Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.86 | 33.34 | 31.68 | 32.86 | 98,400 | -0.06(-0.18%) |
May 30, 2019 | 32.94 | 33.00 | 31.73 | 32.92 | 102,508 | +0.26(+0.80%) |
May 29, 2019 | 33.22 | 33.73 | 31.83 | 32.66 | 175,357 | -0.94(-2.80%) |
May 28, 2019 | 31.67 | 34.12 | 31.67 | 33.60 | 362,356 | +2.00(+6.33%) |
May 24, 2019 | 30.45 | 32.34 | 30.02 | 31.60 | 193,400 | +1.33(+4.39%) |
May 23, 2019 | 30.74 | 30.74 | 29.50 | 30.27 | 160,899 | -0.80(-2.57%) |
May 22, 2019 | 31.28 | 32.11 | 30.66 | 31.07 | 144,586 | -0.21(-0.67%) |
May 21, 2019 | 31.16 | 32.27 | 30.31 | 31.28 | 96,247 | +0.30(+0.97%) |
May 20, 2019 | 30.00 | 31.56 | 30.00 | 30.98 | 150,388 | +0.74(+2.45%) |
May 17, 2019 | 29.99 | 30.51 | 29.23 | 30.24 | 190,500 | +0.09(+0.30%) |
May 16, 2019 | 31.95 | 32.40 | 29.90 | 30.15 | 176,948 | -1.58(-4.98%) |
May 15, 2019 | 31.15 | 32.16 | 30.02 | 31.73 | 276,989 | +0.29(+0.92%) |
May 14, 2019 | 29.88 | 32.90 | 29.52 | 31.44 | 389,750 | +1.74(+5.86%) |
May 13, 2019 | 29.03 | 30.05 | 28.90 | 29.70 | 226,355 | -0.25(-0.83%) |
May 10, 2019 | 29.59 | 30.40 | 29.00 | 29.95 | 419,100 | +0.98(+3.38%) |
May 09, 2019 | 24.50 | 29.84 | 24.50 | 28.97 | 614,369 | +4.72(+19.46%) |
May 08, 2019 | 23.58 | 24.28 | 23.58 | 24.25 | 342,920 | +0.65(+2.75%) |
May 07, 2019 | 23.23 | 23.66 | 23.22 | 23.60 | 130,532 | +0.40(+1.72%) |
May 06, 2019 | 22.42 | 23.62 | 22.42 | 23.20 | 93,582 | +0.71(+3.16%) |
May 03, 2019 | 22.04 | 23.16 | 21.96 | 22.49 | 118,600 | +0.63(+2.88%) |
May 02, 2019 | 21.43 | 22.98 | 21.00 | 21.86 | 175,477 | +0.43(+2.01%) |
May 01, 2019 | 20.30 | 23.36 | 20.30 | 21.43 | 127,218 | +1.23(+6.09%) |
Apr 30, 2019 | 21.00 | 21.00 | 20.07 | 20.20 | 84,300 | -0.81(-3.86%) |
Apr 29, 2019 | 21.84 | 23.72 | 20.44 | 21.01 | 98,831 | -0.80(-3.67%) |
Apr 26, 2019 | 20.31 | 23.21 | 20.07 | 21.81 | 114,700 | +1.52(+7.49%) |
Apr 25, 2019 | 20.08 | 20.57 | 19.95 | 20.29 | 43,779 | +0.32(+1.63%) |
Apr 24, 2019 | 19.66 | 20.38 | 19.66 | 19.96 | 84,035 | +0.16(+0.78%) |
Apr 23, 2019 | 19.31 | 20.20 | 19.20 | 19.81 | 140,743 | +0.58(+3.02%) |
