | 15.60 | 15.69 | 1,831,581 | -0.46(-2.86%) |
Oct 28, 2019 | 16.05 | 16.32 | 15.89 | 16.15 | 1,106,946 | +0.18(+1.16%) |
Oct 25, 2019 | 15.67 | 15.97 | 15.56 | 15.96 | 1,014,692 | +0.22(+1.41%) |
Oct 24, 2019 | 16.29 | 16.29 | 15.67 | 15.74 | 1,046,846 | -0.50(-3.07%) |
Oct 23, 2019 | 15.82 | 16.26 | 15.62 | 16.24 | 1,100,226 | +0.35(+2.21%) |
Oct 22, 2019 | 15.42 | 15.96 | 15.31 | 15.89 | 1,354,909 | +0.49(+3.17%) |
Oct 21, 2019 | 15.33 | 15.60 | 15.05 | 15.40 | 2,133,708 | +0.30(+2.02%) |
Oct 18, 2019 | 15.34 | 15.54 | 14.90 | 15.10 | 1,391,054 | -0.53(-3.42%) |
Oct 17, 2019 | 15.63 | 16.03 | 15.55 | 15.63 | 938,419 | +0.14(+0.89%) |
Oct 16, 2019 | 15.37 | 15.70 | 15.28 | 15.49 | 1,369,574 | +0.11(+0.72%) |
Oct 15, 2019 | 15.21 | 15.66 | 15.14 | 15.38 | 1,445,106 | +0.20(+1.34%) |
Oct 14, 2019 | 15.54 | 15.72 | 15.07 | 15.18 | 1,601,550 | -0.37(-2.37%) |
Oct 11, 2019 | 15.80 | 16.07 | 15.52 | 15.55 | 1,468,690 | +0.05(+0.30%) |
Oct 10, 2019 | 15.11 | 15.58 | 14.91 | 15.50 | 1,064,001 | +0.51(+3.38%) |
Oct 09, 2019 | 15.01 | 15.22 | 14.79 | 15.00 | 713,263 | +0.17(+1.12%) |
Oct 08, 2019 | 14.75 | 15.05 | 14.43 | 14.83 | 896,577 | -0.20(-1.35%) |
Oct 07, 2019 | 15.20 | 15.36 | 15.01 | 15.03 | 1,131,127 | -0.19(-1.27%) |
Oct 04, 2019 | 15.25 | 15.42 | 14.96 | 15.23 | 1,002,873 | -0.03(-0.18%) |
Oct 03, 2019 | 15.05 | 15.25 | 14.50 | 15.25 | 1,502,300 | +0.08(+0.55%) |
Oct 02, 2019 | 15.62 | 15.71 | 15.05 | 15.17 | 1,161,551 | -0.64(-4.03%) |
Oct 01, 2019 | 15.87 | 16.23 | 15.75 | 15.81 | 1,215,739 | +0.02(+0.12%) |
Sep 30, 2019 | 15.77 | 16.04 | 15.66 | 15.79 | 1,103,743 | +0.22(+1.42%) |
Sep 27, 2019 | 15.82 | 15.96 | 15.35 | 15.57 | 1,495,689 | -0.12(-0.76%) |
Sep 26, 2019 | 16.13 | 16.18 | 15.45 | 15.69 | 1,832,432 | -0.44(-2.74%) |
Sep 25, 2019 | 15.82 | 16.34 | 15.81 | 16.13 | 1,570,484 | +0.35(+2.22%) |
Sep 24, 2019 | 16.11 | 16.22 | 15.62 | 15.78 | 1,317,097 | -0.18(-1.10%) |
Sep 23, 2019 | 15.43 | 16.13 | 15.35 | 15.95 | 959,230 | +0.33(+2.13%) |
Sep 20, 2019 | 15.78 | 16.00 | 15.55 | 15.62 | 2,256,438 | -0.13(-0.82%) |
Sep 19, 2019 | 15.76 | 15.78 | 15.48 | 15.75 | 1,501,589 | +0.03(+0.18%) |
Sep 18, 2019 | 15.56 | 15.96 | 15.37 | 15.72 | 1,920,063 | +0.20(+1.29%) |
