Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 17.57 | 18.05 | 17.40 | 18.05 | 26,270 | +0.63(+3.60%) |
Jul 30, 2019 | 17.41 | 17.46 | 17.31 | 17.42 | 31,072 | +0.09(+0.54%) |
Jul 29, 2019 | 17.34 | 17.38 | 17.28 | 17.33 | 9,205 | +0.02(+0.12%) |
Jul 26, 2019 | 17.32 | 17.32 | 17.21 | 17.31 | 4,700 | -0.18(-1.03%) |
Jul 25, 2019 | 17.35 | 17.49 | 17.30 | 17.49 | 3,988 | +0.31(+1.80%) |
Jul 24, 2019 | 17.44 | 17.45 | 17.16 | 17.18 | 24,047 | -0.20(-1.15%) |
Jul 23, 2019 | 17.65 | 17.74 | 17.38 | 17.38 | 14,791 | -0.48(-2.69%) |
Jul 22, 2019 | 17.78 | 17.86 | 17.67 | 17.86 | 18,244 | +0.07(+0.39%) |
Jul 19, 2019 | 17.60 | 17.83 | 17.60 | 17.79 | 7,300 | -0.02(-0.11%) |
Jul 18, 2019 | 17.71 | 17.81 | 17.59 | 17.81 | 17,961 | +0.11(+0.62%) |
Jul 17, 2019 | 17.46 | 17.71 | 17.46 | 17.70 | 5,826 | +0.10(+0.57%) |
Jul 16, 2019 | 17.39 | 17.62 | 17.38 | 17.60 | 4,913 | +0.29(+1.68%) |
Jul 15, 2019 | 17.41 | 17.50 | 17.31 | 17.31 | 8,361 | -0.04(-0.22%) |
Jul 12, 2019 | 17.30 | 17.38 | 17.30 | 17.35 | 4,900 | -0.01(-0.07%) |
Jul 11, 2019 | 17.45 | 17.58 | 17.36 | 17.36 | 11,083 | -0.11(-0.63%) |
Jul 10, 2019 | 17.46 | 17.55 | 17.46 | 17.47 | 13,791 | -0.19(-1.08%) |
Jul 09, 2019 | 17.64 | 17.66 | 17.57 | 17.66 | 8,749 | +0.03(+0.17%) |
Jul 08, 2019 | 17.55 | 17.63 | 17.36 | 17.63 | 18,022 | +0.32(+1.83%) |
Jul 05, 2019 | 17.52 | 17.69 | 17.31 | 17.31 | 16,400 | -0.06(-0.33%) |
Jul 03, 2019 | 17.45 | 17.47 | 17.35 | 17.37 | 16,500 | -0.09(-0.52%) |
Jul 02, 2019 | 17.59 | 17.67 | 17.44 | 17.46 | 11,232 | -0.14(-0.80%) |
Jul 01, 2019 | 17.73 | 17.74 | 17.56 | 17.60 | 11,144 | -0.43(-2.38%) |
Jun 28, 2019 | 18.14 | 18.20 | 18.02 | 18.03 | 12,800 | -0.21(-1.15%) |
Jun 27, 2019 | 18.29 | 18.39 | 18.22 | 18.24 | 14,672 | -0.09(-0.49%) |
Jun 26, 2019 | 18.35 | 18.40 | 18.25 | 18.33 | 5,070 | -0.08(-0.43%) |
Jun 25, 2019 | 18.16 | 18.41 | 18.16 | 18.41 | 3,240 | +0.31(+1.71%) |
Jun 24, 2019 | 18.11 | 18.16 | 17.99 | 18.10 | 26,404 | -0.12(-0.66%) |
Jun 21, 2019 | 17.91 | 18.24 | 17.89 | 18.22 | 61,600 | +0.42(+2.36%) |
Jun 20, 2019 | 17.88 | 18.14 | 17.79 | 17.80 | 12,832 | -0.24(-1.33%) |
Jun 19, 2019 | 18.06 | 18.11 | 17.92 | 18.04 | 6,823 | -0.09(-0.50%) |
Jun 18, 2019 | 17.98 | 18.13 | 17.84 | 18.13 | 12,781 | +0.06(+0.33%) |
