Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 27.93 | 28.51 | 23.57 | 23.66 | 455,606 | -4.08(-14.71%) |
Apr 29, 2019 | 30.12 | 30.92 | 27.26 | 27.74 | 359,454 | -3.17(-10.26%) |
Apr 26, 2019 | 33.07 | 34.33 | 30.55 | 30.91 | 185,200 | -2.18(-6.59%) |
Apr 25, 2019 | 33.30 | 34.10 | 32.71 | 33.09 | 100,136 | -0.11(-0.33%) |
Apr 24, 2019 | 32.87 | 33.53 | 32.09 | 33.20 | 119,587 | +0.34(+1.03%) |
Apr 23, 2019 | 30.71 | 33.05 | 30.36 | 32.86 | 174,332 | +2.52(+8.31%) |
Apr 22, 2019 | 30.24 | 32.00 | 29.46 | 30.34 | 98,339 | +0.49(+1.64%) |
Apr 18, 2019 | 28.35 | 30.11 | 27.79 | 29.85 | 123,200 | +1.42(+4.99%) |
Apr 17, 2019 | 28.10 | 29.10 | 27.51 | 28.43 | 152,091 | +0.28(+0.99%) |
Apr 16, 2019 | 28.77 | 28.77 | 27.31 | 28.15 | 95,984 | -0.45(-1.57%) |
Apr 15, 2019 | 28.00 | 29.00 | 27.33 | 28.60 | 160,040 | +0.64(+2.29%) |
Apr 12, 2019 | 28.20 | 28.49 | 27.05 | 27.96 | 71,000 | -0.02(-0.07%) |
Apr 11, 2019 | 27.66 | 28.20 | 26.46 | 27.98 | 63,302 | -0.20(-0.71%) |
Apr 10, 2019 | 27.78 | 28.77 | 26.25 | 28.18 | 143,560 | +0.77(+2.81%) |
Apr 09, 2019 | 25.73 | 27.71 | 24.90 | 27.41 | 187,277 | +1.67(+6.49%) |
Apr 08, 2019 | 25.21 | 26.59 | 24.37 | 25.74 | 97,244 | +0.74(+2.96%) |
Apr 05, 2019 | 24.66 | 25.43 | 23.98 | 25.00 | 30,300 | +0.24(+0.97%) |
Apr 04, 2019 | 26.00 | 26.00 | 23.83 | 24.76 | 80,363 | -1.36(-5.21%) |
Apr 03, 2019 | 25.90 | 26.45 | 24.73 | 26.12 | 64,291 | +0.49(+1.91%) |
Apr 02, 2019 | 24.45 | 27.40 | 24.39 | 25.63 | 224,780 | +1.43(+5.91%) |
Apr 01, 2019 | 23.48 | 24.54 | 22.66 | 24.20 | 49,338 | +1.02(+4.40%) |
Mar 29, 2019 | 22.77 | 23.40 | 22.20 | 23.18 | 72,800 | +0.73(+3.25%) |
Mar 28, 2019 | 22.23 | 22.88 | 21.50 | 22.45 | 25,308 | +0.65(+2.98%) |
Mar 27, 2019 | 21.91 | 22.18 | 21.16 | 21.80 | 41,318 | -0.12(-0.55%) |
Mar 26, 2019 | 22.60 | 23.18 | 21.10 | 21.92 | 78,918 | -0.08(-0.36%) |
Mar 25, 2019 | 22.00 | 22.24 | 21.05 | 22.00 | 52,234 | -0.03(-0.14%) |
Mar 22, 2019 | 23.00 | 23.19 | 21.50 | 22.03 | 40,900 | -1.38(-5.89%) |
Mar 21, 2019 | 23.22 | 24.14 | 21.86 | 23.41 | 63,665 | +0.13(+0.56%) |
Mar 20, 2019 | 22.03 | 24.65 | 21.76 | 23.28 | 64,731 | +1.41(+6.45%) |
Mar 19, 2019 | 21.86 | 22.21 | 21.68 | 21.87 | 52,598 | +0.00(+0.00%) |