Sep 17, 2019 | 15.25 | 15.58 | 14.95 | 15.52 | 1,946,138 | +0.13(+0.83%) |
Sep 16, 2019 | 16.00 | 16.13 | 15.38 | 15.40 | 1,809,355 | +0.11(+0.71%) |
Sep 13, 2019 | 15.61 | 16.02 | 15.14 | 15.29 | 1,251,921 | -0.09(-0.59%) |
Sep 12, 2019 | 15.22 | 15.55 | 14.88 | 15.38 | 2,136,225 | -0.15(-0.94%) |
Sep 11, 2019 | 15.60 | 15.62 | 15.12 | 15.52 | 1,887,786 | +0.03(+0.18%) |
Sep 10, 2019 | 14.72 | 15.62 | 14.68 | 15.50 | 2,279,286 | +0.77(+5.25%) |
Sep 09, 2019 | 14.90 | 15.09 | 14.69 | 14.72 | 1,818,114 | -0.10(-0.67%) |
Sep 06, 2019 | 15.04 | 15.30 | 14.73 | 14.82 | 1,912,263 | -0.06(-0.43%) |
Sep 05, 2019 | 14.18 | 15.03 | 14.06 | 14.89 | 2,055,382 | +1.05(+7.55%) |
Sep 04, 2019 | 14.09 | 14.20 | 13.50 | 13.84 | 2,350,694 | -0.15(-1.10%) |
Sep 03, 2019 | 14.85 | 14.89 | 13.97 | 14.00 | 2,073,713 | -0.99(-6.61%) |
Aug 30, 2019 | 14.22 | 15.36 | 14.22 | 14.99 | 3,156,594 | +0.90(+6.39%) |
Aug 29, 2019 | 14.38 | 14.38 | 13.63 | 14.09 | 2,676,528 | +0.49(+3.61%) |
Aug 28, 2019 | 12.99 | 13.71 | 12.92 | 13.60 | 2,768,818 | +0.58(+4.47%) |
Aug 27, 2019 | 13.32 | 13.52 | 12.93 | 13.02 | 1,479,744 | -0.01(-0.07%) |
Aug 26, 2019 | 13.06 | 13.19 | 12.91 | 13.02 | 1,422,500 | +0.15(+1.13%) |
Aug 23, 2019 | 13.40 | 13.49 | 12.79 | 12.88 | 1,984,987 | -0.75(-5.53%) |
Aug 22, 2019 | 13.41 | 13.71 | 13.24 | 13.63 | 1,800,322 | +0.36(+2.74%) |
Aug 21, 2019 | 13.30 | 13.62 | 12.93 | 13.27 | 1,700,217 | +0.09(+0.69%) |
Aug 20, 2019 | 13.50 | 13.50 | 12.95 | 13.18 | 1,362,983 | -0.38(-2.81%) |
Aug 19, 2019 | 13.86 | 13.93 | 13.52 | 13.56 | 1,220,560 | -0.01(-0.07%) |
Aug 16, 2019 | 13.17 | 13.63 | 13.07 | 13.57 | 1,156,534 | +0.53(+4.04%) |
Aug 15, 2019 | 13.74 | 13.81 | 12.81 | 13.04 | 1,424,048 | -0.64(-4.65%) |
Aug 14, 2019 | 13.92 | 14.21 | 13.45 | 13.68 | 1,520,957 | -0.77(-5.35%) |
Aug 13, 2019 | 13.88 | 15.10 | 13.69 | 14.45 | 1,564,566 | +0.58(+4.19%) |
Aug 12, 2019 | 14.77 | 14.89 | 13.81 | 13.87 | 2,045,648 | -1.10(-7.35%) |
Aug 09, 2019 | 15.67 | 15.74 | 14.96 | 14.97 | 1,109,005 | -0.69(-4.41%) |
Aug 08, 2019 | 15.70 | 15.75 | 15.31 | 15.66 | 1,045,239 | +0.11(+0.70%) |
Aug 07, 2019 | 15.72 | 15.88 | 15.38 | 15.55 | 912,269 | -0.35(-2.17%) |