Jun 17, 2019 | 18.20 | 18.20 | 18.07 | 18.07 | 5,085 | -0.13(-0.71%) |
Jun 14, 2019 | 18.41 | 18.41 | 18.19 | 18.20 | 21,100 | -0.15(-0.82%) |
Jun 13, 2019 | 18.28 | 18.40 | 18.24 | 18.35 | 16,419 | -0.02(-0.11%) |
Jun 12, 2019 | 18.37 | 18.37 | 18.33 | 18.37 | 14,019 | +0.13(+0.71%) |
Jun 11, 2019 | 18.08 | 18.30 | 18.08 | 18.24 | 8,575 | +0.07(+0.39%) |
Jun 10, 2019 | 18.15 | 18.23 | 18.15 | 18.17 | 3,499 | -0.13(-0.71%) |
Jun 07, 2019 | 18.12 | 18.34 | 18.11 | 18.30 | 5,000 | +0.05(+0.27%) |
Jun 06, 2019 | 18.36 | 18.45 | 18.24 | 18.25 | 6,105 | -0.11(-0.60%) |
Jun 05, 2019 | 18.43 | 18.62 | 18.32 | 18.36 | 68,703 | -0.27(-1.45%) |
Jun 04, 2019 | 18.82 | 18.88 | 18.59 | 18.63 | 50,411 | -0.51(-2.66%) |
Jun 03, 2019 | 19.12 | 19.42 | 18.90 | 19.14 | 9,703 | +0.06(+0.31%) |
May 31, 2019 | 19.03 | 19.14 | 19.00 | 19.08 | 63,700 | +0.30(+1.60%) |
May 30, 2019 | 18.78 | 18.89 | 18.65 | 18.78 | 13,077 | -0.05(-0.27%) |
May 29, 2019 | 18.84 | 18.91 | 18.64 | 18.83 | 8,495 | +0.20(+1.07%) |
May 28, 2019 | 18.34 | 18.66 | 18.31 | 18.63 | 7,547 | +0.06(+0.32%) |
May 24, 2019 | 18.30 | 18.57 | 18.30 | 18.57 | 11,400 | +0.10(+0.54%) |
May 23, 2019 | 18.36 | 18.52 | 18.35 | 18.47 | 62,741 | +0.48(+2.67%) |
May 22, 2019 | 18.10 | 18.10 | 17.97 | 17.99 | 11,128 | -0.09(-0.50%) |
May 21, 2019 | 18.09 | 18.19 | 18.01 | 18.08 | 8,588 | -0.22(-1.20%) |
May 20, 2019 | 18.29 | 18.51 | 18.19 | 18.30 | 7,382 | +0.16(+0.88%) |
May 17, 2019 | 18.43 | 18.43 | 18.04 | 18.14 | 10,500 | +0.11(+0.61%) |
May 16, 2019 | 18.21 | 18.26 | 17.93 | 18.03 | 70,547 | -0.21(-1.15%) |
May 15, 2019 | 18.65 | 18.75 | 18.22 | 18.24 | 23,126 | -0.35(-1.88%) |
May 14, 2019 | 18.91 | 18.91 | 18.52 | 18.59 | 39,290 | -0.57(-2.96%) |
May 13, 2019 | 18.89 | 19.35 | 18.79 | 19.16 | 75,524 | +1.15(+6.36%) |
May 10, 2019 | 18.73 | 18.99 | 18.01 | 18.01 | 101,700 | -0.73(-3.90%) |
May 09, 2019 | 18.90 | 19.16 | 18.66 | 18.74 | 95,767 | +0.09(+0.48%) |
May 08, 2019 | 18.77 | 18.88 | 18.42 | 18.65 | 36,454 | -0.37(-1.95%) |
May 07, 2019 | 18.30 | 19.40 | 18.11 | 19.02 | 28,904 | +1.13(+6.32%) |
May 06, 2019 | 18.25 | 18.25 | 17.85 | 17.89 | 27,599 | +0.28(+1.59%) |
May 03, 2019 | 17.80 | 17.85 | 17.60 | 17.61 | 13,500 | -0.50(-2.78%) |
