Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 23.61 | 23.61 | 23.61 | 0 | -0.58(-2.40%) | |
Jan 30, 2019 | 24.38 | 24.45 | 24.11 | 24.19 | 30,008 | -0.12(-0.49%) |
Jan 29, 2019 | 24.32 | 24.53 | 24.17 | 24.31 | 27,175 | -0.02(-0.08%) |
Jan 28, 2019 | 24.15 | 24.35 | 24.01 | 24.33 | 51,593 | +0.12(+0.50%) |
Jan 25, 2019 | 23.96 | 24.40 | 23.84 | 24.21 | 68,900 | +0.34(+1.42%) |
Jan 24, 2019 | 23.90 | 24.13 | 23.62 | 23.87 | 43,463 | -0.12(-0.50%) |
Jan 23, 2019 | 24.35 | 24.45 | 23.88 | 23.99 | 57,233 | -0.36(-1.48%) |
Jan 22, 2019 | 24.23 | 24.54 | 23.75 | 24.35 | 103,940 | +0.03(+0.12%) |
Jan 18, 2019 | 24.29 | 24.58 | 23.89 | 24.32 | 47,900 | +0.02(+0.08%) |
Jan 17, 2019 | 24.07 | 24.47 | 23.98 | 24.30 | 43,361 | +0.08(+0.33%) |
Jan 16, 2019 | 23.90 | 24.33 | 23.90 | 24.22 | 95,546 | +0.43(+1.81%) |
Jan 15, 2019 | 23.73 | 23.96 | 23.38 | 23.79 | 121,923 | -0.04(-0.17%) |
Jan 14, 2019 | 23.47 | 24.10 | 23.47 | 23.83 | 48,695 | +0.21(+0.89%) |
Jan 11, 2019 | 23.50 | 23.69 | 23.36 | 23.62 | 52,700 | -0.02(-0.08%) |
Jan 10, 2019 | 23.76 | 23.76 | 23.38 | 23.64 | 66,558 | -0.19(-0.80%) |
Jan 09, 2019 | 24.00 | 24.27 | 23.62 | 23.83 | 58,002 | -0.10(-0.42%) |
Jan 08, 2019 | 23.81 | 23.97 | 23.47 | 23.93 | 90,686 | +0.28(+1.18%) |
Jan 07, 2019 | 22.99 | 23.78 | 22.99 | 23.65 | 65,748 | +0.61(+2.65%) |
Jan 04, 2019 | 22.49 | 23.14 | 22.40 | 23.04 | 53,300 | +0.85(+3.83%) |
Jan 03, 2019 | 21.85 | 22.50 | 21.66 | 22.19 | 65,823 | +0.24(+1.09%) |
Jan 02, 2019 | 21.15 | 21.98 | 21.15 | 21.95 | 39,424 | +0.62(+2.91%) |
Dec 31, 2018 | 21.31 | 21.64 | 21.03 | 21.33 | 37,800 | +0.02(+0.09%) |
Dec 28, 2018 | 20.94 | 21.56 | 20.91 | 21.31 | 46,600 | +0.36(+1.72%) |
Dec 27, 2018 | 21.02 | 21.12 | 20.38 | 20.95 | 46,575 | -0.34(-1.60%) |
Dec 26, 2018 | 20.64 | 21.38 | 20.34 | 21.29 | 41,607 | +0.71(+3.45%) |
Dec 24, 2018 | 20.82 | 21.04 | 20.58 | 20.58 | 60,000 | -0.34(-1.63%) |
Dec 21, 2018 | 21.24 | 21.71 | 20.83 | 20.92 | 111,900 | -0.46(-2.15%) |
Dec 20, 2018 | 21.31 | 21.59 | 21.20 | 21.38 | 65,063 | +0.06(+0.28%) |
Dec 19, 2018 | 22.28 | 22.28 | 21.23 | 21.32 | 56,752 | -0.81(-3.66%) |
Dec 18, 2018 | 22.60 | 22.86 | 22.11 | 22.13 | 44,581 | -0.32(-1.43%) |
Dec 17, 2018 | 22.30 | 22.84 | 22.01 | 22.45 | 64,534 | +0.00(+0.00%) |