Aug 06, 2019 | 15.37 | 15.97 | 15.34 | 15.90 | 1,428,434 | +0.67(+4.42%) |
Aug 05, 2019 | 15.11 | 15.37 | 14.88 | 15.22 | 2,163,978 | -0.22(-1.41%) |
Aug 02, 2019 | 15.55 | 15.81 | 15.11 | 15.44 | 1,560,858 | -0.06(-0.41%) |
Aug 01, 2019 | 16.83 | 16.90 | 15.34 | 15.51 | 2,530,505 | -1.20(-7.18%) |
Jul 31, 2019 | 17.00 | 17.16 | 16.69 | 16.71 | 1,544,019 | -0.22(-1.29%) |
Jul 30, 2019 | 16.59 | 16.95 | 16.32 | 16.92 | 1,427,477 | +0.34(+2.03%) |
Jul 29, 2019 | 16.45 | 16.64 | 16.20 | 16.59 | 1,109,644 | +0.19(+1.16%) |
Jul 26, 2019 | 16.08 | 16.42 | 15.85 | 16.40 | 1,789,921 | +0.35(+2.15%) |
Jul 25, 2019 | 16.59 | 16.80 | 15.92 | 16.05 | 2,052,273 | -0.54(-3.23%) |
Jul 24, 2019 | 16.66 | 17.05 | 16.55 | 16.59 | 1,618,285 | +0.03(+0.16%) |
Jul 23, 2019 | 16.58 | 16.83 | 16.39 | 16.56 | 775,613 | +0.10(+0.61%) |
Jul 22, 2019 | 17.11 | 17.32 | 16.33 | 16.46 | 1,348,669 | -0.64(-3.72%) |
Jul 19, 2019 | 16.56 | 17.28 | 16.56 | 17.10 | 1,939,548 | +0.62(+3.75%) |
Jul 18, 2019 | 16.23 | 16.75 | 16.16 | 16.48 | 1,221,394 | +0.18(+1.12%) |
Jul 17, 2019 | 16.52 | 16.64 | 16.26 | 16.30 | 1,437,273 | -0.29(-1.75%) |
Jul 16, 2019 | 16.41 | 16.73 | 16.37 | 16.59 | 1,340,933 | +0.11(+0.66%) |
Jul 15, 2019 | 17.26 | 17.49 | 16.28 | 16.48 | 2,005,071 | -0.79(-4.58%) |
Jul 12, 2019 | 16.87 | 17.34 | 16.83 | 17.27 | 880,933 | +0.40(+2.37%) |
Jul 11, 2019 | 17.21 | 17.26 | 16.83 | 16.87 | 908,806 | -0.24(-1.38%) |
Jul 10, 2019 | 17.14 | 17.21 | 16.75 | 17.11 | 1,236,636 | +0.08(+0.48%) |
Jul 09, 2019 | 17.41 | 17.49 | 16.93 | 17.02 | 1,581,318 | -0.37(-2.14%) |
Jul 08, 2019 | 17.35 | 17.58 | 17.11 | 17.40 | 1,095,855 | -0.07(-0.42%) |
Jul 05, 2019 | 17.05 | 17.51 | 16.94 | 17.47 | 860,139 | +0.42(+2.45%) |
Jul 03, 2019 | 16.72 | 17.14 | 16.70 | 17.05 | 644,059 | +0.33(+1.96%) |
Jul 02, 2019 | 17.35 | 17.40 | 16.61 | 16.72 | 1,173,206 | -0.55(-3.21%) |
Jul 01, 2019 | 17.74 | 18.11 | 17.26 | 17.28 | 1,763,576 | -0.15(-0.83%) |
Jun 28, 2019 | 17.25 | 17.51 | 17.14 | 17.42 | 2,716,622 | +0.25(+1.43%) |
Jun 27, 2019 | 16.95 | 17.21 | 16.72 | 17.18 | 1,614,852 | +0.27(+1.61%) |
Jun 26, 2019 | 16.48 | 17.08 | 16.36 | 16.91 | 1,473,482 | +0.46(+2.82%) |
