Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.90 | 22.95 | 22.89 | 22.94 | 5,080 | -0.03(-0.13%) |
Apr 29, 2019 | 22.96 | 22.99 | 22.96 | 22.97 | 4,558 | +0.09(+0.38%) |
Apr 26, 2019 | 22.79 | 22.90 | 22.79 | 22.88 | 3,856 | +0.12(+0.52%) |
Apr 25, 2019 | 22.61 | 22.77 | 22.61 | 22.77 | 265 | -0.04(-0.19%) |
Apr 24, 2019 | 22.85 | 22.94 | 22.81 | 22.81 | 6,893 | -0.32(-1.37%) |
Apr 23, 2019 | 23.09 | 23.15 | 23.09 | 23.13 | 9,156 | -0.02(-0.10%) |
Apr 22, 2019 | 23.12 | 23.20 | 23.08 | 23.15 | 413,754 | -0.09(-0.40%) |
Apr 18, 2019 | 23.14 | 23.27 | 23.14 | 23.24 | 4,536 | -0.04(-0.18%) |
Apr 17, 2019 | 23.32 | 23.32 | 23.26 | 23.29 | 1,500 | +0.06(+0.27%) |
Apr 16, 2019 | 23.20 | 23.23 | 23.18 | 23.22 | 21,737 | +0.17(+0.72%) |
Apr 15, 2019 | 23.04 | 23.06 | 23.03 | 23.06 | 3,289 | -0.09(-0.40%) |
Apr 12, 2019 | 23.21 | 23.22 | 23.12 | 23.15 | 6,805 | +0.13(+0.55%) |
Apr 11, 2019 | 23.14 | 23.14 | 23.00 | 23.02 | 13,822 | -0.25(-1.09%) |
Apr 10, 2019 | 23.26 | 23.31 | 23.25 | 23.28 | 20,978 | +0.14(+0.59%) |
Apr 09, 2019 | 23.20 | 23.20 | 23.14 | 23.14 | 1,078 | -0.02(-0.10%) |
Apr 08, 2019 | 23.09 | 23.20 | 23.09 | 23.16 | 1,386 | -0.04(-0.19%) |
Apr 05, 2019 | 23.20 | 23.21 | 23.18 | 23.21 | 2,268 | +0.15(+0.67%) |
Apr 04, 2019 | 23.00 | 23.09 | 22.98 | 23.05 | 4,163 | +0.09(+0.39%) |
Apr 03, 2019 | 23.07 | 23.09 | 22.96 | 22.96 | 1,578 | +0.15(+0.65%) |
Apr 02, 2019 | 22.91 | 22.91 | 22.76 | 22.82 | 3,182 | -0.09(-0.40%) |
Apr 01, 2019 | 22.87 | 22.91 | 22.85 | 22.91 | 4,434 | +0.38(+1.71%) |
Mar 29, 2019 | 22.51 | 22.54 | 22.49 | 22.52 | 4,310 | +0.20(+0.91%) |
Mar 28, 2019 | 22.23 | 22.32 | 22.22 | 22.32 | 375 | +0.17(+0.75%) |
Mar 27, 2019 | 22.24 | 22.27 | 22.12 | 22.15 | 20,120 | -0.21(-0.93%) |
Mar 26, 2019 | 22.36 | 22.36 | 22.36 | 22.36 | 1 | +0.09(+0.40%) |
Mar 25, 2019 | 22.26 | 22.28 | 22.21 | 22.27 | 4,239 | -0.02(-0.11%) |
Mar 22, 2019 | 22.37 | 22.38 | 22.28 | 22.30 | 2,268 | -0.62(-2.72%) |
Mar 21, 2019 | 22.82 | 22.92 | 22.81 | 22.92 | 97,640 | +0.02(+0.10%) |
Mar 20, 2019 | 22.70 | 23.02 | 22.68 | 22.90 | 8,868 | +0.05(+0.21%) |
Mar 19, 2019 | 22.88 | 22.88 | 22.83 | 22.85 | 7,381 | +0.04(+0.20%) |
Mar 18, 2019 | 22.66 | 22.83 | 22.66 | 22.81 | 5,260 | +0.25(+1.12%) |
Mar 15, 2019 | 22.39 | 22.60 | 22.39 | 22.55 | 23,138 | +0.37(+1.66%) |
Mar 14, 2019 | 22.21 | 22.24 | 22.18 | 22.18 | 85,537 | -0.12(-0.56%) |
Mar 13, 2019 | 22.30 | 22.33 | 22.28 | 22.31 | 3,023 | +0.00(+0.01%) |
Mar 12, 2019 | 22.34 | 22.36 | 22.31 | 22.31 | 9,821 | +0.10(+0.44%) |