Dec 14, 2018 | 23.19 | 23.26 | 22.34 | 22.45 | 59,100 | -0.70(-3.02%) |
Dec 13, 2018 | 23.80 | 23.85 | 23.06 | 23.15 | 45,048 | -0.73(-3.06%) |
Dec 12, 2018 | 23.94 | 24.23 | 23.65 | 23.88 | 99,103 | +0.22(+0.93%) |
Dec 11, 2018 | 24.46 | 24.54 | 23.52 | 23.66 | 83,247 | -0.54(-2.23%) |
Dec 10, 2018 | 24.44 | 24.75 | 23.71 | 24.20 | 107,663 | -0.25(-1.02%) |
Dec 07, 2018 | 24.58 | 24.94 | 24.16 | 24.45 | 51,900 | -0.12(-0.49%) |
Dec 06, 2018 | 24.30 | 24.61 | 23.95 | 24.57 | 63,499 | -0.02(-0.08%) |
Dec 04, 2018 | 26.16 | 26.16 | 24.49 | 24.59 | 79,400 | -1.64(-6.25%) |
Dec 03, 2018 | 26.58 | 27.17 | 25.90 | 26.23 | 50,365 | -0.21(-0.79%) |
Nov 30, 2018 | 25.89 | 26.47 | 25.88 | 26.44 | 55,300 | +0.56(+2.16%) |
Nov 29, 2018 | 25.95 | 26.04 | 25.67 | 25.88 | 39,177 | -0.24(-0.92%) |
Nov 28, 2018 | 25.83 | 26.30 | 25.52 | 26.12 | 65,182 | +0.28(+1.08%) |
Nov 27, 2018 | 25.79 | 25.99 | 25.63 | 25.84 | 52,733 | -0.15(-0.58%) |
Nov 26, 2018 | 25.79 | 26.22 | 25.79 | 25.99 | 98,724 | +0.35(+1.37%) |
Nov 23, 2018 | 25.53 | 25.79 | 25.23 | 25.64 | 57,500 | +0.07(+0.27%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.12(+0.47%) | |
Nov 20, 2018 | 25.30 | 25.62 | 24.98 | 25.45 | 82,898 | +0.05(+0.20%) |
Nov 19, 2018 | 26.30 | 26.49 | 25.32 | 25.40 | 208,173 | -0.87(-3.31%) |
Nov 16, 2018 | 26.07 | 26.32 | 25.81 | 26.27 | 89,200 | +0.03(+0.11%) |
Nov 15, 2018 | 25.81 | 26.26 | 25.79 | 26.24 | 45,749 | +0.34(+1.31%) |
Nov 14, 2018 | 26.31 | 26.62 | 25.73 | 25.90 | 31,266 | -0.30(-1.15%) |
Nov 13, 2018 | 26.38 | 26.61 | 25.90 | 26.20 | 81,445 | -0.12(-0.46%) |
Nov 12, 2018 | 26.52 | 26.72 | 26.26 | 26.32 | 125,238 | -0.19(-0.72%) |
Nov 09, 2018 | 26.77 | 26.92 | 26.41 | 26.51 | 54,200 | -0.32(-1.19%) |
Nov 08, 2018 | 26.51 | 26.84 | 26.33 | 26.83 | 32,945 | +0.28(+1.05%) |
Nov 07, 2018 | 26.51 | 26.63 | 26.06 | 26.55 | 45,482 | +0.07(+0.26%) |
Nov 06, 2018 | 26.42 | 26.58 | 26.23 | 26.48 | 47,769 | +0.06(+0.23%) |
Nov 05, 2018 | 26.43 | 26.63 | 26.00 | 26.42 | 53,634 | +0.00(+0.00%) |
Nov 02, 2018 | 26.21 | 26.49 | 26.06 | 26.42 | 60,989 | +0.36(+1.37%) |
Nov 01, 2018 | 25.81 | 26.10 | 25.74 | 26.06 | 103,423 | +0.26(+1.00%) |
Oct 31, 2018 | 25.53 | 25.92 | 25.53 | 25.80 | 120,587 | +0.30(+1.17%) |
Oct 30, 2018 | 25.13 | 25.51 | 24.91 | 25.51 | 111,652 | +0.40(+1.58%) |