May 02, 2019 | 18.06 | 18.24 | 17.87 | 18.11 | 14,101 | -2.18(-10.74%) |
Jan 29, 2019 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.02%) | |
Jan 28, 2019 | 20.31 | 20.55 | 20.21 | 20.29 | 110,142 | +0.20(+1.00%) |
Jan 25, 2019 | 20.09 | 20.20 | 19.95 | 20.09 | 228,300 | -0.25(-1.23%) |
Jan 24, 2019 | 20.61 | 20.78 | 20.30 | 20.34 | 188,094 | -0.42(-2.02%) |
Jan 23, 2019 | 20.35 | 21.02 | 20.31 | 20.76 | 153,584 | +0.18(+0.87%) |
Jan 22, 2019 | 20.11 | 20.73 | 20.11 | 20.58 | 178,057 | +0.46(+2.29%) |
Jan 18, 2019 | 20.10 | 20.38 | 19.98 | 20.12 | 135,000 | -0.38(-1.85%) |
Jan 17, 2019 | 20.45 | 20.53 | 20.32 | 20.50 | 69,390 | +0.16(+0.79%) |
Jan 16, 2019 | 20.25 | 20.44 | 20.15 | 20.34 | 183,370 | -0.02(-0.10%) |
Jan 15, 2019 | 20.72 | 20.72 | 20.29 | 20.36 | 69,171 | -0.47(-2.26%) |
Jan 14, 2019 | 21.12 | 21.24 | 20.68 | 20.83 | 51,731 | -0.12(-0.57%) |
Jan 11, 2019 | 21.40 | 21.40 | 20.91 | 20.95 | 108,200 | -0.23(-1.09%) |
Jan 10, 2019 | 21.33 | 21.48 | 21.15 | 21.18 | 62,800 | -0.03(-0.14%) |
Jan 09, 2019 | 21.28 | 21.37 | 21.07 | 21.21 | 74,908 | -0.19(-0.88%) |
Jan 08, 2019 | 21.46 | 21.81 | 21.37 | 21.40 | 38,827 | -0.23(-1.07%) |
Jan 07, 2019 | 21.65 | 21.85 | 21.45 | 21.63 | 33,810 | -0.17(-0.78%) |
Jan 04, 2019 | 22.19 | 22.39 | 21.76 | 21.80 | 123,500 | -0.88(-3.88%) |
Jan 03, 2019 | 22.22 | 22.73 | 22.22 | 22.68 | 27,239 | +0.72(+3.28%) |
Jan 02, 2019 | 22.49 | 22.56 | 21.96 | 21.96 | 62,132 | -0.24(-1.08%) |
Dec 31, 2018 | 22.16 | 22.39 | 22.15 | 22.20 | 39,600 | -0.33(-1.46%) |
Dec 28, 2018 | 22.53 | 22.95 | 22.41 | 22.53 | 87,500 | +0.04(+0.18%) |
Dec 27, 2018 | 22.57 | 23.24 | 22.49 | 22.49 | 138,876 | +0.39(+1.76%) |
Dec 26, 2018 | 22.32 | 22.73 | 22.05 | 22.10 | 154,288 | -0.54(-2.39%) |
Dec 24, 2018 | 22.89 | 23.11 | 22.64 | 22.64 | 182,200 | -0.11(-0.48%) |
Dec 21, 2018 | 22.41 | 22.80 | 22.01 | 22.75 | 132,300 | +0.17(+0.75%) |
Dec 20, 2018 | 22.46 | 22.96 | 22.37 | 22.58 | 182,275 | +0.29(+1.30%) |
Dec 19, 2018 | 22.13 | 22.51 | 21.65 | 22.29 | 151,792 | +0.30(+1.36%) |
Dec 18, 2018 | 21.83 | 22.41 | 21.75 | 21.99 | 69,366 | +0.01(+0.05%) |
Dec 17, 2018 | 21.51 | 22.20 | 21.44 | 21.98 | 116,092 | +0.53(+2.47%) |
Dec 14, 2018 | 21.33 | 21.61 | 21.27 | 21.45 | 130,900 | +0.36(+1.71%) |
