Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 02, 2019 | 14.68 | 14.68 | 14.68 | 0 | +0.26(+1.80%) | |
Dec 31, 2018 | 14.30 | 14.50 | 14.15 | 14.42 | 528,600 | +0.26(+1.84%) |
Dec 28, 2018 | 14.37 | 14.41 | 13.95 | 14.16 | 843,100 | -0.16(-1.12%) |
Dec 27, 2018 | 14.06 | 14.39 | 13.52 | 14.32 | 583,650 | +0.07(+0.49%) |
Dec 26, 2018 | 13.67 | 14.28 | 13.53 | 14.25 | 756,017 | +0.77(+5.71%) |
Dec 24, 2018 | 13.25 | 14.03 | 13.14 | 13.48 | 491,000 | +0.00(+0.00%) |
Dec 21, 2018 | 14.61 | 14.61 | 13.33 | 13.48 | 1,628,700 | -0.97(-6.71%) |
Dec 20, 2018 | 14.57 | 14.85 | 13.99 | 14.45 | 1,224,971 | -0.18(-1.23%) |
Dec 19, 2018 | 15.22 | 15.53 | 14.27 | 14.63 | 837,032 | -0.60(-3.94%) |
Dec 18, 2018 | 15.00 | 15.39 | 14.89 | 15.23 | 1,094,408 | +0.40(+2.70%) |
Dec 17, 2018 | 15.96 | 15.96 | 14.68 | 14.83 | 1,516,177 | -1.20(-7.49%) |
Dec 14, 2018 | 15.80 | 16.80 | 15.72 | 16.03 | 774,500 | -0.12(-0.74%) |
Dec 13, 2018 | 16.44 | 16.70 | 15.94 | 16.15 | 476,037 | -0.29(-1.76%) |
Dec 12, 2018 | 16.37 | 16.87 | 16.18 | 16.44 | 673,385 | +0.40(+2.49%) |
Dec 11, 2018 | 16.97 | 17.06 | 15.78 | 16.04 | 1,002,126 | -0.56(-3.37%) |
Dec 10, 2018 | 15.91 | 16.72 | 15.91 | 16.60 | 655,789 | +0.66(+4.14%) |
Dec 07, 2018 | 16.94 | 17.16 | 15.84 | 15.94 | 1,066,300 | -1.13(-6.62%) |
Dec 06, 2018 | 15.14 | 17.23 | 14.97 | 17.07 | 2,269,341 | +1.92(+12.67%) |
Dec 04, 2018 | 16.02 | 16.10 | 15.11 | 15.15 | 756,700 | -0.92(-5.72%) |
Dec 03, 2018 | 16.44 | 16.70 | 15.68 | 16.07 | 664,761 | -0.03(-0.19%) |
Nov 30, 2018 | 16.06 | 16.29 | 15.82 | 16.10 | 870,000 | +0.05(+0.31%) |
Nov 29, 2018 | 16.00 | 16.35 | 15.84 | 16.05 | 644,538 | -0.11(-0.68%) |
Nov 28, 2018 | 15.38 | 16.25 | 15.27 | 16.16 | 1,153,810 | +0.95(+6.25%) |
Nov 27, 2018 | 15.30 | 15.38 | 14.92 | 15.21 | 585,551 | -0.29(-1.87%) |
Nov 26, 2018 | 14.90 | 15.56 | 14.75 | 15.50 | 730,761 | +0.79(+5.37%) |
Nov 23, 2018 | 14.70 | 15.15 | 14.66 | 14.71 | 341,300 | -0.12(-0.81%) |
Nov 21, 2018 | 14.83 | 14.83 | 14.83 | 0 | +1.05(+7.62%) | |
Nov 20, 2018 | 14.04 | 14.51 | 13.63 | 13.78 | 1,676,338 | -0.73(-5.03%) |
Nov 19, 2018 | 15.74 | 15.74 | 14.42 | 14.51 | 1,002,144 | -1.23(-7.81%) |
Nov 16, 2018 | 15.38 | 15.94 | 15.28 | 15.74 | 848,800 | +0.01(+0.06%) |