Oct 29, 2018 | 25.39 | 25.79 | 24.90 | 25.11 | 121,944 | +0.24(+0.96%) |
Oct 26, 2018 | 24.62 | 25.00 | 24.21 | 24.87 | 104,164 | +0.35(+1.42%) |
Oct 25, 2018 | 23.86 | 24.68 | 23.86 | 24.52 | 96,123 | +0.71(+2.96%) |
Oct 24, 2018 | 24.73 | 24.76 | 23.80 | 23.82 | 83,275 | -0.96(-3.89%) |
Oct 23, 2018 | 24.50 | 25.02 | 24.30 | 24.78 | 125,867 | +0.04(+0.16%) |
Oct 22, 2018 | 25.73 | 25.73 | 24.64 | 24.74 | 87,099 | -0.70(-2.73%) |
Oct 19, 2018 | 26.11 | 26.20 | 25.42 | 25.44 | 104,667 | -0.84(-3.21%) |
Oct 18, 2018 | 26.54 | 26.85 | 26.19 | 26.28 | 160,971 | -0.28(-1.05%) |
Oct 17, 2018 | 26.80 | 27.04 | 25.97 | 26.56 | 184,809 | -0.32(-1.18%) |
Oct 16, 2018 | 27.13 | 27.34 | 26.63 | 26.88 | 158,813 | -0.18(-0.66%) |
Oct 15, 2018 | 26.84 | 27.32 | 26.80 | 27.06 | 122,825 | +0.16(+0.59%) |
Oct 12, 2018 | 28.10 | 28.10 | 26.55 | 26.90 | 202,089 | -0.96(-3.46%) |
Oct 11, 2018 | 28.72 | 29.15 | 27.83 | 27.86 | 190,180 | -0.92(-3.21%) |
Oct 10, 2018 | 28.87 | 29.31 | 28.75 | 28.79 | 169,779 | -0.07(-0.24%) |
Oct 09, 2018 | 28.75 | 29.25 | 28.75 | 28.85 | 245,278 | +0.03(+0.10%) |
Oct 08, 2018 | 28.81 | 28.98 | 28.41 | 28.82 | 298,914 | +0.38(+1.33%) |
Oct 05, 2018 | 27.55 | 28.50 | 27.55 | 28.45 | 568,224 | +1.79(+6.71%) |
Oct 04, 2018 | 26.75 | 27.05 | 26.43 | 26.66 | 43,364 | -0.07(-0.26%) |
Oct 03, 2018 | 25.86 | 27.19 | 25.80 | 26.73 | 101,696 | +0.89(+3.46%) |
Oct 02, 2018 | 26.13 | 26.39 | 25.65 | 25.83 | 35,779 | -0.28(-1.07%) |
Oct 01, 2018 | 26.99 | 26.99 | 25.98 | 26.11 | 50,203 | -0.82(-3.06%) |
Sep 28, 2018 | 26.65 | 27.03 | 26.65 | 26.94 | 41,665 | +0.25(+0.93%) |
Sep 27, 2018 | 26.94 | 26.98 | 26.51 | 26.69 | 47,377 | -0.26(-0.96%) |
Sep 26, 2018 | 27.06 | 27.06 | 26.56 | 26.95 | 48,418 | -0.09(-0.33%) |
Sep 25, 2018 | 27.10 | 27.19 | 26.86 | 27.04 | 43,170 | -0.07(-0.26%) |
Sep 24, 2018 | 27.75 | 27.75 | 27.05 | 27.11 | 27,266 | -0.63(-2.26%) |
Sep 21, 2018 | 27.75 | 27.81 | 27.42 | 27.73 | 102,654 | -0.04(-0.14%) |
Sep 20, 2018 | 27.29 | 27.90 | 26.93 | 27.77 | 29,481 | +0.58(+2.12%) |
Sep 19, 2018 | 26.83 | 27.43 | 26.83 | 27.20 | 48,108 | +0.25(+0.92%) |
Sep 18, 2018 | 27.02 | 27.14 | 26.85 | 26.95 | 23,658 | -0.11(-0.40%) |
Sep 17, 2018 | 27.23 | 27.27 | 27.02 | 27.06 | 46,859 | -0.12(-0.44%) |