Mar 18, 2019 | 21.90 | 22.19 | 21.77 | 21.87 | 47,601 | -0.01(-0.05%) |
Mar 15, 2019 | 21.45 | 22.17 | 21.24 | 21.88 | 62,000 | +0.44(+2.05%) |
Mar 14, 2019 | 20.75 | 21.80 | 20.75 | 21.44 | 22,741 | +0.38(+1.80%) |
Mar 13, 2019 | 21.65 | 21.96 | 21.02 | 21.06 | 18,911 | -0.45(-2.09%) |
Mar 12, 2019 | 21.83 | 22.13 | 21.22 | 21.51 | 25,641 | -0.23(-1.06%) |
Mar 11, 2019 | 21.18 | 21.96 | 21.06 | 21.74 | 14,702 | +0.68(+3.23%) |
Mar 08, 2019 | 21.29 | 21.62 | 21.00 | 21.06 | 17,700 | -0.39(-1.82%) |
Mar 07, 2019 | 21.10 | 21.96 | 20.62 | 21.45 | 24,756 | +0.42(+2.00%) |
Mar 06, 2019 | 21.26 | 22.00 | 20.67 | 21.03 | 42,687 | -0.82(-3.75%) |
Mar 05, 2019 | 21.81 | 22.20 | 21.48 | 21.85 | 65,702 | +0.04(+0.18%) |
Mar 04, 2019 | 22.28 | 22.28 | 20.65 | 21.81 | 105,779 | -0.18(-0.82%) |
Mar 01, 2019 | 22.10 | 22.10 | 21.50 | 21.99 | 67,700 | +0.22(+1.01%) |
Feb 28, 2019 | 22.00 | 22.07 | 21.59 | 21.77 | 46,160 | -0.19(-0.87%) |
Feb 27, 2019 | 21.83 | 22.39 | 21.55 | 21.96 | 63,601 | +0.12(+0.55%) |
Feb 26, 2019 | 21.72 | 22.24 | 21.72 | 21.84 | 94,023 | +0.13(+0.60%) |
Feb 25, 2019 | 21.57 | 22.29 | 21.56 | 21.71 | 55,826 | +0.33(+1.54%) |
Feb 22, 2019 | 22.06 | 22.36 | 21.12 | 21.38 | 43,300 | -0.62(-2.82%) |
Feb 21, 2019 | 22.44 | 22.44 | 21.69 | 22.00 | 61,317 | -0.49(-2.18%) |
Feb 20, 2019 | 22.13 | 22.87 | 21.98 | 22.49 | 48,587 | +0.34(+1.53%) |
Feb 19, 2019 | 22.80 | 23.08 | 21.79 | 22.15 | 25,354 | -0.79(-3.44%) |
Feb 15, 2019 | 22.56 | 23.54 | 22.43 | 22.94 | 67,700 | +0.53(+2.37%) |
Feb 14, 2019 | 21.52 | 22.68 | 21.34 | 22.41 | 36,218 | +0.78(+3.61%) |
Feb 13, 2019 | 20.04 | 21.97 | 19.64 | 21.63 | 72,780 | +1.68(+8.42%) |
Feb 12, 2019 | 20.83 | 21.50 | 19.75 | 19.95 | 124,977 | -0.72(-3.48%) |
Feb 11, 2019 | 20.48 | 21.48 | 20.11 | 20.67 | 57,197 | +0.15(+0.73%) |
Feb 08, 2019 | 20.67 | 22.35 | 19.69 | 20.52 | 114,500 | -1.01(-4.69%) |
Feb 07, 2019 | 22.32 | 23.17 | 20.45 | 21.53 | 89,988 | -1.08(-4.78%) |
Feb 06, 2019 | 22.60 | 23.95 | 22.00 | 22.61 | 132,768 | +0.02(+0.09%) |
Feb 05, 2019 | 23.15 | 23.30 | 22.50 | 22.59 | 37,585 | -0.60(-2.59%) |
Feb 04, 2019 | 23.06 | 23.66 | 23.04 | 23.19 | 23,356 | +0.14(+0.61%) |
Feb 01, 2019 | 23.13 | 23.75 | 22.57 | 23.05 | 31,500 | -0.08(-0.35%) |