Nov 15, 2018 | 15.30 | 15.74 | 15.02 | 15.73 | 1,339,608 | +0.42(+2.74%) |
Nov 14, 2018 | 15.74 | 15.92 | 15.23 | 15.31 | 706,998 | -0.24(-1.54%) |
Nov 13, 2018 | 15.98 | 16.32 | 15.33 | 15.55 | 1,130,573 | -0.21(-1.33%) |
Nov 12, 2018 | 16.30 | 16.37 | 15.20 | 15.76 | 4,041,064 | -0.48(-2.96%) |
Nov 09, 2018 | 18.23 | 18.45 | 16.07 | 16.24 | 3,277,800 | -2.17(-11.79%) |
Nov 08, 2018 | 19.04 | 19.24 | 18.16 | 18.41 | 1,470,727 | -0.64(-3.36%) |
Nov 07, 2018 | 18.29 | 19.35 | 18.07 | 19.05 | 938,505 | +0.94(+5.19%) |
Nov 06, 2018 | 18.89 | 18.89 | 17.90 | 18.11 | 909,358 | -0.88(-4.63%) |
Nov 05, 2018 | 19.28 | 19.60 | 18.14 | 18.99 | 1,428,282 | +0.41(+2.21%) |
Nov 02, 2018 | 18.51 | 19.02 | 17.95 | 18.58 | 1,004,400 | +0.20(+1.09%) |
Nov 01, 2018 | 17.89 | 18.46 | 17.54 | 18.38 | 1,066,190 | +0.52(+2.91%) |
Oct 31, 2018 | 17.58 | 18.02 | 17.45 | 17.86 | 1,508,703 | +0.62(+3.60%) |
Oct 30, 2018 | 16.67 | 17.26 | 16.41 | 17.24 | 1,474,319 | +0.61(+3.67%) |
Oct 29, 2018 | 17.85 | 18.05 | 16.29 | 16.63 | 2,284,544 | -0.34(-2.00%) |
Oct 26, 2018 | 16.75 | 17.57 | 16.57 | 16.97 | 1,444,000 | -0.55(-3.14%) |
Oct 25, 2018 | 16.86 | 17.63 | 16.60 | 17.52 | 1,524,367 | +0.66(+3.91%) |
Oct 24, 2018 | 18.31 | 18.55 | 16.84 | 16.86 | 1,146,569 | -1.62(-8.77%) |
Oct 23, 2018 | 17.90 | 18.71 | 17.52 | 18.48 | 1,010,171 | -0.06(-0.32%) |
Oct 22, 2018 | 18.17 | 18.72 | 17.77 | 18.54 | 1,171,112 | +0.65(+3.63%) |
Oct 19, 2018 | 19.17 | 19.34 | 17.84 | 17.89 | 1,498,700 | -1.14(-5.99%) |
Oct 18, 2018 | 19.71 | 19.92 | 18.89 | 19.03 | 1,456,460 | -0.83(-4.18%) |
Oct 17, 2018 | 20.44 | 20.57 | 19.83 | 19.86 | 1,095,024 | -0.55(-2.69%) |
Oct 16, 2018 | 20.00 | 20.51 | 19.63 | 20.41 | 1,619,217 | +0.66(+3.34%) |
Oct 15, 2018 | 20.19 | 20.21 | 19.26 | 19.75 | 1,563,531 | -0.50(-2.47%) |
Oct 12, 2018 | 20.19 | 20.59 | 20.05 | 20.25 | 1,880,700 | +0.40(+2.02%) |
Oct 11, 2018 | 19.90 | 20.41 | 19.12 | 19.85 | 3,009,565 | -0.10(-0.50%) |
Oct 10, 2018 | 22.31 | 22.40 | 19.52 | 19.95 | 3,836,458 | -2.45(-10.94%) |
Oct 09, 2018 | 22.37 | 23.08 | 22.05 | 22.40 | 1,648,693 | -0.27(-1.19%) |
Oct 08, 2018 | 22.93 | 23.84 | 22.67 | 22.67 | 2,800,616 | -0.61(-2.62%) |
