Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 22.63 | 23.29 | 22.61 | 23.18 | 243,246 | +0.80(+3.56%) |
Jan 30, 2019 | 22.09 | 22.47 | 22.08 | 22.38 | 119,996 | +0.49(+2.23%) |
Jan 29, 2019 | 22.18 | 22.18 | 21.86 | 21.89 | 106,745 | -0.26(-1.17%) |
Jan 28, 2019 | 21.67 | 22.18 | 21.66 | 22.15 | 167,915 | +0.50(+2.30%) |
Jan 25, 2019 | 21.36 | 21.78 | 21.36 | 21.65 | 106,817 | +0.51(+2.40%) |
Jan 24, 2019 | 20.68 | 21.15 | 20.68 | 21.15 | 163,520 | +0.65(+3.16%) |
Jan 23, 2019 | 20.29 | 20.65 | 20.29 | 20.50 | 165,871 | +0.39(+1.93%) |
Jan 22, 2019 | 20.28 | 20.34 | 19.95 | 20.11 | 149,863 | -0.25(-1.22%) |
Jan 18, 2019 | 20.65 | 20.72 | 20.31 | 20.36 | 521,930 | -0.15(-0.73%) |
Jan 17, 2019 | 20.13 | 20.64 | 20.13 | 20.51 | 167,328 | +0.35(+1.73%) |
Jan 16, 2019 | 20.21 | 20.43 | 19.80 | 20.16 | 170,022 | -0.10(-0.49%) |
Jan 15, 2019 | 20.26 | 20.40 | 20.18 | 20.26 | 182,259 | +0.01(+0.05%) |
Jan 14, 2019 | 20.14 | 20.42 | 20.12 | 20.25 | 33,012 | -0.04(-0.20%) |
Jan 11, 2019 | 20.28 | 20.35 | 20.20 | 20.29 | 36,878 | -0.15(-0.73%) |
Jan 10, 2019 | 20.07 | 20.44 | 20.02 | 20.44 | 230,295 | +0.44(+2.19%) |
Jan 09, 2019 | 19.90 | 20.13 | 19.90 | 20.00 | 83,778 | +0.28(+1.41%) |
Jan 08, 2019 | 19.95 | 20.03 | 19.64 | 19.72 | 36,030 | +0.01(+0.05%) |
Jan 07, 2019 | 19.63 | 19.98 | 19.48 | 19.71 | 82,306 | +0.36(+1.85%) |
Jan 04, 2019 | 18.89 | 19.45 | 18.81 | 19.36 | 64,613 | +0.86(+4.63%) |
Jan 03, 2019 | 18.76 | 18.86 | 18.42 | 18.50 | 70,187 | -0.20(-1.06%) |
Jan 02, 2019 | 18.36 | 18.73 | 18.21 | 18.70 | 135,538 | +0.24(+1.29%) |
Dec 31, 2018 | 18.54 | 18.70 | 18.26 | 18.46 | 103,803 | -0.02(-0.11%) |
Dec 28, 2018 | 18.53 | 18.69 | 18.34 | 18.48 | 181,580 | +0.04(+0.22%) |
Dec 27, 2018 | 18.19 | 18.46 | 17.88 | 18.44 | 121,602 | -0.18(-0.96%) |
Dec 26, 2018 | 17.93 | 18.66 | 17.84 | 18.62 | 66,873 | +0.70(+3.89%) |
Dec 24, 2018 | 18.04 | 18.19 | 17.86 | 17.92 | 72,451 | -0.33(-1.81%) |
Dec 21, 2018 | 18.63 | 18.77 | 18.16 | 18.25 | 116,978 | -0.23(-1.23%) |
Dec 20, 2018 | 18.75 | 18.99 | 18.06 | 18.48 | 163,146 | -0.34(-1.79%) |
Dec 19, 2018 | 19.14 | 19.31 | 18.74 | 18.82 | 96,944 | -0.38(-1.96%) |
Dec 18, 2018 | 19.40 | 19.57 | 19.10 | 19.19 | 114,200 | -0.17(-0.87%) |
Dec 17, 2018 | 19.71 | 19.75 | 19.25 | 19.36 | 142,661 | -0.45(-2.29%) |
Dec 14, 2018 | 20.00 | 20.11 | 19.79 | 19.81 | 43,614 | -0.30(-1.47%) |