Mar 11, 2019 | 22.21 | 22.21 | 22.21 | 22.21 | 18 | +0.39(+1.80%) |
Mar 08, 2019 | 21.81 | 21.84 | 21.76 | 21.82 | 19,168 | -0.16(-0.75%) |
Mar 07, 2019 | 22.25 | 22.25 | 21.97 | 21.98 | 97,977 | -0.34(-1.53%) |
Mar 06, 2019 | 22.35 | 22.36 | 22.32 | 22.32 | 32,155 | -0.12(-0.53%) |
Mar 05, 2019 | 22.46 | 22.46 | 22.42 | 22.44 | 351 | +0.20(+0.88%) |
Mar 04, 2019 | 22.19 | 22.24 | 22.09 | 22.24 | 1,324 | -0.00(-0.00%) |
Mar 01, 2019 | 22.34 | 22.34 | 22.24 | 22.24 | 1,474 | +0.01(+0.04%) |
Feb 28, 2019 | 22.27 | 22.31 | 22.24 | 22.24 | 91,900 | -0.27(-1.20%) |
Feb 27, 2019 | 22.54 | 22.57 | 22.44 | 22.51 | 11,298 | -0.16(-0.72%) |
Feb 26, 2019 | 22.60 | 22.71 | 22.60 | 22.67 | 6,011 | -0.07(-0.31%) |
Feb 25, 2019 | 22.76 | 22.76 | 22.74 | 22.74 | 229 | +0.20(+0.87%) |
Feb 22, 2019 | 22.53 | 22.54 | 22.51 | 22.54 | 340 | +0.25(+1.13%) |
Feb 21, 2019 | 22.26 | 22.30 | 22.25 | 22.29 | 15,473 | -0.05(-0.24%) |
Feb 20, 2019 | 22.38 | 22.46 | 22.35 | 22.35 | 8,735 | +0.14(+0.62%) |
Feb 19, 2019 | 22.11 | 22.23 | 22.11 | 22.21 | 7,551,320 | +0.15(+0.68%) |
Feb 15, 2019 | 22.04 | 22.06 | 22.01 | 22.06 | 340 | -0.05(-0.23%) |
Feb 14, 2019 | 21.94 | 22.16 | 21.94 | 22.11 | 6,803,779 | +0.05(+0.21%) |
Feb 13, 2019 | 22.15 | 22.16 | 22.06 | 22.06 | 567 | -0.14(-0.62%) |
Feb 12, 2019 | 22.21 | 22.24 | 22.19 | 22.20 | 814 | +0.18(+0.83%) |
Feb 11, 2019 | 22.05 | 22.05 | 22.02 | 22.02 | 2,941 | -0.08(-0.35%) |
Feb 08, 2019 | 22.11 | 22.11 | 21.98 | 22.09 | 1,814 | -0.11(-0.50%) |
Feb 07, 2019 | 22.33 | 22.33 | 22.07 | 22.21 | 1,356 | -0.27(-1.19%) |
Feb 06, 2019 | 22.61 | 22.61 | 22.47 | 22.47 | 3,783 | -0.25(-1.08%) |
Feb 05, 2019 | 22.66 | 22.72 | 22.66 | 22.72 | 235 | +0.26(+1.14%) |
Feb 04, 2019 | 22.46 | 22.48 | 22.46 | 22.46 | 935 | +0.04(+0.16%) |
Feb 01, 2019 | 22.40 | 22.43 | 22.39 | 22.43 | 3,175 | -0.16(-0.70%) |
Jan 31, 2019 | 22.53 | 22.59 | 22.53 | 22.59 | 1,450 | +0.20(+0.91%) |
Jan 30, 2019 | 22.04 | 22.41 | 22.04 | 22.38 | 1,454 | +0.45(+2.07%) |
Jan 29, 2019 | 21.98 | 22.01 | 21.93 | 21.93 | 6,834,847 | +0.05(+0.25%) |
Jan 28, 2019 | 21.80 | 21.90 | 21.80 | 21.88 | 5,873 | -0.24(-1.10%) |
Jan 25, 2019 | 22.16 | 22.16 | 22.12 | 22.12 | 907 | +0.27(+1.25%) |
Jan 24, 2019 | 21.79 | 21.85 | 21.79 | 21.85 | 340 | +0.20(+0.94%) |
Jan 23, 2019 | 21.57 | 21.64 | 21.57 | 21.64 | 1,538 | +0.18(+0.82%) |
Jan 22, 2019 | 21.57 | 21.57 | 21.41 | 21.47 | 2,389 | -0.33(-1.50%) |
Jan 18, 2019 | 21.78 | 21.80 | 21.77 | 21.79 | 5,557 | +0.15(+0.70%) |
