Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.07 | 21.07 | 20.99 | 21.00 | 2,164 | -0.01(-0.07%) |
Apr 29, 2019 | 21.01 | 21.01 | 21.01 | 21.01 | 1,016 | +0.37(+1.79%) |
Apr 26, 2019 | 20.65 | 20.65 | 20.65 | 20.65 | 564 | -0.13(-0.63%) |
Apr 25, 2019 | 20.87 | 20.87 | 20.69 | 20.78 | 7,599 | -0.38(-1.78%) |
Apr 24, 2019 | 21.13 | 21.15 | 21.13 | 21.15 | 1,288 | -0.01(-0.04%) |
Apr 23, 2019 | 21.09 | 21.16 | 21.09 | 21.16 | 1,082 | -0.15(-0.69%) |
Apr 22, 2019 | 21.17 | 21.31 | 21.15 | 21.31 | 2,954 | -0.15(-0.71%) |
Apr 18, 2019 | 21.50 | 21.50 | 21.37 | 21.46 | 6,887 | -0.16(-0.76%) |
Apr 17, 2019 | 21.73 | 21.73 | 21.63 | 21.63 | 897 | -0.23(-1.07%) |
Apr 16, 2019 | 21.85 | 21.94 | 21.85 | 21.86 | 854 | +0.01(+0.05%) |
Apr 15, 2019 | 22.06 | 22.06 | 21.85 | 21.85 | 1,899 | -0.30(-1.36%) |
Apr 12, 2019 | 22.33 | 22.33 | 22.14 | 22.15 | 11,403 | +0.19(+0.85%) |
Apr 11, 2019 | 22.18 | 22.18 | 21.97 | 21.97 | 9,511 | -0.56(-2.48%) |
Apr 10, 2019 | 22.36 | 22.52 | 22.36 | 22.52 | 5,087 | +0.38(+1.70%) |
Apr 09, 2019 | 22.15 | 22.17 | 22.14 | 22.15 | 3,421 | +0.16(+0.75%) |
Apr 08, 2019 | 22.14 | 22.14 | 21.51 | 21.98 | 6,912 | +0.47(+2.18%) |
Apr 05, 2019 | 21.86 | 21.86 | 21.50 | 21.51 | 2,935 | +0.02(+0.08%) |
Apr 04, 2019 | 21.68 | 21.68 | 21.44 | 21.50 | 2,043 | +0.00(+0.00%) |
Apr 03, 2019 | 21.58 | 21.58 | 21.43 | 21.50 | 5,343 | +0.16(+0.75%) |
Apr 02, 2019 | 21.34 | 21.34 | 21.34 | 21.34 | 282 | -0.01(-0.04%) |
Apr 01, 2019 | 21.44 | 21.44 | 21.34 | 21.35 | 4,191 | +0.31(+1.47%) |
Mar 29, 2019 | 20.45 | 21.04 | 20.45 | 21.04 | 26,645 | +0.58(+2.81%) |
Mar 28, 2019 | 20.43 | 20.52 | 20.34 | 20.46 | 2,621 | -0.04(-0.22%) |
Mar 27, 2019 | 20.43 | 20.50 | 20.37 | 20.50 | 1,243 | +0.11(+0.52%) |
Mar 26, 2019 | 20.41 | 20.43 | 20.40 | 20.40 | 13,051 | -0.01(-0.04%) |
Mar 25, 2019 | 20.50 | 20.50 | 20.41 | 20.41 | 6,287 | -0.20(-0.99%) |
Mar 22, 2019 | 21.02 | 21.02 | 20.34 | 20.61 | 30,371 | -0.41(-1.94%) |
Mar 21, 2019 | 20.82 | 21.02 | 20.82 | 21.02 | 1,821 | -0.03(-0.12%) |
Mar 20, 2019 | 20.64 | 21.07 | 20.64 | 21.04 | 2,444 | -0.04(-0.19%) |
Mar 19, 2019 | 21.06 | 21.12 | 21.00 | 21.08 | 7,231 | +0.38(+1.81%) |
Mar 18, 2019 | 20.62 | 20.71 | 20.60 | 20.71 | 6,283 | +0.38(+1.87%) |
Mar 15, 2019 | 20.57 | 20.57 | 20.30 | 20.33 | 4,177 | +0.34(+1.68%) |