Jun 25, 2019 | 16.35 | 16.58 | 16.13 | 16.44 | 1,870,743 | +0.10(+0.61%) |
Jun 24, 2019 | 16.79 | 16.92 | 16.25 | 16.34 | 1,508,439 | -0.55(-3.28%) |
Jun 21, 2019 | 16.45 | 17.15 | 16.29 | 16.90 | 2,764,261 | +0.39(+2.37%) |
Jun 20, 2019 | 16.22 | 16.51 | 16.00 | 16.51 | 1,629,551 | +0.36(+2.25%) |
Jun 19, 2019 | 16.52 | 16.52 | 16.06 | 16.14 | 1,182,508 | -0.36(-2.20%) |
Jun 18, 2019 | 16.02 | 16.73 | 15.95 | 16.51 | 1,298,389 | +0.57(+3.59%) |
Jun 17, 2019 | 16.30 | 16.36 | 15.92 | 15.93 | 1,305,724 | -0.31(-1.93%) |
Jun 14, 2019 | 15.98 | 16.26 | 15.88 | 16.25 | 1,373,219 | +0.20(+1.23%) |
Jun 13, 2019 | 16.11 | 16.27 | 15.77 | 16.05 | 1,990,961 | -0.03(-0.17%) |
Jun 12, 2019 | 16.67 | 16.69 | 16.00 | 16.08 | 1,522,748 | -0.62(-3.70%) |
Jun 11, 2019 | 16.76 | 17.17 | 16.56 | 16.70 | 1,575,799 | +0.04(+0.21%) |
Jun 10, 2019 | 17.06 | 17.32 | 16.60 | 16.66 | 1,635,479 | -0.30(-1.74%) |
Jun 07, 2019 | 16.49 | 17.02 | 16.49 | 16.95 | 1,866,332 | +0.43(+2.60%) |
Jun 06, 2019 | 16.61 | 16.84 | 16.25 | 16.52 | 2,754,405 | -0.18(-1.07%) |
Jun 05, 2019 | 17.18 | 17.38 | 16.61 | 16.70 | 2,106,291 | -0.32(-1.89%) |
Jun 04, 2019 | 17.09 | 17.55 | 16.81 | 17.03 | 3,036,152 | +0.19(+1.12%) |
Jun 03, 2019 | 16.16 | 17.18 | 16.14 | 16.84 | 2,947,358 | +0.63(+3.87%) |
May 31, 2019 | 16.60 | 16.75 | 16.14 | 16.21 | 3,371,896 | -0.87(-5.09%) |
May 30, 2019 | 17.39 | 18.44 | 16.95 | 17.08 | 4,505,843 | +0.96(+5.95%) |
May 29, 2019 | 16.68 | 16.78 | 16.10 | 16.12 | 3,306,865 | -0.65(-3.90%) |
May 28, 2019 | 17.16 | 17.36 | 16.75 | 16.78 | 1,698,699 | -0.33(-1.94%) |
May 24, 2019 | 17.07 | 17.28 | 16.67 | 17.11 | 1,890,993 | +0.10(+0.58%) |
May 23, 2019 | 17.06 | 17.19 | 16.77 | 17.01 | 1,629,279 | -0.26(-1.51%) |
May 22, 2019 | 17.95 | 18.03 | 17.25 | 17.27 | 1,653,174 | -0.79(-4.37%) |
May 21, 2019 | 18.05 | 18.18 | 17.74 | 18.06 | 1,545,229 | +0.07(+0.40%) |
May 20, 2019 | 18.06 | 18.26 | 17.89 | 17.99 | 1,414,554 | -0.18(-0.99%) |
May 17, 2019 | 18.21 | 18.67 | 18.10 | 18.16 | 837,032 | -0.14(-0.78%) |
May 16, 2019 | 18.27 | 18.70 | 18.21 | 18.31 | 832,725 | -0.01(-0.05%) |
May 15, 2019 | 18.24 | 18.46 | 18.06 | 18.32 | 1,150,390 | -0.10(-0.53%) |