Dec 13, 2018 | 20.10 | 20.32 | 20.00 | 20.11 | 62,571 | +0.06(+0.30%) |
Dec 12, 2018 | 20.03 | 20.17 | 19.94 | 20.05 | 89,172 | +0.18(+0.89%) |
Dec 11, 2018 | 20.05 | 20.18 | 19.70 | 19.87 | 68,499 | +0.01(+0.05%) |
Dec 10, 2018 | 19.83 | 19.95 | 19.56 | 19.86 | 110,640 | -0.17(-0.84%) |
Dec 07, 2018 | 20.41 | 20.70 | 19.98 | 20.03 | 66,382 | -0.54(-2.64%) |
Dec 06, 2018 | 20.16 | 20.61 | 20.00 | 20.57 | 145,234 | +0.03(+0.14%) |
Dec 04, 2018 | 21.23 | 21.26 | 20.54 | 20.54 | 136,205 | -0.59(-2.81%) |
Dec 03, 2018 | 21.19 | 21.21 | 21.00 | 21.14 | 113,065 | +0.34(+1.62%) |
Nov 30, 2018 | 20.79 | 20.97 | 20.61 | 20.80 | 220,701 | -0.53(-2.50%) |
Nov 29, 2018 | 21.56 | 21.59 | 21.19 | 21.34 | 153,961 | -0.22(-1.01%) |
Nov 28, 2018 | 21.11 | 21.59 | 21.11 | 21.55 | 213,963 | +0.63(+3.02%) |
Nov 27, 2018 | 20.32 | 20.97 | 20.32 | 20.92 | 122,705 | +0.52(+2.57%) |
Nov 26, 2018 | 20.11 | 20.45 | 20.09 | 20.40 | 91,278 | +0.55(+2.79%) |
Nov 23, 2018 | 19.69 | 19.94 | 19.66 | 19.84 | 28,333 | -0.02(-0.10%) |
Nov 21, 2018 | 19.86 | 19.86 | 19.86 | 0 | +0.33(+1.67%) | |
Nov 20, 2018 | 19.65 | 19.72 | 19.37 | 19.54 | 81,842 | -0.52(-2.61%) |
Nov 19, 2018 | 20.25 | 20.27 | 19.99 | 20.06 | 53,931 | -0.16(-0.78%) |
Nov 16, 2018 | 19.92 | 20.27 | 19.91 | 20.22 | 67,293 | +0.23(+1.14%) |
Nov 15, 2018 | 19.53 | 20.09 | 19.51 | 19.99 | 48,593 | +0.54(+2.79%) |
Nov 14, 2018 | 19.56 | 19.70 | 19.23 | 19.45 | 51,637 | -0.17(-0.86%) |
Nov 13, 2018 | 19.83 | 19.88 | 19.55 | 19.62 | 40,585 | -0.14(-0.70%) |
Nov 12, 2018 | 19.96 | 20.03 | 19.75 | 19.75 | 37,849 | -0.20(-0.99%) |
Nov 09, 2018 | 20.06 | 20.06 | 19.77 | 19.95 | 41,691 | -0.24(-1.17%) |
Nov 08, 2018 | 20.33 | 20.51 | 20.10 | 20.19 | 57,649 | -0.57(-2.76%) |
Nov 07, 2018 | 20.26 | 20.81 | 20.26 | 20.76 | 80,753 | +0.61(+3.04%) |
Nov 06, 2018 | 20.16 | 20.37 | 20.08 | 20.15 | 149,245 | -0.11(-0.54%) |
Nov 05, 2018 | 20.02 | 20.46 | 20.01 | 20.26 | 233,134 | +1.03(+5.34%) |
Nov 02, 2018 | 19.29 | 19.36 | 19.04 | 19.23 | 217,969 | +0.33(+1.72%) |
Nov 01, 2018 | 18.37 | 18.92 | 18.32 | 18.90 | 55,506 | +0.63(+3.46%) |
Oct 31, 2018 | 18.18 | 18.37 | 18.08 | 18.27 | 239,315 | +0.29(+1.59%) |
Oct 30, 2018 | 17.54 | 18.03 | 17.39 | 17.99 | 54,347 | +0.49(+2.82%) |
Oct 29, 2018 | 17.86 | 17.86 | 17.26 | 17.49 | 79,591 | -0.16(-0.90%) |
Oct 26, 2018 | 17.65 | 17.98 | 17.46 | 17.65 | 193,379 | -0.41(-2.24%) |
Oct 25, 2018 | 17.91 | 18.12 | 17.86 | 18.05 | 74,820 | +0.39(+2.18%) |