Mar 14, 2019 | 19.85 | 20.05 | 19.03 | 19.99 | 3,098 | -0.26(-1.31%) |
Mar 13, 2019 | 20.52 | 20.52 | 20.24 | 20.26 | 18,989 | -0.05(-0.25%) |
Mar 12, 2019 | 20.19 | 20.42 | 20.19 | 20.31 | 1,838 | +0.22(+1.11%) |
Mar 11, 2019 | 19.76 | 20.12 | 19.76 | 20.08 | 448 | +0.61(+3.12%) |
Mar 08, 2019 | 19.72 | 19.72 | 19.41 | 19.48 | 1,693 | -0.53(-2.63%) |
Mar 07, 2019 | 20.45 | 20.45 | 19.99 | 20.00 | 2,205 | -0.68(-3.28%) |
Mar 06, 2019 | 20.69 | 20.69 | 20.65 | 20.68 | 1,937 | -0.08(-0.38%) |
Mar 05, 2019 | 20.76 | 20.76 | 20.54 | 20.76 | 1,490 | +0.14(+0.69%) |
Mar 04, 2019 | 20.62 | 20.62 | 20.62 | 20.62 | 702 | +0.73(+3.67%) |
Mar 01, 2019 | 20.11 | 20.11 | 19.85 | 19.89 | 2,032 | +0.03(+0.16%) |
Feb 28, 2019 | 19.86 | 19.86 | 19.86 | 19.86 | 311 | +0.27(+1.36%) |
Feb 27, 2019 | 19.66 | 19.66 | 19.56 | 19.59 | 2,034 | -0.23(-1.16%) |
Feb 26, 2019 | 19.82 | 19.83 | 19.82 | 19.82 | 505 | +0.13(+0.68%) |
Feb 25, 2019 | 19.95 | 19.95 | 19.69 | 19.69 | 1,150 | +0.58(+3.01%) |
Feb 22, 2019 | 19.11 | 19.11 | 19.11 | 198 | +0.00(+0.00%) | |
Feb 21, 2019 | 19.11 | 19.11 | 19.11 | 72 | +0.00(+0.00%) | |
Feb 20, 2019 | 19.05 | 19.11 | 19.05 | 19.11 | 1,031 | -0.19(-0.96%) |
Feb 19, 2019 | 19.31 | 19.31 | 19.26 | 19.30 | 566 | -0.14(-0.73%) |
Feb 15, 2019 | 19.44 | 19.44 | 19.44 | 19.44 | 1,129 | -0.12(-0.63%) |
Feb 14, 2019 | 19.53 | 19.57 | 19.53 | 19.57 | 525 | +0.21(+1.11%) |
Feb 13, 2019 | 19.33 | 19.39 | 19.33 | 19.35 | 720 | +0.02(+0.08%) |
Feb 12, 2019 | 19.19 | 19.33 | 19.19 | 19.33 | 517 | +0.61(+3.28%) |
Feb 11, 2019 | 18.77 | 18.84 | 18.72 | 18.72 | 709 | +0.02(+0.11%) |
Feb 08, 2019 | 18.64 | 18.70 | 18.64 | 18.70 | 1,467 | +0.02(+0.10%) |
Feb 07, 2019 | 18.78 | 18.78 | 18.60 | 18.68 | 2,466 | -0.28(-1.46%) |
Feb 06, 2019 | 18.96 | 18.96 | 18.96 | 18.96 | 119 | +0.04(+0.22%) |
Feb 05, 2019 | 18.92 | 18.92 | 18.92 | 18.92 | 425 | +0.19(+0.99%) |
Feb 04, 2019 | 18.75 | 18.75 | 18.73 | 18.73 | 738 | +0.04(+0.19%) |
Feb 01, 2019 | 19.10 | 19.10 | 18.70 | 18.70 | 2,935 | +0.06(+0.31%) |
Jan 31, 2019 | 18.63 | 18.68 | 18.43 | 18.64 | 2,168 | +0.40(+2.21%) |
Jan 30, 2019 | 18.24 | 18.24 | 18.24 | 18.24 | 172 | -0.03(-0.14%) |
Jan 29, 2019 | 18.17 | 18.32 | 18.17 | 18.26 | 3,257 | +0.15(+0.84%) |
Jan 28, 2019 | 17.86 | 18.11 | 17.86 | 18.11 | 390 | -0.13(-0.69%) |