Dec 13, 2018 | 20.90 | 21.29 | 20.84 | 21.09 | 96,905 | -0.07(-0.33%) |
Dec 12, 2018 | 20.79 | 21.16 | 20.72 | 21.16 | 79,018 | -0.01(-0.05%) |
Dec 11, 2018 | 20.70 | 21.50 | 20.65 | 21.17 | 88,387 | +0.07(+0.33%) |
Dec 10, 2018 | 21.05 | 21.82 | 20.98 | 21.10 | 121,661 | +0.06(+0.29%) |
Dec 07, 2018 | 20.39 | 21.33 | 20.14 | 21.04 | 164,200 | +0.56(+2.73%) |
Dec 06, 2018 | 21.04 | 21.53 | 20.38 | 20.48 | 172,147 | +0.20(+0.99%) |
Dec 04, 2018 | 19.30 | 20.29 | 19.14 | 20.28 | 115,700 | +1.13(+5.90%) |
Dec 03, 2018 | 19.11 | 19.26 | 18.99 | 19.15 | 79,417 | -0.69(-3.48%) |
Nov 30, 2018 | 20.22 | 20.22 | 19.74 | 19.84 | 33,600 | -0.30(-1.49%) |
Nov 29, 2018 | 20.06 | 20.52 | 20.01 | 20.14 | 313,840 | +0.28(+1.41%) |
Nov 28, 2018 | 20.30 | 20.55 | 19.80 | 19.86 | 415,979 | -0.50(-2.46%) |
Nov 27, 2018 | 20.68 | 20.82 | 20.36 | 20.36 | 55,187 | -0.24(-1.17%) |
Nov 26, 2018 | 21.01 | 21.04 | 20.60 | 20.60 | 63,420 | -0.65(-3.06%) |
Nov 23, 2018 | 21.35 | 21.44 | 21.14 | 21.25 | 25,900 | -0.07(-0.33%) |
Nov 21, 2018 | 21.32 | 21.32 | 21.32 | 0 | +0.02(+0.09%) | |
Nov 20, 2018 | 21.12 | 21.46 | 21.01 | 21.30 | 600,618 | +0.66(+3.20%) |
Nov 19, 2018 | 19.89 | 20.69 | 19.88 | 20.64 | 74,824 | +0.67(+3.36%) |
Nov 16, 2018 | 20.46 | 20.64 | 19.90 | 19.97 | 40,700 | -0.47(-2.30%) |
Nov 15, 2018 | 20.60 | 20.80 | 20.33 | 20.44 | 89,201 | -0.03(-0.15%) |
Nov 14, 2018 | 19.89 | 20.70 | 19.86 | 20.47 | 72,672 | +0.33(+1.64%) |
Nov 13, 2018 | 19.99 | 20.39 | 19.81 | 20.14 | 111,783 | +0.16(+0.81%) |
Nov 12, 2018 | 19.23 | 20.04 | 19.23 | 19.98 | 58,393 | +0.81(+4.21%) |
Nov 09, 2018 | 18.94 | 19.39 | 18.94 | 19.17 | 61,300 | +0.34(+1.81%) |
Nov 08, 2018 | 19.04 | 19.04 | 18.62 | 18.83 | 85,119 | -0.15(-0.79%) |
Nov 07, 2018 | 19.37 | 19.37 | 18.95 | 18.98 | 123,520 | -0.71(-3.61%) |
Nov 06, 2018 | 20.03 | 20.09 | 19.69 | 19.69 | 62,577 | -0.41(-2.04%) |
Nov 05, 2018 | 20.36 | 20.36 | 19.97 | 20.10 | 46,551 | -0.30(-1.47%) |
Nov 02, 2018 | 20.00 | 20.73 | 19.96 | 20.40 | 75,600 | +0.14(+0.69%) |
Nov 01, 2018 | 20.60 | 20.83 | 20.25 | 20.26 | 69,881 | -0.37(-1.79%) |
Oct 31, 2018 | 20.69 | 20.89 | 20.45 | 20.63 | 628,341 | -0.44(-2.09%) |
Oct 30, 2018 | 21.34 | 21.46 | 20.99 | 21.07 | 386,004 | -0.17(-0.80%) |