Oct 24, 2018 | 18.15 | 18.26 | 17.67 | 17.67 | 248,271 | -0.52(-2.88%) |
Oct 23, 2018 | 18.31 | 18.35 | 17.92 | 18.19 | 357,269 | -0.50(-2.70%) |
Oct 22, 2018 | 18.78 | 18.95 | 18.56 | 18.70 | 97,808 | -0.14(-0.73%) |
Oct 19, 2018 | 19.02 | 19.12 | 18.72 | 18.84 | 52,417 | -0.18(-0.94%) |
Oct 18, 2018 | 19.18 | 19.31 | 18.95 | 19.01 | 72,612 | -0.37(-1.89%) |
Oct 17, 2018 | 19.56 | 19.56 | 19.19 | 19.38 | 90,133 | -0.17(-0.86%) |
Oct 16, 2018 | 19.28 | 19.60 | 19.25 | 19.55 | 116,602 | +0.34(+1.75%) |
Oct 15, 2018 | 18.87 | 19.33 | 18.87 | 19.21 | 232,300 | +0.36(+1.89%) |
Oct 12, 2018 | 18.76 | 18.89 | 18.61 | 18.86 | 63,549 | +0.19(+1.01%) |
Oct 11, 2018 | 18.79 | 18.95 | 18.59 | 18.67 | 88,597 | -0.27(-1.41%) |
Oct 10, 2018 | 19.40 | 19.42 | 18.93 | 18.93 | 132,586 | -0.52(-2.69%) |
Oct 09, 2018 | 19.35 | 19.61 | 19.34 | 19.46 | 72,209 | -0.22(-1.10%) |
Oct 08, 2018 | 19.57 | 19.70 | 19.40 | 19.68 | 160,676 | -0.24(-1.19%) |
Oct 05, 2018 | 20.30 | 20.31 | 19.78 | 19.91 | 89,555 | -0.46(-2.28%) |
Oct 04, 2018 | 20.60 | 20.61 | 20.29 | 20.38 | 83,798 | -0.24(-1.15%) |
Oct 03, 2018 | 20.83 | 20.83 | 20.61 | 20.61 | 55,103 | -0.15(-0.71%) |
Oct 02, 2018 | 20.49 | 20.88 | 20.49 | 20.76 | 55,181 | +0.27(+1.30%) |
Oct 01, 2018 | 20.58 | 20.64 | 20.46 | 20.50 | 36,781 | +0.00(+0.00%) |
Sep 28, 2018 | 20.54 | 20.59 | 20.40 | 20.50 | 44,120 | -0.22(-1.05%) |
Sep 27, 2018 | 20.85 | 21.00 | 20.68 | 20.71 | 36,953 | -0.35(-1.64%) |
Sep 26, 2018 | 21.14 | 21.22 | 21.03 | 21.06 | 35,473 | -0.06(-0.28%) |
Sep 25, 2018 | 21.30 | 21.33 | 21.11 | 21.12 | 31,966 | -0.06(-0.28%) |
Sep 24, 2018 | 21.21 | 21.28 | 21.15 | 21.18 | 43,473 | -0.15(-0.69%) |
Sep 21, 2018 | 21.45 | 21.48 | 21.26 | 21.33 | 105,544 | +0.09(+0.42%) |
Sep 20, 2018 | 21.00 | 21.31 | 21.00 | 21.24 | 47,226 | +0.37(+1.75%) |
Sep 19, 2018 | 20.98 | 21.00 | 20.75 | 20.87 | 74,173 | +0.06(+0.28%) |
Sep 18, 2018 | 20.43 | 20.87 | 20.41 | 20.81 | 77,867 | +0.39(+1.89%) |
Sep 17, 2018 | 20.57 | 20.64 | 20.38 | 20.43 | 38,908 | -0.20(-0.96%) |
Sep 14, 2018 | 20.77 | 20.77 | 20.58 | 20.62 | 58,084 | -0.18(-0.86%) |
Sep 13, 2018 | 20.88 | 21.03 | 20.76 | 20.80 | 22,358 | +0.07(+0.33%) |
Sep 12, 2018 | 20.56 | 20.76 | 20.51 | 20.73 | 45,327 | +0.15(+0.72%) |
Sep 11, 2018 | 20.38 | 20.64 | 20.38 | 20.58 | 49,977 | +0.11(+0.53%) |
Sep 10, 2018 | 20.57 | 20.57 | 20.42 | 20.48 | 105,835 | -0.07(-0.34%) |