Jan 17, 2019 | 21.49 | 21.64 | 21.49 | 21.64 | 340 | +0.06(+0.29%) |
Jan 16, 2019 | 21.55 | 21.62 | 21.52 | 21.58 | 1,403 | +0.24(+1.10%) |
Jan 15, 2019 | 21.40 | 21.42 | 21.23 | 21.35 | 14,619 | +0.17(+0.80%) |
Jan 14, 2019 | 21.11 | 21.18 | 21.09 | 21.18 | 2,608 | -0.15(-0.70%) |
Jan 11, 2019 | 21.27 | 21.33 | 21.27 | 21.33 | 453 | -0.09(-0.40%) |
Jan 10, 2019 | 21.22 | 21.41 | 21.22 | 21.41 | 2,288 | +0.13(+0.59%) |
Jan 09, 2019 | 21.24 | 21.36 | 21.24 | 21.29 | 3,402 | +0.37(+1.77%) |
Jan 08, 2019 | 20.88 | 20.92 | 20.81 | 20.92 | 907 | +0.04(+0.17%) |
Jan 07, 2019 | 20.79 | 20.92 | 20.77 | 20.88 | 2,318 | +0.05(+0.25%) |
Jan 04, 2019 | 20.52 | 20.85 | 20.49 | 20.83 | 5,104 | +0.67(+3.32%) |
Jan 03, 2019 | 20.18 | 20.28 | 20.13 | 20.16 | 4,925 | -0.34(-1.67%) |
Jan 02, 2019 | 20.39 | 20.50 | 20.38 | 20.50 | 335 | +0.03(+0.14%) |
Dec 31, 2018 | 20.63 | 20.63 | 20.45 | 20.47 | 68,734 | -0.04(-0.21%) |
Dec 28, 2018 | 20.53 | 20.71 | 20.48 | 20.52 | 117,166 | +0.11(+0.52%) |
Dec 27, 2018 | 20.17 | 20.43 | 20.14 | 20.41 | 6,471 | -0.03(-0.14%) |
Dec 26, 2018 | 20.02 | 20.44 | 20.02 | 20.44 | 53,370 | +0.36(+1.81%) |
Dec 24, 2018 | 20.15 | 20.27 | 20.08 | 20.08 | 4,990 | -0.14(-0.70%) |
Dec 21, 2018 | 20.36 | 20.36 | 20.21 | 20.22 | 907 | -0.22(-1.10%) |
Dec 20, 2018 | 20.52 | 20.58 | 20.44 | 20.44 | 467 | +0.13(+0.63%) |
Dec 19, 2018 | 20.76 | 20.94 | 20.23 | 20.31 | 8,307 | -0.27(-1.33%) |
Dec 18, 2018 | 20.65 | 20.65 | 20.56 | 20.59 | 9,315 | +0.14(+0.71%) |
Dec 17, 2018 | 20.63 | 20.69 | 20.44 | 20.44 | 2,435 | -0.23(-1.13%) |
Dec 14, 2018 | 20.72 | 20.76 | 20.67 | 20.67 | 226 | -0.29(-1.36%) |
Dec 13, 2018 | 20.99 | 20.99 | 20.92 | 20.96 | 37,582 | +0.08(+0.37%) |
Dec 12, 2018 | 20.96 | 21.05 | 20.88 | 20.88 | 2,887 | +0.33(+1.60%) |
Dec 11, 2018 | 20.68 | 20.68 | 20.49 | 20.55 | 1,665 | +0.08(+0.41%) |
Dec 10, 2018 | 20.45 | 20.47 | 20.44 | 20.47 | 1,688 | -0.25(-1.20%) |
Dec 07, 2018 | 21.05 | 21.05 | 20.72 | 20.72 | 7,939 | -0.29(-1.39%) |
Dec 06, 2018 | 20.64 | 21.06 | 20.64 | 21.01 | 12,735 | -0.21(-1.00%) |
Dec 04, 2018 | 21.56 | 21.56 | 21.22 | 21.22 | 103,782 | -0.42(-1.92%) |
Dec 03, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 127 | +0.39(+1.83%) |
Nov 30, 2018 | 21.25 | 21.25 | 21.25 | 21.25 | 113 | -0.17(-0.82%) |
Nov 29, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.00(+0.00%) | |
Nov 28, 2018 | 21.42 | 21.42 | 21.42 | 21.42 | 717 | +0.50(+2.39%) |
Nov 27, 2018 | 20.88 | 20.92 | 20.88 | 20.92 | 84,509 | +0.04(+0.18%) |