Sep 14, 2018 | 27.23 | 27.29 | 26.87 | 27.18 | 52,937 | -0.06(-0.22%) |
Sep 13, 2018 | 27.50 | 27.59 | 26.95 | 27.24 | 63,397 | -0.17(-0.62%) |
Sep 12, 2018 | 27.40 | 27.46 | 26.40 | 27.40 | 90,562 | -0.04(-0.14%) |
Sep 11, 2018 | 27.58 | 27.73 | 27.32 | 27.44 | 27,266 | -0.20(-0.72%) |
Sep 10, 2018 | 27.63 | 27.77 | 27.53 | 27.64 | 50,365 | -0.05(-0.18%) |
Sep 07, 2018 | 27.49 | 27.69 | 27.32 | 27.69 | 38,646 | +0.19(+0.69%) |
Sep 06, 2018 | 26.89 | 27.56 | 26.74 | 27.50 | 96,025 | +0.63(+2.33%) |
Sep 05, 2018 | 26.80 | 26.94 | 26.64 | 26.88 | 51,787 | +0.15(+0.56%) |
Sep 04, 2018 | 26.97 | 27.01 | 26.64 | 26.73 | 20,106 | -0.24(-0.88%) |
Aug 31, 2018 | 26.97 | 26.97 | 26.97 | 0 | +0.29(+1.08%) | |
Aug 30, 2018 | 26.46 | 26.81 | 25.90 | 26.68 | 29,815 | +0.13(+0.49%) |
Aug 29, 2018 | 26.88 | 27.00 | 26.28 | 26.55 | 106,401 | -0.40(-1.47%) |
Aug 28, 2018 | 27.40 | 27.40 | 26.90 | 26.95 | 33,752 | -0.35(-1.27%) |
Aug 27, 2018 | 27.49 | 27.54 | 27.24 | 27.29 | 31,138 | -0.11(-0.40%) |
Aug 24, 2018 | 27.84 | 27.84 | 27.31 | 27.40 | 39,250 | -0.30(-1.08%) |
Aug 23, 2018 | 27.84 | 27.91 | 27.61 | 27.70 | 28,778 | -0.23(-0.82%) |
Aug 22, 2018 | 27.91 | 28.30 | 27.78 | 27.93 | 33,706 | +0.02(+0.07%) |
Aug 21, 2018 | 27.66 | 28.03 | 27.50 | 27.91 | 28,057 | +0.36(+1.30%) |
Aug 20, 2018 | 27.58 | 27.63 | 27.35 | 27.55 | 16,335 | -0.02(-0.07%) |
Aug 17, 2018 | 27.29 | 27.61 | 27.21 | 27.57 | 37,640 | +0.21(+0.76%) |
Aug 16, 2018 | 27.27 | 27.55 | 27.23 | 27.36 | 32,032 | +0.23(+0.84%) |
Aug 15, 2018 | 27.45 | 27.54 | 27.06 | 27.14 | 18,194 | -0.44(-1.59%) |
Aug 14, 2018 | 27.50 | 27.79 | 27.47 | 27.57 | 31,048 | +0.11(+0.40%) |
Aug 13, 2018 | 27.57 | 27.78 | 27.40 | 27.46 | 26,747 | -0.17(-0.61%) |
Aug 10, 2018 | 27.37 | 27.70 | 27.28 | 27.63 | 26,166 | +0.09(+0.32%) |
Aug 09, 2018 | 27.63 | 27.76 | 27.44 | 27.54 | 30,081 | -0.17(-0.61%) |
Aug 08, 2018 | 27.12 | 27.72 | 26.96 | 27.71 | 59,795 | +0.63(+2.31%) |
Aug 07, 2018 | 27.14 | 27.37 | 27.02 | 27.09 | 26,289 | -0.04(-0.15%) |
Aug 06, 2018 | 27.27 | 27.34 | 27.08 | 27.13 | 26,548 | -0.20(-0.72%) |
Aug 03, 2018 | 27.48 | 28.00 | 27.27 | 27.32 | 36,949 | -0.46(-1.67%) |
Aug 02, 2018 | 27.37 | 27.81 | 27.37 | 27.79 | 28,005 | +0.25(+0.90%) |