Sep 07, 2018 | 20.71 | 20.73 | 20.49 | 20.54 | 87,430 | -0.41(-1.93%) |
Sep 06, 2018 | 21.27 | 21.27 | 20.89 | 20.95 | 37,192 | -0.21(-0.98%) |
Sep 05, 2018 | 21.38 | 21.38 | 21.03 | 21.16 | 62,731 | -0.43(-2.01%) |
Sep 04, 2018 | 21.57 | 21.63 | 21.46 | 21.59 | 32,867 | +0.02(+0.09%) |
Aug 31, 2018 | 21.57 | 21.57 | 21.57 | 0 | +0.16(+0.74%) | |
Aug 30, 2018 | 21.76 | 21.82 | 21.39 | 21.41 | 59,700 | -0.48(-2.21%) |
Aug 29, 2018 | 21.60 | 21.99 | 21.57 | 21.90 | 62,208 | +0.35(+1.60%) |
Aug 28, 2018 | 21.70 | 21.70 | 21.47 | 21.55 | 39,424 | -0.14(-0.64%) |
Aug 27, 2018 | 21.70 | 21.88 | 21.66 | 21.69 | 38,272 | +0.06(+0.27%) |
Aug 24, 2018 | 21.38 | 21.67 | 21.38 | 21.63 | 43,512 | +0.35(+1.63%) |
Aug 23, 2018 | 21.58 | 21.58 | 21.28 | 21.29 | 37,595 | -0.22(-1.01%) |
Aug 22, 2018 | 21.46 | 21.60 | 21.43 | 21.50 | 47,006 | +0.06(+0.28%) |
Aug 21, 2018 | 21.41 | 21.63 | 21.40 | 21.44 | 40,547 | +0.27(+1.26%) |
Aug 20, 2018 | 20.94 | 21.22 | 20.93 | 21.18 | 73,649 | +0.35(+1.66%) |
Aug 17, 2018 | 20.79 | 20.89 | 20.64 | 20.83 | 81,763 | -0.01(-0.05%) |
Aug 16, 2018 | 20.73 | 20.92 | 20.73 | 20.84 | 99,038 | +0.05(+0.24%) |
Aug 15, 2018 | 20.90 | 20.90 | 20.46 | 20.79 | 105,330 | -0.48(-2.28%) |
Aug 14, 2018 | 21.48 | 21.48 | 21.11 | 21.28 | 127,572 | -0.27(-1.24%) |
Aug 13, 2018 | 21.93 | 21.93 | 21.46 | 21.54 | 98,725 | -0.36(-1.62%) |
Aug 10, 2018 | 22.03 | 22.03 | 21.74 | 21.90 | 50,292 | -0.44(-1.99%) |
Aug 09, 2018 | 22.43 | 22.63 | 22.30 | 22.34 | 37,014 | -0.12(-0.53%) |
Aug 08, 2018 | 22.42 | 22.48 | 22.25 | 22.46 | 53,191 | +0.13(+0.58%) |
Aug 07, 2018 | 22.33 | 22.56 | 22.31 | 22.33 | 65,442 | +0.18(+0.80%) |
Aug 06, 2018 | 21.80 | 22.20 | 21.80 | 22.16 | 72,461 | +0.27(+1.22%) |
Aug 03, 2018 | 22.15 | 22.21 | 21.76 | 21.89 | 135,395 | -0.61(-2.72%) |
Aug 02, 2018 | 22.09 | 22.56 | 22.09 | 22.50 | 76,547 | +0.15(+0.66%) |
Aug 01, 2018 | 22.26 | 22.37 | 22.06 | 22.35 | 192,983 | -0.12(-0.53%) |
Jul 31, 2018 | 22.27 | 22.58 | 22.27 | 22.47 | 174,231 | +0.29(+1.29%) |
Jul 30, 2018 | 22.36 | 22.54 | 22.08 | 22.19 | 166,385 | -0.31(-1.36%) |
Jul 27, 2018 | 22.60 | 22.67 | 22.22 | 22.49 | 122,969 | -0.42(-1.85%) |
Jul 26, 2018 | 22.89 | 23.14 | 22.86 | 22.92 | 73,221 | -0.31(-1.32%) |
Jul 25, 2018 | 22.61 | 23.22 | 22.61 | 23.22 | 88,734 | +0.51(+2.26%) |
Jul 24, 2018 | 22.75 | 22.95 | 22.58 | 22.71 | 63,528 | +0.23(+1.01%) |