Nov 26, 2018 | 20.88 | 20.88 | 20.88 | 20.88 | 482 | +0.21(+1.01%) |
Nov 23, 2018 | 20.67 | 20.67 | 20.67 | 20.67 | 113 | -0.21(-1.01%) |
Nov 21, 2018 | 20.89 | 20.89 | 20.89 | 0 | +0.23(+1.11%) | |
Nov 20, 2018 | 20.66 | 20.66 | 20.66 | 20.66 | 453 | -0.29(-1.39%) |
Nov 19, 2018 | 21.07 | 21.07 | 20.90 | 20.95 | 12,236 | -0.17(-0.79%) |
Nov 16, 2018 | 21.05 | 21.21 | 21.05 | 21.12 | 6,582,978 | -0.01(-0.04%) |
Nov 15, 2018 | 20.93 | 21.27 | 20.92 | 21.12 | 15,619 | +0.34(+1.61%) |
Nov 14, 2018 | 20.78 | 21.04 | 20.60 | 20.79 | 6,759,060 | +0.15(+0.73%) |
Nov 13, 2018 | 20.56 | 20.66 | 20.56 | 20.64 | 7,485 | +0.21(+1.01%) |
Nov 12, 2018 | 20.49 | 20.49 | 20.37 | 20.43 | 4,100 | -0.24(-1.17%) |
Nov 09, 2018 | 20.70 | 20.70 | 20.67 | 20.67 | 453 | -0.33(-1.55%) |
Nov 08, 2018 | 21.26 | 21.26 | 20.98 | 21.00 | 27,659 | -0.53(-2.46%) |
Nov 07, 2018 | 21.34 | 21.53 | 21.34 | 21.53 | 2,255 | +1.77(+8.97%) |
Nov 06, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Nov 05, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Nov 02, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Nov 01, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Oct 31, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 19.76 | 19.76 | 19.76 | 0 | +0.00(+0.00%) | |
Oct 29, 2018 | 19.76 | 19.76 | 19.76 | 19.76 | 340 | -1.40(-6.63%) |
Oct 26, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Oct 25, 2018 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Oct 23, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Oct 22, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Oct 18, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Oct 17, 2018 | 21.16 | 21.16 | 21.16 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 21.05 | 21.16 | 21.05 | 21.16 | 805 | +0.54(+2.61%) |
Oct 15, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | |
Oct 12, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | |
Oct 11, 2018 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) | |
Oct 10, 2018 | 20.66 | 20.67 | 20.62 | 20.62 | 2,273 | -0.56(-2.66%) |
Oct 09, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 580 | -0.97(-4.38%) |
Oct 08, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Oct 05, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Oct 04, 2018 | 22.16 | 22.16 | 22.16 | 0 | +0.00(+0.00%) | |
Oct 03, 2018 | 22.16 | 22.16 | 22.16 | 22.16 | 45 | +0.00(+0.00%) |
Oct 02, 2018 | 22.16 | 22.16 | 1 | +0.00(+0.00%) | ||
Oct 01, 2018 | 22.18 | 22.18 | 22.16 | 22.16 | 385 | +0.00(+0.00%) |