Oct 29, 2018 | 20.72 | 21.76 | 20.52 | 21.24 | 498,811 | +0.18(+0.85%) |
Oct 26, 2018 | 20.98 | 21.36 | 20.62 | 21.06 | 512,300 | +0.75(+3.69%) |
Oct 25, 2018 | 20.44 | 20.64 | 20.04 | 20.31 | 118,835 | -0.36(-1.74%) |
Oct 24, 2018 | 19.71 | 20.77 | 19.70 | 20.67 | 145,435 | +0.95(+4.82%) |
Oct 23, 2018 | 20.20 | 20.36 | 19.61 | 19.72 | 129,760 | +0.28(+1.44%) |
Oct 22, 2018 | 19.28 | 19.73 | 19.24 | 19.44 | 46,483 | -0.03(-0.15%) |
Oct 19, 2018 | 19.41 | 19.68 | 19.19 | 19.47 | 52,300 | +0.04(+0.21%) |
Oct 18, 2018 | 18.93 | 19.63 | 18.82 | 19.43 | 123,459 | +0.38(+1.99%) |
Oct 17, 2018 | 18.93 | 19.54 | 18.93 | 19.05 | 113,549 | +0.11(+0.58%) |
Oct 16, 2018 | 19.06 | 19.21 | 18.78 | 18.94 | 143,247 | -0.43(-2.22%) |
Oct 15, 2018 | 19.32 | 19.67 | 19.22 | 19.37 | 101,077 | +0.20(+1.04%) |
Oct 12, 2018 | 18.95 | 20.03 | 18.89 | 19.17 | 87,900 | -0.79(-3.96%) |
Oct 11, 2018 | 19.17 | 20.34 | 18.93 | 19.96 | 318,274 | +0.71(+3.69%) |
Oct 10, 2018 | 17.91 | 19.25 | 17.91 | 19.25 | 120,060 | +1.42(+7.96%) |
Oct 09, 2018 | 17.97 | 18.12 | 17.63 | 17.83 | 84,843 | +0.07(+0.39%) |
Oct 08, 2018 | 17.78 | 18.35 | 17.59 | 17.76 | 90,801 | +0.12(+0.68%) |
Oct 05, 2018 | 17.38 | 18.00 | 17.24 | 17.64 | 149,000 | +0.21(+1.20%) |
Oct 04, 2018 | 17.22 | 17.72 | 17.22 | 17.43 | 65,720 | +0.29(+1.69%) |
Oct 03, 2018 | 17.01 | 17.20 | 17.01 | 17.14 | 26,807 | -0.01(-0.06%) |
Oct 02, 2018 | 17.13 | 17.22 | 16.97 | 17.15 | 24,268 | +0.08(+0.47%) |
Oct 01, 2018 | 16.91 | 17.16 | 16.86 | 17.07 | 28,063 | -0.06(-0.35%) |
Sep 28, 2018 | 17.25 | 17.29 | 17.12 | 17.13 | 26,300 | +0.00(+0.00%) |
Sep 27, 2018 | 17.22 | 17.22 | 17.05 | 17.13 | 30,888 | -0.19(-1.10%) |
Sep 26, 2018 | 17.05 | 17.38 | 17.04 | 17.32 | 36,195 | +0.08(+0.46%) |
Sep 25, 2018 | 17.00 | 17.24 | 16.91 | 17.24 | 60,165 | +0.14(+0.82%) |
Sep 24, 2018 | 17.24 | 17.39 | 17.08 | 17.10 | 46,934 | -0.02(-0.12%) |
Sep 21, 2018 | 17.15 | 17.18 | 17.00 | 17.12 | 637,100 | -0.04(-0.23%) |
Sep 20, 2018 | 17.10 | 17.21 | 17.07 | 17.16 | 29,396 | -0.07(-0.41%) |
Sep 19, 2018 | 17.28 | 17.28 | 17.12 | 17.23 | 31,471 | -0.13(-0.75%) |
Sep 18, 2018 | 17.26 | 17.38 | 17.12 | 17.36 | 23,894 | +0.10(+0.58%) |
Sep 17, 2018 | 17.10 | 17.27 | 17.03 | 17.26 | 48,079 | +0.23(+1.35%) |