Apr 22, 2019 | 19.14 | 19.89 | 18.66 | 19.23 | 159,125 | +0.24(+1.26%) |
Apr 18, 2019 | 18.51 | 19.40 | 18.43 | 18.99 | 50,600 | +0.45(+2.43%) |
Apr 17, 2019 | 19.56 | 19.85 | 18.08 | 18.54 | 130,375 | -0.86(-4.43%) |
Apr 16, 2019 | 20.20 | 20.85 | 19.22 | 19.40 | 85,012 | -0.69(-3.43%) |
Apr 15, 2019 | 20.77 | 20.77 | 20.05 | 20.09 | 35,246 | -0.71(-3.41%) |
Apr 12, 2019 | 20.99 | 20.99 | 20.55 | 20.80 | 83,400 | -0.07(-0.34%) |
Apr 11, 2019 | 21.93 | 21.93 | 20.62 | 20.87 | 174,056 | -1.09(-4.96%) |
Apr 10, 2019 | 21.80 | 22.10 | 20.51 | 21.96 | 90,129 | +0.29(+1.34%) |
Apr 09, 2019 | 22.54 | 22.54 | 21.00 | 21.67 | 104,646 | +0.63(+2.99%) |
Apr 08, 2019 | 21.52 | 23.07 | 20.97 | 21.04 | 63,588 | -0.48(-2.23%) |
Apr 05, 2019 | 21.67 | 22.21 | 21.25 | 21.52 | 80,200 | -0.08(-0.37%) |
Apr 04, 2019 | 23.62 | 23.62 | 21.37 | 21.60 | 132,557 | -1.56(-6.74%) |
Apr 03, 2019 | 23.97 | 24.00 | 23.03 | 23.16 | 83,712 | -0.47(-1.99%) |
Apr 02, 2019 | 23.31 | 24.18 | 23.18 | 23.63 | 51,938 | +0.30(+1.29%) |
Apr 01, 2019 | 24.00 | 24.14 | 23.11 | 23.33 | 93,799 | -0.62(-2.59%) |
Mar 29, 2019 | 24.08 | 24.41 | 23.00 | 23.95 | 111,100 | +0.24(+1.01%) |
Mar 28, 2019 | 23.29 | 24.03 | 23.13 | 23.71 | 49,956 | +0.77(+3.36%) |
Mar 27, 2019 | 23.76 | 23.88 | 22.78 | 22.94 | 67,449 | -0.87(-3.65%) |
Mar 26, 2019 | 23.41 | 24.50 | 23.21 | 23.81 | 65,402 | +0.82(+3.57%) |
Mar 25, 2019 | 23.26 | 23.60 | 22.65 | 22.99 | 95,551 | -0.25(-1.08%) |
Mar 22, 2019 | 24.10 | 24.46 | 22.61 | 23.24 | 86,000 | -1.11(-4.56%) |
Mar 21, 2019 | 23.64 | 24.93 | 23.52 | 24.35 | 110,807 | +0.81(+3.44%) |
Mar 20, 2019 | 22.24 | 23.94 | 21.88 | 23.54 | 105,432 | +1.26(+5.66%) |
Mar 19, 2019 | 21.95 | 22.95 | 21.51 | 22.28 | 89,844 | +0.44(+2.01%) |
Mar 18, 2019 | 22.90 | 23.17 | 21.71 | 21.84 | 57,802 | -0.76(-3.36%) |
Mar 15, 2019 | 21.59 | 23.89 | 21.31 | 22.60 | 188,200 | +1.10(+5.12%) |
Mar 14, 2019 | 22.04 | 22.57 | 21.31 | 21.50 | 43,653 | -0.50(-2.27%) |
Mar 13, 2019 | 20.72 | 22.09 | 20.65 | 22.00 | 55,990 | +1.38(+6.69%) |
Mar 12, 2019 | 21.49 | 21.61 | 20.12 | 20.62 | 79,386 | -0.80(-3.73%) |