Jan 25, 2019 | 18.11 | 18.29 | 17.41 | 18.24 | 4,290 | +0.02(+0.09%) |
Jan 24, 2019 | 18.11 | 18.22 | 18.11 | 18.22 | 967 | +0.19(+1.04%) |
Jan 23, 2019 | 18.03 | 18.03 | 18.03 | 18.03 | 570 | +0.21(+1.19%) |
Jan 22, 2019 | 18.20 | 18.20 | 17.82 | 17.82 | 1,610 | -0.79(-4.24%) |
Jan 18, 2019 | 18.36 | 18.61 | 18.36 | 18.61 | 3,161 | +0.41(+2.24%) |
Jan 17, 2019 | 18.02 | 18.20 | 18.02 | 18.20 | 653 | +0.18(+0.98%) |
Jan 16, 2019 | 17.72 | 18.06 | 17.72 | 18.02 | 4,128 | +0.66(+3.83%) |
Jan 15, 2019 | 17.45 | 17.45 | 17.36 | 17.36 | 293 | +0.11(+0.62%) |
Jan 14, 2019 | 17.45 | 17.45 | 17.25 | 17.25 | 1,355 | -0.46(-2.60%) |
Jan 11, 2019 | 17.82 | 17.82 | 17.34 | 17.71 | 3,048 | +0.08(+0.46%) |
Jan 10, 2019 | 17.28 | 17.63 | 17.18 | 17.63 | 1,267 | +0.47(+2.77%) |
Jan 09, 2019 | 17.21 | 17.21 | 16.93 | 17.16 | 765 | +0.06(+0.37%) |
Jan 08, 2019 | 17.08 | 17.10 | 17.08 | 17.10 | 485 | +0.45(+2.73%) |
Jan 07, 2019 | 16.64 | 16.64 | 16.64 | 16.64 | 719 | +0.12(+0.75%) |
Jan 04, 2019 | 16.32 | 16.64 | 15.99 | 16.52 | 3,161 | +0.64(+4.02%) |
Jan 03, 2019 | 16.52 | 16.52 | 15.83 | 15.88 | 3,625 | -0.64(-3.86%) |
Jan 02, 2019 | 16.54 | 16.77 | 16.52 | 16.52 | 3,278 | -0.47(-2.76%) |
Dec 31, 2018 | 16.99 | 16.99 | 16.99 | 16.99 | 225 | +0.12(+0.74%) |
Dec 28, 2018 | 17.00 | 17.17 | 16.85 | 16.86 | 3,725 | +0.30(+1.82%) |
Dec 27, 2018 | 16.61 | 16.61 | 16.56 | 16.56 | 1,354 | -0.15(-0.90%) |
Dec 26, 2018 | 16.71 | 16.71 | 16.71 | 16.71 | 312 | +0.08(+0.45%) |
Dec 24, 2018 | 16.55 | 16.64 | 16.41 | 16.64 | 1,016 | +0.08(+0.45%) |
Dec 21, 2018 | 16.59 | 16.90 | 16.49 | 16.56 | 2,935 | -0.50(-2.96%) |
Dec 20, 2018 | 17.23 | 17.33 | 16.93 | 17.07 | 3,029 | -0.24(-1.38%) |
Dec 19, 2018 | 17.67 | 17.67 | 17.31 | 17.31 | 510 | -0.57(-3.17%) |
Dec 18, 2018 | 17.51 | 18.26 | 17.51 | 17.87 | 937 | +0.08(+0.45%) |
Dec 17, 2018 | 17.71 | 18.05 | 17.56 | 17.79 | 3,876 | -0.45(-2.48%) |
Dec 14, 2018 | 18.29 | 18.29 | 18.25 | 18.25 | 338 | -0.43(-2.28%) |
Dec 13, 2018 | 18.64 | 18.68 | 18.64 | 18.67 | 1,366 | +0.28(+1.54%) |
Dec 12, 2018 | 18.38 | 18.39 | 18.05 | 18.39 | 3,898 | +0.12(+0.68%) |
Dec 11, 2018 | 17.91 | 18.26 | 17.91 | 18.26 | 2,590 | +0.56(+3.15%) |
Dec 10, 2018 | 17.84 | 17.84 | 17.39 | 17.71 | 5,943 | -0.50(-2.73%) |
Dec 07, 2018 | 18.66 | 18.66 | 18.07 | 18.20 | 8,580 | -0.64(-3.39%) |