May 14, 2019 | 18.25 | 18.56 | 17.81 | 18.42 | 1,884,471 | +0.21(+1.13%) |
May 13, 2019 | 19.16 | 19.18 | 18.14 | 18.21 | 1,839,226 | -1.33(-6.79%) |
May 10, 2019 | 19.46 | 19.62 | 18.92 | 19.54 | 1,240,204 | +0.10(+0.51%) |
May 09, 2019 | 19.21 | 19.52 | 19.11 | 19.44 | 1,249,949 | +0.01(+0.05%) |
May 08, 2019 | 19.47 | 19.64 | 19.22 | 19.43 | 1,459,452 | -0.09(-0.46%) |
May 07, 2019 | 19.90 | 20.28 | 19.43 | 19.52 | 1,729,462 | -0.44(-2.20%) |
May 06, 2019 | 20.54 | 20.58 | 19.93 | 19.96 | 2,169,918 | -0.87(-4.17%) |
May 03, 2019 | 20.58 | 20.96 | 20.57 | 20.83 | 1,200,255 | +0.44(+2.15%) |
May 02, 2019 | 20.21 | 20.68 | 20.14 | 20.39 | 1,263,704 | +0.17(+0.84%) |
May 01, 2019 | 20.01 | 20.27 | 19.84 | 20.22 | 1,843,924 | +0.28(+1.39%) |
Apr 30, 2019 | 19.81 | 20.10 | 19.72 | 19.94 | 2,399,115 | +0.05(+0.27%) |
Apr 29, 2019 | 19.20 | 20.02 | 19.11 | 19.89 | 1,840,132 | +0.61(+3.16%) |
Apr 26, 2019 | 19.14 | 19.50 | 18.83 | 19.28 | 3,698,518 | +0.11(+0.56%) |
Apr 25, 2019 | 19.47 | 19.84 | 19.12 | 19.17 | 1,706,987 | -0.28(-1.43%) |
Apr 24, 2019 | 19.40 | 19.60 | 19.20 | 19.45 | 1,899,892 | +0.28(+1.45%) |
Apr 23, 2019 | 18.99 | 19.20 | 18.70 | 19.17 | 1,629,355 | +0.26(+1.37%) |
Apr 22, 2019 | 20.21 | 20.29 | 18.78 | 18.91 | 2,850,545 | -1.25(-6.22%) |
Apr 18, 2019 | 20.26 | 20.58 | 20.08 | 20.16 | 1,509,692 | -0.26(-1.27%) |
Apr 17, 2019 | 20.77 | 20.92 | 20.34 | 20.42 | 1,513,478 | -0.28(-1.34%) |
Apr 16, 2019 | 20.66 | 20.84 | 20.53 | 20.70 | 2,721,028 | +0.01(+0.04%) |
Apr 15, 2019 | 20.62 | 20.81 | 20.51 | 20.69 | 1,340,794 | +0.02(+0.09%) |
Apr 12, 2019 | 20.82 | 20.84 | 20.31 | 20.67 | 1,856,959 | +0.37(+1.81%) |
Apr 11, 2019 | 20.30 | 20.43 | 19.98 | 20.31 | 1,603,194 | +0.00(+0.00%) |
Apr 10, 2019 | 19.98 | 20.41 | 19.93 | 20.31 | 1,704,948 | +0.39(+1.98%) |
Apr 09, 2019 | 19.74 | 20.17 | 19.66 | 19.91 | 1,759,827 | +0.21(+1.05%) |
Apr 08, 2019 | 19.84 | 19.98 | 19.64 | 19.71 | 1,566,876 | -0.19(-0.95%) |
Apr 05, 2019 | 20.17 | 20.33 | 19.75 | 19.89 | 1,151,044 | -0.17(-0.85%) |
Apr 04, 2019 | 19.87 | 20.17 | 19.71 | 20.06 | 1,608,323 | +0.19(+0.95%) |
Apr 03, 2019 | 20.75 | 20.78 | 19.86 | 19.88 | 2,350,931 | -0.90(-4.31%) |