Mar 11, 2019 | 20.63 | 21.98 | 20.58 | 21.42 | 73,927 | +0.89(+4.34%) |
Mar 08, 2019 | 20.27 | 20.98 | 20.27 | 20.53 | 24,300 | +0.06(+0.29%) |
Mar 07, 2019 | 20.00 | 21.28 | 19.88 | 20.47 | 73,134 | +0.56(+2.81%) |
Mar 06, 2019 | 20.75 | 22.23 | 19.75 | 19.91 | 327,128 | -0.84(-4.05%) |
Mar 05, 2019 | 21.50 | 22.41 | 20.14 | 20.75 | 78,129 | -0.69(-3.22%) |
Mar 04, 2019 | 22.16 | 24.41 | 20.80 | 21.44 | 74,193 | -0.31(-1.43%) |
Mar 01, 2019 | 21.82 | 22.45 | 21.56 | 21.75 | 143,200 | +0.49(+2.30%) |
Feb 28, 2019 | 21.01 | 21.59 | 20.56 | 21.26 | 46,704 | +0.41(+1.97%) |
Feb 27, 2019 | 21.28 | 21.64 | 20.54 | 20.85 | 60,359 | -0.49(-2.30%) |
Feb 26, 2019 | 21.57 | 21.91 | 20.20 | 21.34 | 76,121 | -0.11(-0.51%) |
Feb 25, 2019 | 22.24 | 22.24 | 21.01 | 21.45 | 70,394 | -0.05(-0.23%) |
Feb 22, 2019 | 22.89 | 22.89 | 21.18 | 21.50 | 152,100 | -1.00(-4.44%) |
Feb 21, 2019 | 20.99 | 22.66 | 20.80 | 22.50 | 314,357 | +1.37(+6.48%) |
Feb 20, 2019 | 18.18 | 21.81 | 18.18 | 21.13 | 358,549 | +3.13(+17.39%) |
Feb 19, 2019 | 16.50 | 18.15 | 16.47 | 18.00 | 336,072 | +1.56(+9.49%) |
Feb 15, 2019 | 15.89 | 16.50 | 15.89 | 16.44 | 33,200 | +0.79(+5.05%) |
Feb 14, 2019 | 15.93 | 16.42 | 15.43 | 15.65 | 88,864 | -0.05(-0.32%) |
Feb 13, 2019 | 15.75 | 15.89 | 15.38 | 15.70 | 46,723 | -0.02(-0.13%) |
Feb 12, 2019 | 14.62 | 15.75 | 14.62 | 15.72 | 54,881 | +1.16(+7.97%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.35 | 14.56 | 18,971 | -0.34(-2.28%) |
Feb 08, 2019 | 14.69 | 15.68 | 14.69 | 14.90 | 32,700 | +0.10(+0.68%) |
Feb 07, 2019 | 14.76 | 15.14 | 14.57 | 14.80 | 15,185 | -0.11(-0.74%) |
Feb 06, 2019 | 14.62 | 15.10 | 14.11 | 14.91 | 37,376 | +0.26(+1.77%) |
Feb 05, 2019 | 15.00 | 15.15 | 14.52 | 14.65 | 26,372 | -0.53(-3.49%) |
Feb 04, 2019 | 15.00 | 15.74 | 14.66 | 15.18 | 106,843 | +0.37(+2.50%) |
Feb 01, 2019 | 14.63 | 14.89 | 14.05 | 14.81 | 60,300 | +0.21(+1.44%) |
Jan 31, 2019 | 14.40 | 14.77 | 14.14 | 14.60 | 38,082 | +0.41(+2.89%) |
Jan 30, 2019 | 14.36 | 14.67 | 14.00 | 14.19 | 31,011 | -0.08(-0.56%) |
Jan 29, 2019 | 14.40 | 15.02 | 14.01 | 14.27 | 45,667 | -0.08(-0.56%) |