Oct 05, 2018 | 24.36 | 24.86 | 23.21 | 23.28 | 2,842,900 | -1.20(-4.90%) |
Oct 04, 2018 | 25.30 | 25.78 | 23.83 | 24.48 | 13,388,569 | +2.60(+11.88%) |
Oct 03, 2018 | 21.54 | 21.90 | 21.20 | 21.88 | 1,056,541 | +0.38(+1.77%) |
Oct 02, 2018 | 22.01 | 22.24 | 21.32 | 21.50 | 858,246 | -0.69(-3.11%) |
Oct 01, 2018 | 22.92 | 22.95 | 22.02 | 22.19 | 992,234 | -0.62(-2.72%) |
Sep 28, 2018 | 22.45 | 23.04 | 22.40 | 22.81 | 889,600 | +0.28(+1.24%) |
Sep 27, 2018 | 22.86 | 23.22 | 22.15 | 22.53 | 1,311,272 | -0.20(-0.88%) |
Sep 26, 2018 | 23.32 | 23.42 | 22.64 | 22.73 | 1,130,175 | -0.59(-2.53%) |
Sep 25, 2018 | 22.75 | 23.38 | 22.71 | 23.32 | 709,166 | +0.53(+2.33%) |
Sep 24, 2018 | 22.38 | 23.00 | 22.06 | 22.79 | 808,801 | +0.21(+0.93%) |
Sep 21, 2018 | 24.03 | 24.18 | 22.51 | 22.58 | 1,806,700 | -1.45(-6.03%) |
Sep 20, 2018 | 23.45 | 24.27 | 23.24 | 24.03 | 1,275,338 | +0.65(+2.78%) |
Sep 19, 2018 | 23.64 | 23.92 | 22.83 | 23.38 | 1,160,299 | -0.37(-1.56%) |
Sep 18, 2018 | 23.66 | 24.28 | 23.25 | 23.75 | 1,167,991 | +0.21(+0.89%) |
Sep 17, 2018 | 25.29 | 25.30 | 23.36 | 23.54 | 1,255,649 | -1.96(-7.69%) |
Sep 14, 2018 | 24.70 | 26.22 | 24.65 | 25.50 | 2,061,000 | +1.26(+5.20%) |
Sep 13, 2018 | 24.75 | 25.66 | 23.98 | 24.24 | 1,759,190 | -0.52(-2.10%) |
Sep 12, 2018 | 23.82 | 24.79 | 23.23 | 24.76 | 2,223,192 | +1.23(+5.23%) |
Sep 11, 2018 | 22.49 | 23.75 | 22.45 | 23.53 | 1,573,569 | +0.85(+3.75%) |
Sep 10, 2018 | 22.24 | 22.77 | 22.00 | 22.68 | 1,054,640 | +0.62(+2.81%) |
Sep 07, 2018 | 21.72 | 22.50 | 21.35 | 22.06 | 1,235,800 | +0.06(+0.27%) |
Sep 06, 2018 | 20.83 | 22.18 | 20.76 | 22.00 | 2,293,852 | +1.62(+7.95%) |
Sep 05, 2018 | 21.74 | 21.95 | 19.76 | 20.38 | 2,421,546 | -1.49(-6.81%) |
Sep 04, 2018 | 22.00 | 22.02 | 21.59 | 21.87 | 973,854 | -0.45(-2.02%) |
Aug 31, 2018 | 22.32 | 22.32 | 22.32 | 0 | -0.05(-0.22%) | |
Aug 30, 2018 | 22.60 | 22.95 | 22.13 | 22.37 | 757,876 | -0.28(-1.24%) |
Aug 29, 2018 | 21.50 | 22.71 | 21.48 | 22.65 | 1,211,014 | +1.24(+5.79%) |
Aug 28, 2018 | 21.53 | 21.59 | 21.09 | 21.41 | 635,504 | +0.01(+0.05%) |
Aug 27, 2018 | 21.67 | 21.92 | 21.29 | 21.40 | 873,929 | -0.27(-1.25%) |
Aug 24, 2018 | 21.05 | 21.75 | 21.01 | 21.67 | 861,100 | +0.79(+3.78%) |