Sep 14, 2018 | 17.14 | 17.25 | 17.02 | 17.03 | 38,500 | -0.22(-1.28%) |
Sep 13, 2018 | 17.32 | 17.32 | 17.15 | 17.25 | 33,176 | -0.26(-1.48%) |
Sep 12, 2018 | 17.57 | 17.64 | 17.40 | 17.51 | 28,819 | -0.15(-0.85%) |
Sep 11, 2018 | 18.11 | 18.13 | 17.66 | 17.66 | 29,718 | -0.35(-1.93%) |
Sep 10, 2018 | 18.00 | 18.10 | 17.91 | 18.01 | 30,341 | -0.23(-1.28%) |
Sep 07, 2018 | 18.22 | 18.32 | 18.05 | 18.24 | 58,800 | +0.11(+0.61%) |
Sep 06, 2018 | 17.85 | 18.23 | 17.82 | 18.13 | 87,834 | +0.33(+1.85%) |
Sep 05, 2018 | 17.79 | 17.96 | 17.76 | 17.80 | 31,774 | +0.07(+0.39%) |
Sep 04, 2018 | 17.81 | 17.98 | 17.71 | 17.73 | 32,531 | +0.00(+0.00%) |
Aug 31, 2018 | 17.73 | 17.73 | 17.73 | 0 | -0.18(-1.01%) | |
Aug 30, 2018 | 17.69 | 18.02 | 17.60 | 17.91 | 78,227 | +0.25(+1.42%) |
Aug 29, 2018 | 17.58 | 17.68 | 17.50 | 17.66 | 92,112 | +0.05(+0.28%) |
Aug 28, 2018 | 17.41 | 17.62 | 17.38 | 17.61 | 48,696 | +0.17(+0.97%) |
Aug 27, 2018 | 17.28 | 17.44 | 17.27 | 17.44 | 47,683 | +0.08(+0.46%) |
Aug 24, 2018 | 17.39 | 17.39 | 17.26 | 17.36 | 31,600 | -0.09(-0.52%) |
Aug 23, 2018 | 17.37 | 17.49 | 17.28 | 17.45 | 78,616 | +0.03(+0.17%) |
Aug 22, 2018 | 17.45 | 17.51 | 17.38 | 17.42 | 39,965 | -0.11(-0.63%) |
Aug 21, 2018 | 17.25 | 17.56 | 17.12 | 17.53 | 63,564 | +0.24(+1.42%) |
Aug 20, 2018 | 17.26 | 17.39 | 17.21 | 17.29 | 265,104 | -0.19(-1.11%) |
Aug 17, 2018 | 17.66 | 17.75 | 17.35 | 17.48 | 80,800 | -0.15(-0.85%) |
Aug 16, 2018 | 17.74 | 17.83 | 17.49 | 17.63 | 56,439 | -0.31(-1.73%) |
Aug 15, 2018 | 17.98 | 18.49 | 17.91 | 17.94 | 131,238 | +0.28(+1.61%) |
Aug 14, 2018 | 17.86 | 18.01 | 17.60 | 17.66 | 77,067 | -0.35(-1.97%) |
Aug 13, 2018 | 17.67 | 18.06 | 17.41 | 18.01 | 132,949 | +0.45(+2.56%) |
Aug 10, 2018 | 17.63 | 17.71 | 17.46 | 17.56 | 63,200 | +0.37(+2.16%) |
Aug 09, 2018 | 17.17 | 17.22 | 17.10 | 17.19 | 19,402 | +0.04(+0.23%) |
Aug 08, 2018 | 17.19 | 17.28 | 17.07 | 17.15 | 31,564 | -0.11(-0.64%) |
Aug 07, 2018 | 17.38 | 17.38 | 17.19 | 17.26 | 34,487 | -0.21(-1.23%) |
Aug 06, 2018 | 17.68 | 17.73 | 17.40 | 17.48 | 50,706 | -0.31(-1.77%) |
Aug 03, 2018 | 17.71 | 17.81 | 17.62 | 17.79 | 46,800 | -0.04(-0.22%) |
Aug 02, 2018 | 18.16 | 18.21 | 17.77 | 17.83 | 113,469 | +0.02(+0.09%) |