Aug 01, 2018 | 27.45 | 27.62 | 26.86 | 27.54 | 50,673 | +0.10(+0.36%) |
Jul 31, 2018 | 27.46 | 27.47 | 26.87 | 27.44 | 54,941 | -0.02(-0.07%) |
Jul 30, 2018 | 27.29 | 27.59 | 27.23 | 27.46 | 54,154 | +0.02(+0.07%) |
Jul 27, 2018 | 27.84 | 28.44 | 27.18 | 27.44 | 67,623 | -0.75(-2.66%) |
Jul 26, 2018 | 27.93 | 28.30 | 27.91 | 28.19 | 32,863 | +0.27(+0.96%) |
Jul 25, 2018 | 28.58 | 28.58 | 27.93 | 27.93 | 40,330 | -0.68(-2.38%) |
Jul 24, 2018 | 28.45 | 28.66 | 28.29 | 28.61 | 59,914 | +0.25(+0.87%) |
Jul 23, 2018 | 28.22 | 28.59 | 28.01 | 28.36 | 91,080 | +0.12(+0.42%) |
Jul 20, 2018 | 28.04 | 28.41 | 28.01 | 28.24 | 48,558 | +0.18(+0.63%) |
Jul 19, 2018 | 28.05 | 28.24 | 27.66 | 28.06 | 106,081 | -0.06(-0.21%) |
Jul 18, 2018 | 28.05 | 28.15 | 27.89 | 28.12 | 82,650 | +0.04(+0.14%) |
Jul 17, 2018 | 28.25 | 28.44 | 28.06 | 28.08 | 59,007 | -0.18(-0.63%) |
Jul 16, 2018 | 28.15 | 28.49 | 28.12 | 28.26 | 59,131 | -0.13(-0.45%) |
Jul 13, 2018 | 28.50 | 28.60 | 28.23 | 28.39 | 40,092 | -0.19(-0.66%) |
Jul 12, 2018 | 28.95 | 28.37 | 28.58 | 45,298 | -0.38(-1.30%) | |
Jul 11, 2018 | 28.84 | 29.06 | 28.84 | 28.95 | 61,604 | +0.03(+0.10%) |
Jul 10, 2018 | 29.36 | 29.38 | 28.66 | 28.92 | 66,180 | -0.72(-2.43%) |
Jul 09, 2018 | 29.42 | 29.77 | 29.42 | 29.64 | 50,744 | +0.31(+1.04%) |
Jul 06, 2018 | 29.22 | 29.53 | 29.22 | 29.34 | 22,557 | +0.03(+0.10%) |
Jul 05, 2018 | 29.45 | 29.04 | 29.31 | 33,845 | +0.17(+0.58%) | |
Jul 03, 2018 | 29.14 | 29.14 | 29.14 | 0 | +0.49(+1.72%) | |
Jul 02, 2018 | 28.16 | 28.67 | 28.16 | 28.65 | 25,130 | +0.40(+1.40%) |
Jun 29, 2018 | 28.59 | 28.85 | 28.17 | 28.25 | 49,528 | -0.32(-1.11%) |
Jun 28, 2018 | 29.20 | 29.35 | 28.47 | 28.57 | 57,347 | -0.67(-2.30%) |
Jun 27, 2018 | 29.62 | 29.67 | 29.24 | 29.24 | 174,577 | -0.38(-1.27%) |
Jun 26, 2018 | 29.53 | 29.74 | 29.15 | 29.61 | 58,569 | +0.02(+0.07%) |
Jun 25, 2018 | 29.76 | 29.80 | 29.21 | 29.60 | 45,760 | -0.23(-0.76%) |
Jun 22, 2018 | 29.81 | 30.03 | 29.62 | 29.82 | 156,671 | +0.12(+0.40%) |
Jun 21, 2018 | 29.64 | 29.87 | 29.36 | 29.70 | 66,645 | +0.07(+0.23%) |
Jun 20, 2018 | 29.27 | 29.63 | 28.52 | 29.63 | 67,815 | +0.38(+1.28%) |
Jun 19, 2018 | 28.71 | 29.39 | 27.92 | 29.26 | 149,403 | +0.25(+0.85%) |
Jun 18, 2018 | 28.58 | 29.09 | 28.54 | 29.01 | 71,398 | +0.23(+0.79%) |