Jan 28, 2019 | 14.95 | 15.20 | 14.27 | 14.35 | 28,543 | -0.64(-4.27%) |
Jan 25, 2019 | 14.85 | 15.44 | 14.85 | 14.99 | 27,000 | +0.15(+1.01%) |
Jan 24, 2019 | 15.03 | 15.20 | 14.59 | 14.84 | 37,591 | +0.12(+0.82%) |
Jan 23, 2019 | 14.94 | 15.02 | 14.54 | 14.72 | 31,782 | -0.13(-0.88%) |
Jan 22, 2019 | 15.16 | 15.32 | 14.68 | 14.85 | 18,904 | -0.33(-2.17%) |
Jan 18, 2019 | 15.14 | 15.35 | 14.79 | 15.18 | 108,100 | +0.12(+0.80%) |
Jan 17, 2019 | 14.96 | 15.23 | 14.96 | 15.06 | 24,445 | +0.11(+0.74%) |
Jan 16, 2019 | 14.99 | 15.04 | 14.74 | 14.95 | 67,308 | -0.04(-0.27%) |
Jan 15, 2019 | 14.97 | 15.10 | 14.63 | 14.99 | 123,836 | +0.04(+0.27%) |
Jan 14, 2019 | 14.24 | 15.05 | 14.11 | 14.95 | 41,693 | +0.60(+4.18%) |
Jan 11, 2019 | 14.59 | 14.59 | 14.00 | 14.35 | 182,700 | -0.34(-2.31%) |
Jan 10, 2019 | 14.38 | 15.05 | 13.97 | 14.69 | 214,011 | +0.20(+1.38%) |
Jan 09, 2019 | 13.28 | 14.73 | 13.00 | 14.49 | 63,776 | +1.17(+8.78%) |
Jan 08, 2019 | 14.40 | 14.40 | 13.25 | 13.32 | 114,684 | -1.02(-7.11%) |
Jan 07, 2019 | 14.76 | 15.14 | 14.18 | 14.34 | 118,627 | -0.39(-2.65%) |
Jan 04, 2019 | 13.73 | 14.97 | 13.67 | 14.73 | 65,300 | +1.21(+8.95%) |
Jan 03, 2019 | 14.02 | 15.40 | 13.10 | 13.52 | 64,124 | -0.64(-4.52%) |
Jan 02, 2019 | 15.00 | 15.13 | 13.90 | 14.16 | 152,481 | -0.95(-6.29%) |
Dec 31, 2018 | 14.69 | 15.25 | 14.31 | 15.11 | 46,800 | +0.55(+3.78%) |
Dec 28, 2018 | 15.08 | 15.28 | 14.44 | 14.56 | 29,100 | -0.59(-3.89%) |
Dec 27, 2018 | 14.15 | 15.15 | 13.87 | 15.15 | 77,603 | +0.88(+6.17%) |
Dec 26, 2018 | 13.80 | 14.80 | 13.52 | 14.27 | 96,678 | +0.56(+4.08%) |
Dec 24, 2018 | 14.03 | 14.03 | 13.43 | 13.71 | 20,200 | -0.18(-1.30%) |
Dec 21, 2018 | 14.24 | 15.78 | 13.50 | 13.89 | 944,400 | -0.26(-1.84%) |
Dec 20, 2018 | 14.81 | 15.08 | 13.66 | 14.15 | 196,813 | -0.84(-5.60%) |
Dec 19, 2018 | 15.76 | 16.17 | 14.70 | 14.99 | 130,701 | -0.56(-3.60%) |
Dec 18, 2018 | 15.54 | 16.49 | 15.13 | 15.55 | 133,230 | +0.09(+0.58%) |
Dec 17, 2018 | 16.09 | 16.09 | 15.12 | 15.46 | 105,751 | -0.84(-5.15%) |
Dec 14, 2018 | 15.99 | 16.75 | 15.80 | 16.30 | 88,900 | +0.34(+2.13%) |