Jan 31, 2019 | 23.23 | 24.99 | 22.80 | 23.13 | 98,695 | -0.16(-0.69%) |
Jan 30, 2019 | 23.05 | 23.98 | 22.26 | 23.29 | 35,220 | +0.23(+1.00%) |
Jan 29, 2019 | 23.33 | 23.50 | 21.50 | 23.06 | 82,276 | -0.26(-1.11%) |
Jan 28, 2019 | 23.12 | 23.37 | 22.58 | 23.32 | 37,390 | +0.15(+0.65%) |
Jan 25, 2019 | 22.90 | 24.88 | 22.54 | 23.17 | 77,400 | +0.53(+2.34%) |
Jan 24, 2019 | 21.62 | 22.92 | 21.39 | 22.64 | 47,858 | +0.98(+4.52%) |
Jan 23, 2019 | 21.87 | 23.07 | 21.25 | 21.66 | 34,391 | -0.17(-0.78%) |
Jan 22, 2019 | 22.64 | 22.92 | 21.82 | 21.83 | 38,055 | -0.83(-3.66%) |
Jan 18, 2019 | 23.05 | 23.22 | 20.74 | 22.66 | 81,000 | -0.41(-1.78%) |
Jan 17, 2019 | 23.42 | 23.65 | 22.50 | 23.07 | 87,930 | -0.48(-2.04%) |
Jan 16, 2019 | 22.72 | 23.93 | 22.37 | 23.55 | 109,299 | +1.04(+4.62%) |
Jan 15, 2019 | 23.26 | 23.26 | 21.43 | 22.51 | 145,251 | -0.71(-3.06%) |
Jan 14, 2019 | 24.00 | 24.00 | 22.83 | 23.22 | 55,613 | -0.87(-3.61%) |
Jan 11, 2019 | 25.24 | 25.24 | 23.22 | 24.09 | 87,200 | -1.30(-5.12%) |
Jan 10, 2019 | 27.05 | 27.05 | 25.00 | 25.39 | 110,353 | -1.82(-6.69%) |
Jan 09, 2019 | 27.13 | 27.49 | 25.35 | 27.21 | 57,811 | +0.12(+0.44%) |
Jan 08, 2019 | 27.26 | 27.99 | 26.58 | 27.09 | 120,118 | -0.01(-0.04%) |
Jan 07, 2019 | 25.96 | 28.85 | 25.44 | 27.10 | 219,565 | +1.24(+4.80%) |
Jan 04, 2019 | 23.06 | 25.95 | 22.06 | 25.86 | 151,100 | +2.95(+12.88%) |
Jan 03, 2019 | 24.25 | 24.38 | 22.28 | 22.91 | 139,388 | -1.55(-6.34%) |
Jan 02, 2019 | 22.73 | 24.53 | 21.50 | 24.46 | 135,549 | +1.37(+5.93%) |
Dec 31, 2018 | 22.24 | 23.24 | 21.61 | 23.09 | 98,000 | +1.06(+4.81%) |
Dec 28, 2018 | 20.86 | 22.66 | 20.85 | 22.03 | 88,700 | +1.07(+5.10%) |
Dec 27, 2018 | 20.24 | 21.05 | 19.01 | 20.96 | 91,402 | +0.52(+2.54%) |
Dec 26, 2018 | 17.44 | 20.56 | 17.11 | 20.44 | 111,744 | +3.12(+18.01%) |
Dec 24, 2018 | 16.25 | 17.33 | 14.56 | 17.32 | 66,500 | +1.02(+6.26%) |
Dec 21, 2018 | 17.88 | 18.00 | 13.99 | 16.30 | 815,800 | -1.05(-6.05%) |
Dec 20, 2018 | 18.67 | 19.45 | 15.50 | 17.35 | 331,857 | -2.19(-11.21%) |
Dec 19, 2018 | 19.30 | 20.26 | 18.15 | 19.54 | 214,440 | +0.43(+2.25%) |
Dec 18, 2018 | 20.22 | 21.84 | 18.77 | 19.11 | 132,578 | -1.02(-5.07%) |