Dec 06, 2018 | 19.04 | 19.04 | 18.60 | 18.84 | 32,309 | -1.05(-5.29%) |
Dec 04, 2018 | 20.15 | 20.36 | 19.78 | 19.89 | 30,710 | -0.20(-0.97%) |
Dec 03, 2018 | 20.81 | 20.81 | 20.02 | 20.09 | 20,392 | +0.34(+1.70%) |
Nov 30, 2018 | 19.48 | 19.76 | 19.48 | 19.75 | 18,403 | +0.29(+1.47%) |
Nov 29, 2018 | 19.47 | 19.47 | 19.47 | 19.47 | 169 | -0.11(-0.55%) |
Nov 28, 2018 | 19.42 | 19.57 | 19.42 | 19.57 | 1,418 | +0.49(+2.55%) |
Nov 27, 2018 | 19.09 | 19.09 | 19.09 | 11 | +0.00(+0.00%) | |
Nov 26, 2018 | 19.06 | 19.09 | 19.06 | 19.09 | 494 | -0.18(-0.92%) |
Nov 23, 2018 | 19.26 | 19.26 | 19.26 | 53 | +0.00(+0.00%) | |
Nov 21, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.40(+2.11%) | |
Nov 20, 2018 | 18.87 | 18.87 | 18.87 | 18.87 | 225 | -0.18(-0.93%) |
Nov 19, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 590 | -0.09(-0.46%) |
Nov 16, 2018 | 19.13 | 19.13 | 19.13 | 19.13 | 112 | -0.27(-1.37%) |
Nov 15, 2018 | 19.40 | 19.40 | 19.40 | 19.40 | 564 | +0.09(+0.46%) |
Nov 14, 2018 | 19.31 | 19.31 | 19.31 | 19.31 | 1,241 | +0.00(+0.00%) |
Nov 13, 2018 | 19.27 | 19.31 | 19.27 | 19.31 | 790 | +0.53(+2.83%) |
Nov 12, 2018 | 19.16 | 19.16 | 18.78 | 18.78 | 671 | -0.00(-0.00%) |
Nov 09, 2018 | 18.67 | 18.78 | 18.67 | 18.78 | 564 | -0.48(-2.52%) |
Nov 08, 2018 | 18.98 | 19.26 | 18.98 | 19.26 | 1,275 | -0.06(-0.33%) |
Nov 07, 2018 | 19.07 | 19.49 | 19.07 | 19.33 | 1,118 | +0.71(+3.81%) |
Nov 06, 2018 | 18.62 | 18.62 | 18.62 | 18.62 | 257 | -0.06(-0.33%) |
Nov 05, 2018 | 18.68 | 18.68 | 18.68 | 169 | +0.00(+0.00%) | |
Nov 02, 2018 | 18.61 | 18.68 | 18.61 | 18.68 | 338 | +0.62(+3.46%) |
Nov 01, 2018 | 17.92 | 18.05 | 17.92 | 18.05 | 1,021 | +0.77(+4.48%) |
Oct 31, 2018 | 17.28 | 17.28 | 17.28 | 17.28 | 112 | +0.21(+1.25%) |
Oct 30, 2018 | 17.07 | 17.07 | 17.07 | 17.07 | 254 | +0.26(+1.53%) |
Oct 29, 2018 | 16.87 | 16.91 | 16.81 | 16.81 | 3,466 | -0.17(-1.02%) |
Oct 26, 2018 | 16.98 | 16.98 | 16.98 | 16.98 | 112 | -0.73(-4.12%) |
Oct 25, 2018 | 17.71 | 17.71 | 17.54 | 17.71 | 460 | +0.02(+0.10%) |
Oct 24, 2018 | 17.91 | 17.91 | 17.70 | 17.70 | 455 | -0.21(-1.19%) |
Oct 23, 2018 | 18.08 | 18.08 | 17.91 | 17.91 | 2,586 | -0.58(-3.14%) |
Oct 22, 2018 | 19.02 | 19.02 | 18.49 | 18.49 | 1,759 | +0.63(+3.55%) |
Oct 19, 2018 | 17.86 | 17.86 | 17.86 | 17.86 | 225 | +0.32(+1.82%) |