Jun 15, 2018 | 28.86 | 28.65 | 28.79 | 64,460 | +0.14(+0.48%) | |
Jun 14, 2018 | 28.66 | 28.70 | 28.33 | 28.65 | 46,336 | +0.04(+0.14%) |
Jun 13, 2018 | 28.62 | 28.80 | 28.55 | 28.61 | 81,018 | +0.01(+0.03%) |
Jun 12, 2018 | 28.79 | 28.79 | 28.50 | 28.60 | 40,742 | -0.16(-0.55%) |
Jun 11, 2018 | 28.80 | 28.90 | 28.72 | 28.76 | 61,423 | -0.04(-0.14%) |
Jun 08, 2018 | 28.94 | 29.03 | 28.79 | 28.80 | 36,718 | -0.15(-0.51%) |
Jun 07, 2018 | 28.98 | 29.06 | 28.89 | 28.94 | 38,462 | +0.00(+0.00%) |
Jun 06, 2018 | 28.65 | 29.02 | 28.63 | 28.94 | 74,765 | +0.30(+1.03%) |
Jun 05, 2018 | 28.66 | 28.68 | 28.47 | 28.65 | 33,253 | +0.03(+0.10%) |
Jun 04, 2018 | 28.63 | 28.68 | 28.45 | 28.62 | 37,065 | +0.08(+0.28%) |
Jun 01, 2018 | 28.15 | 28.65 | 28.15 | 28.54 | 36,072 | +0.26(+0.91%) |
May 31, 2018 | 28.46 | 28.61 | 28.24 | 28.28 | 43,379 | -0.17(-0.59%) |
May 30, 2018 | 28.10 | 28.59 | 27.93 | 28.45 | 70,298 | +0.35(+1.23%) |
May 29, 2018 | 28.04 | 28.30 | 27.99 | 28.10 | 67,042 | +0.03(+0.11%) |
May 25, 2018 | 28.07 | 28.07 | 28.07 | 0 | -0.21(-0.73%) | |
May 24, 2018 | 28.21 | 28.42 | 26.62 | 28.28 | 61,180 | +0.01(+0.04%) |
May 23, 2018 | 27.98 | 28.40 | 27.98 | 28.27 | 53,786 | +0.05(+0.18%) |
May 22, 2018 | 28.03 | 28.37 | 28.03 | 28.22 | 56,612 | +0.24(+0.85%) |
May 21, 2018 | 27.66 | 28.23 | 27.66 | 27.98 | 40,878 | +0.53(+1.94%) |
May 18, 2018 | 27.67 | 27.78 | 27.44 | 27.45 | 46,916 | -0.13(-0.47%) |
May 17, 2018 | 27.16 | 27.63 | 27.16 | 27.58 | 50,353 | +0.30(+1.09%) |
May 16, 2018 | 27.06 | 27.37 | 26.93 | 27.28 | 43,502 | +0.21(+0.77%) |
May 15, 2018 | 26.77 | 27.24 | 26.77 | 27.08 | 30,761 | +0.30(+1.11%) |
May 14, 2018 | 26.92 | 26.97 | 26.77 | 26.78 | 36,787 | -0.13(-0.48%) |
May 11, 2018 | 27.16 | 27.22 | 26.77 | 26.91 | 37,822 | -0.15(-0.55%) |
May 10, 2018 | 27.01 | 27.20 | 26.85 | 27.06 | 29,143 | +0.06(+0.22%) |
May 09, 2018 | 26.92 | 27.13 | 26.82 | 27.00 | 40,198 | +0.12(+0.44%) |
May 08, 2018 | 26.81 | 27.00 | 26.62 | 26.88 | 45,720 | +0.02(+0.07%) |
May 07, 2018 | 26.88 | 27.26 | 26.68 | 26.86 | 67,431 | -0.09(-0.33%) |
May 04, 2018 | 26.51 | 27.27 | 26.51 | 26.95 | 50,121 | +0.33(+1.26%) |
May 03, 2018 | 26.56 | 26.88 | 26.52 | 26.61 | 73,216 | -0.09(-0.33%) |
May 02, 2018 | 26.77 | 26.81 | 26.50 | 26.70 | 112,162 | -0.27(-0.98%) |