Dec 17, 2018 | 20.63 | 20.63 | 18.02 | 20.13 | 220,044 | -0.51(-2.47%) |
Dec 14, 2018 | 21.93 | 21.93 | 20.49 | 20.64 | 79,400 | -1.40(-6.35%) |
Dec 13, 2018 | 22.06 | 23.26 | 20.78 | 22.04 | 202,293 | +0.09(+0.41%) |
Dec 12, 2018 | 23.18 | 23.90 | 21.42 | 21.95 | 269,439 | -1.05(-4.57%) |
Dec 11, 2018 | 24.49 | 25.48 | 22.40 | 23.00 | 224,949 | -1.00(-4.17%) |
Dec 10, 2018 | 28.60 | 30.11 | 22.99 | 24.00 | 385,793 | -4.55(-15.94%) |
Dec 07, 2018 | 31.10 | 33.41 | 27.02 | 28.55 | 213,800 | -2.53(-8.14%) |
Dec 06, 2018 | 29.76 | 34.46 | 28.83 | 31.08 | 354,627 | +1.23(+4.12%) |
Dec 04, 2018 | 27.85 | 33.72 | 27.23 | 29.85 | 433,900 | +2.32(+8.43%) |
Dec 03, 2018 | 27.11 | 32.16 | 26.50 | 27.53 | 360,244 | +1.07(+4.04%) |
Nov 30, 2018 | 25.29 | 27.17 | 24.30 | 26.46 | 150,100 | +0.96(+3.76%) |
Nov 29, 2018 | 23.20 | 25.77 | 22.20 | 25.50 | 78,796 | +2.12(+9.07%) |
Nov 28, 2018 | 23.15 | 25.84 | 21.85 | 23.38 | 126,533 | +0.23(+0.99%) |
Nov 27, 2018 | 25.32 | 26.20 | 22.91 | 23.15 | 115,440 | -2.37(-9.29%) |
Nov 26, 2018 | 26.00 | 28.60 | 25.21 | 25.52 | 166,447 | -0.47(-1.81%) |
Nov 23, 2018 | 25.33 | 26.47 | 25.02 | 25.99 | 62,900 | +0.54(+2.12%) |
Nov 21, 2018 | 25.45 | 25.45 | 25.45 | 0 | +1.40(+5.82%) | |
Nov 20, 2018 | 26.62 | 26.88 | 22.28 | 24.05 | 235,599 | -2.61(-9.79%) |
Nov 19, 2018 | 28.00 | 28.00 | 23.65 | 26.66 | 314,264 | -1.44(-5.12%) |
Nov 16, 2018 | 25.54 | 29.21 | 24.64 | 28.10 | 204,400 | +2.39(+9.30%) |
Nov 15, 2018 | 24.57 | 25.90 | 22.76 | 25.71 | 163,875 | +1.12(+4.55%) |
Nov 14, 2018 | 24.68 | 25.80 | 23.83 | 24.59 | 130,232 | +0.21(+0.86%) |
Nov 13, 2018 | 22.48 | 24.77 | 21.13 | 24.38 | 148,693 | +1.86(+8.26%) |
Nov 12, 2018 | 26.00 | 26.05 | 19.41 | 22.52 | 315,423 | -2.48(-9.92%) |
Nov 09, 2018 | 19.55 | 25.90 | 19.20 | 25.00 | 376,300 | +6.00(+31.58%) |
Nov 08, 2018 | 16.46 | 19.59 | 16.15 | 19.00 | 198,115 | +2.97(+18.53%) |
Nov 07, 2018 | 16.17 | 16.58 | 15.25 | 16.03 | 194,620 | +0.20(+1.26%) |
Nov 06, 2018 | 14.16 | 16.11 | 14.16 | 15.83 | 146,539 | +1.53(+10.70%) |
Nov 05, 2018 | 14.00 | 14.99 | 13.90 | 14.30 | 130,241 | +0.30(+2.14%) |
Nov 02, 2018 | 14.00 | 14.14 | 13.76 | 14.00 | 432,000 | -0.10(-0.71%) |
Nov 01, 2018 | 14.90 | 14.90 | 13.52 | 14.10 | 107,650 | +0.10(+0.71%) |