Jul 23, 2018 | 22.48 | 22.59 | 22.38 | 22.48 | 108,534 | -0.11(-0.48%) |
Jul 20, 2018 | 22.74 | 22.89 | 22.55 | 22.59 | 64,163 | -0.21(-0.91%) |
Jul 19, 2018 | 22.38 | 22.86 | 22.38 | 22.80 | 60,032 | +0.01(+0.04%) |
Jul 18, 2018 | 22.68 | 22.80 | 22.56 | 22.79 | 88,997 | +0.01(+0.04%) |
Jul 17, 2018 | 22.88 | 22.97 | 22.74 | 22.78 | 100,646 | -0.21(-0.90%) |
Jul 16, 2018 | 23.07 | 23.22 | 22.86 | 22.99 | 126,487 | -0.02(-0.09%) |
Jul 13, 2018 | 23.01 | 23.10 | 22.97 | 23.01 | 112,784 | -0.21(-0.89%) |
Jul 12, 2018 | 23.23 | 23.27 | 23.09 | 23.21 | 117,338 | +0.12(+0.51%) |
Jul 11, 2018 | 23.08 | 23.28 | 23.07 | 23.09 | 77,332 | -0.43(-1.81%) |
Jul 10, 2018 | 23.50 | 23.58 | 23.45 | 23.52 | 85,644 | -0.13(-0.54%) |
Jul 09, 2018 | 23.45 | 23.67 | 23.29 | 23.65 | 85,097 | +0.39(+1.66%) |
Jul 06, 2018 | 22.77 | 23.28 | 22.77 | 23.26 | 88,416 | +0.28(+1.20%) |
Jul 05, 2018 | 22.78 | 22.99 | 22.65 | 22.99 | 74,768 | +0.18(+0.78%) |
Jul 03, 2018 | 22.81 | 22.81 | 22.81 | 0 | -0.18(-0.77%) | |
Jul 02, 2018 | 22.57 | 23.03 | 22.48 | 22.99 | 88,352 | +0.16(+0.69%) |
Jun 29, 2018 | 23.02 | 22.82 | 22.83 | 81,010 | +0.02(+0.09%) | |
Jun 28, 2018 | 22.52 | 22.82 | 22.34 | 22.81 | 228,949 | +0.12(+0.52%) |
Jun 27, 2018 | 23.12 | 23.26 | 22.63 | 22.69 | 177,745 | -0.44(-1.92%) |
Jun 26, 2018 | 23.05 | 23.22 | 22.93 | 23.13 | 171,603 | +0.10(+0.43%) |
Jun 25, 2018 | 23.38 | 23.42 | 22.86 | 23.04 | 85,017 | -0.39(-1.65%) |
Jun 22, 2018 | 23.34 | 23.56 | 23.26 | 23.42 | 72,384 | +0.22(+0.94%) |
Jun 21, 2018 | 23.32 | 23.32 | 23.08 | 23.20 | 70,801 | -0.03(-0.13%) |
Jun 20, 2018 | 23.35 | 23.39 | 23.06 | 23.23 | 77,166 | +0.13(+0.56%) |
Jun 19, 2018 | 22.86 | 23.11 | 22.69 | 23.10 | 202,406 | +0.00(+0.00%) |
Jun 18, 2018 | 22.96 | 23.19 | 22.74 | 23.10 | 142,153 | +0.13(+0.56%) |
Jun 15, 2018 | 23.71 | 22.92 | 22.98 | 180,753 | -0.73(-3.08%) | |
Jun 14, 2018 | 23.64 | 23.77 | 23.58 | 23.71 | 107,983 | +0.15(+0.63%) |
Jun 13, 2018 | 23.61 | 23.75 | 23.42 | 23.56 | 183,077 | +0.53(+2.32%) |
Jun 12, 2018 | 23.06 | 23.20 | 22.84 | 23.03 | 227,431 | +0.13(+0.56%) |
Jun 11, 2018 | 22.93 | 23.05 | 22.84 | 22.90 | 222,531 | -0.02(-0.09%) |
Jun 08, 2018 | 22.80 | 23.05 | 22.80 | 22.92 | 135,853 | -0.04(-0.17%) |
Jun 07, 2018 | 23.00 | 23.29 | 22.80 | 22.96 | 329,553 | -0.06(-0.26%) |
Jun 06, 2018 | 22.85 | 23.02 | 580,666 | -0.22(-0.94%) | ||
Jun 05, 2018 | 23.42 | 23.66 | 23.10 | 23.23 | 583,208 | -0.51(-2.16%) |