Dec 13, 2018 | 16.52 | 16.60 | 15.56 | 15.96 | 67,783 | -0.47(-2.86%) |
Dec 12, 2018 | 15.29 | 16.88 | 15.29 | 16.43 | 160,035 | +0.95(+6.14%) |
Dec 11, 2018 | 15.99 | 16.89 | 15.44 | 15.48 | 145,677 | -0.62(-3.85%) |
Dec 10, 2018 | 15.33 | 16.65 | 15.23 | 16.10 | 155,015 | +0.93(+6.13%) |
Dec 07, 2018 | 14.81 | 15.75 | 13.67 | 15.17 | 140,400 | +0.37(+2.50%) |
Dec 06, 2018 | 14.26 | 14.99 | 13.94 | 14.80 | 218,607 | +0.46(+3.21%) |
Dec 04, 2018 | 13.87 | 14.52 | 13.24 | 14.34 | 200,400 | +0.33(+2.36%) |
Dec 03, 2018 | 13.23 | 14.08 | 13.10 | 14.01 | 247,572 | +0.81(+6.14%) |
Nov 30, 2018 | 13.38 | 13.72 | 11.95 | 13.20 | 143,000 | -0.20(-1.49%) |
Nov 29, 2018 | 14.13 | 14.24 | 13.11 | 13.40 | 199,649 | -0.69(-4.90%) |
Nov 28, 2018 | 14.77 | 14.77 | 13.95 | 14.09 | 113,359 | -0.73(-4.93%) |
Nov 27, 2018 | 15.14 | 15.25 | 14.51 | 14.82 | 44,680 | -0.17(-1.13%) |
Nov 26, 2018 | 15.24 | 15.39 | 14.35 | 14.99 | 186,537 | +0.07(+0.47%) |
Nov 23, 2018 | 14.87 | 14.92 | 14.13 | 14.92 | 16,500 | +0.19(+1.29%) |
Nov 21, 2018 | 14.73 | 14.73 | 14.73 | 0 | +0.73(+5.21%) | |
Nov 20, 2018 | 15.15 | 15.15 | 13.50 | 14.00 | 81,347 | -1.20(-7.89%) |
Nov 19, 2018 | 15.05 | 15.25 | 14.80 | 15.20 | 46,498 | +0.15(+1.00%) |
Nov 16, 2018 | 15.10 | 15.50 | 14.93 | 15.05 | 135,700 | -0.10(-0.66%) |
Nov 15, 2018 | 15.20 | 15.48 | 14.59 | 15.15 | 278,976 | +0.01(+0.07%) |
Nov 14, 2018 | 15.56 | 15.58 | 14.98 | 15.14 | 81,844 | -0.36(-2.32%) |
Nov 13, 2018 | 15.15 | 15.59 | 14.52 | 15.50 | 167,833 | +0.49(+3.26%) |
Nov 12, 2018 | 14.85 | 15.22 | 14.85 | 15.01 | 79,069 | +0.17(+1.15%) |
Nov 09, 2018 | 15.03 | 15.14 | 14.55 | 14.84 | 315,300 | -0.16(-1.07%) |
Nov 08, 2018 | 15.51 | 15.51 | 14.80 | 15.00 | 177,939 | -0.63(-4.03%) |
Nov 07, 2018 | 15.00 | 15.75 | 14.85 | 15.63 | 869,740 | +0.73(+4.90%) |
Nov 06, 2018 | 14.85 | 15.35 | 14.75 | 14.90 | 272,314 | +0.15(+1.02%) |
Nov 05, 2018 | 15.15 | 15.75 | 14.75 | 14.75 | 265,967 | -0.32(-2.12%) |
Nov 02, 2018 | 14.95 | 15.88 | 14.67 | 15.07 | 641,000 | +0.57(+3.93%) |
Nov 01, 2018 | 14.90 | 14.90 | 13.07 | 14.50 | 445,694 | -0.48(-3.20%) |