Oct 18, 2018 | 17.71 | 17.71 | 17.54 | 17.54 | 3,277 | -0.26(-1.48%) |
Oct 17, 2018 | 17.80 | 17.80 | 17.80 | 17.80 | 399 | +0.09(+0.49%) |
Oct 16, 2018 | 17.71 | 17.71 | 17.71 | 62 | -0.00(-0.00%) | |
Oct 15, 2018 | 17.94 | 17.94 | 17.61 | 17.71 | 1,052 | +0.08(+0.45%) |
Oct 12, 2018 | 17.61 | 17.80 | 17.61 | 17.63 | 1,467 | +0.08(+0.46%) |
Oct 11, 2018 | 17.58 | 17.71 | 17.55 | 17.55 | 1,543 | -0.44(-2.43%) |
Oct 10, 2018 | 18.64 | 18.64 | 17.99 | 17.99 | 6,851 | -0.70(-3.73%) |
Oct 09, 2018 | 18.69 | 18.69 | 18.69 | 18.69 | 1,253 | -0.43(-2.27%) |
Oct 08, 2018 | 19.12 | 19.12 | 19.12 | 188 | +0.00(+0.00%) | |
Oct 05, 2018 | 19.29 | 19.29 | 19.12 | 19.12 | 564 | -0.36(-1.86%) |
Oct 04, 2018 | 19.91 | 19.91 | 19.49 | 19.49 | 2,671 | -0.69(-3.42%) |
Oct 03, 2018 | 20.33 | 20.33 | 20.18 | 20.18 | 1,775 | -0.19(-0.96%) |
Oct 02, 2018 | 20.37 | 20.37 | 20.37 | 20.37 | 1,223 | -0.09(-0.43%) |
Oct 01, 2018 | 20.46 | 20.46 | 20.46 | 70 | +0.00(+0.00%) | |
Sep 28, 2018 | 20.73 | 20.80 | 20.46 | 20.46 | 3,838 | -0.27(-1.32%) |
Sep 27, 2018 | 20.69 | 20.73 | 20.69 | 20.73 | 1,445 | +0.10(+0.47%) |
Sep 26, 2018 | 20.55 | 20.95 | 20.55 | 20.64 | 2,541 | +0.11(+0.52%) |
Sep 25, 2018 | 20.53 | 20.53 | 20.53 | 27 | +0.00(+0.00%) | |
Sep 24, 2018 | 20.53 | 20.53 | 20.53 | 20.53 | 478 | -0.18(-0.86%) |
Sep 21, 2018 | 20.50 | 20.77 | 20.50 | 20.71 | 1,580 | +0.39(+1.92%) |
Sep 20, 2018 | 20.32 | 20.32 | 20.32 | 20.32 | 584 | +0.01(+0.03%) |
Sep 19, 2018 | 20.34 | 20.50 | 20.31 | 20.31 | 2,304 | +0.63(+3.20%) |
Sep 18, 2018 | 19.68 | 19.68 | 19.68 | 418 | +0.00(+0.00%) | |
Sep 17, 2018 | 19.86 | 19.86 | 19.68 | 19.68 | 2,405 | -0.14(-0.71%) |
Sep 14, 2018 | 19.79 | 19.92 | 19.79 | 19.82 | 11,967 | -0.10(-0.49%) |
Sep 13, 2018 | 20.02 | 20.02 | 19.92 | 19.92 | 865 | -0.01(-0.04%) |
Sep 12, 2018 | 19.95 | 19.95 | 19.79 | 19.93 | 6,222 | -0.82(-3.93%) |
Sep 11, 2018 | 20.69 | 20.74 | 20.42 | 20.74 | 4,962 | -0.15(-0.72%) |
Sep 10, 2018 | 21.08 | 21.11 | 20.89 | 20.89 | 1,712 | -0.20(-0.97%) |
Sep 07, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 225 | +0.12(+0.59%) |
Sep 06, 2018 | 21.53 | 21.55 | 20.97 | 20.97 | 5,343 | -0.64(-2.95%) |
Sep 05, 2018 | 21.70 | 21.70 | 21.48 | 21.61 | 681 | -0.21(-0.95%) |
Sep 04, 2018 | 22.08 | 22.09 | 21.82 | 21.82 | 4,253 | -0.42(-1.89%) |