Aug 23, 2018 | 21.18 | 21.56 | 20.71 | 20.88 | 803,515 | -0.36(-1.69%) |
Aug 22, 2018 | 21.40 | 21.74 | 21.07 | 21.24 | 718,541 | -0.15(-0.70%) |
Aug 21, 2018 | 21.15 | 21.67 | 20.91 | 21.39 | 728,996 | +0.33(+1.57%) |
Aug 20, 2018 | 21.19 | 21.26 | 20.80 | 21.06 | 915,782 | -0.11(-0.52%) |
Aug 17, 2018 | 21.82 | 21.82 | 20.80 | 21.17 | 1,125,800 | -0.51(-2.35%) |
Aug 16, 2018 | 21.90 | 22.20 | 21.33 | 21.68 | 994,647 | -0.18(-0.82%) |
Aug 15, 2018 | 22.11 | 22.40 | 21.77 | 21.86 | 965,381 | -0.51(-2.28%) |
Aug 14, 2018 | 22.22 | 22.60 | 21.98 | 22.37 | 989,644 | +0.15(+0.68%) |
Aug 13, 2018 | 21.65 | 23.00 | 21.50 | 22.22 | 2,087,320 | +0.49(+2.25%) |
Aug 10, 2018 | 20.57 | 22.20 | 20.44 | 21.73 | 2,820,600 | +1.00(+4.82%) |
Aug 09, 2018 | 20.00 | 20.79 | 19.60 | 20.73 | 2,393,592 | +0.78(+3.91%) |
Aug 08, 2018 | 20.20 | 20.88 | 19.36 | 19.95 | 5,387,710 | +2.94(+17.28%) |
Aug 07, 2018 | 17.20 | 17.38 | 16.98 | 17.01 | 1,328,494 | -0.21(-1.22%) |
Aug 06, 2018 | 17.00 | 17.36 | 16.84 | 17.22 | 1,675,852 | +0.23(+1.35%) |
Aug 03, 2018 | 17.82 | 18.04 | 16.95 | 16.99 | 1,102,500 | -0.87(-4.87%) |
Aug 02, 2018 | 17.18 | 17.93 | 17.06 | 17.86 | 803,294 | +0.57(+3.30%) |
Aug 01, 2018 | 17.42 | 18.65 | 16.96 | 17.29 | 748,544 | -0.13(-0.75%) |
Jul 31, 2018 | 17.72 | 17.91 | 17.24 | 17.42 | 979,945 | -0.32(-1.80%) |
Jul 30, 2018 | 18.76 | 18.95 | 17.62 | 17.74 | 1,096,456 | -1.06(-5.64%) |
Jul 27, 2018 | 19.81 | 19.91 | 18.59 | 18.80 | 637,500 | -0.96(-4.86%) |
Jul 26, 2018 | 19.71 | 19.89 | 19.44 | 19.76 | 324,182 | -0.06(-0.30%) |
Jul 25, 2018 | 19.23 | 20.07 | 19.21 | 19.82 | 863,593 | +0.61(+3.18%) |
Jul 24, 2018 | 19.60 | 19.80 | 19.15 | 19.21 | 828,593 | -0.28(-1.44%) |
Jul 23, 2018 | 19.19 | 19.50 | 18.87 | 19.49 | 542,502 | +0.29(+1.51%) |
Jul 20, 2018 | 19.50 | 19.70 | 19.17 | 19.20 | 442,663 | -0.32(-1.64%) |
Jul 19, 2018 | 19.22 | 19.60 | 19.22 | 19.52 | 515,250 | +0.23(+1.19%) |
Jul 18, 2018 | 19.44 | 19.45 | 18.95 | 19.29 | 341,177 | -0.13(-0.67%) |
Jul 17, 2018 | 19.23 | 19.50 | 19.06 | 19.42 | 534,025 | +0.14(+0.73%) |
Jul 16, 2018 | 19.27 | 19.39 | 19.11 | 19.28 | 320,479 | +0.04(+0.21%) |
Jul 13, 2018 | 19.56 | 19.64 | 19.03 | 19.24 | 422,929 | -0.33(-1.69%) |
Jul 12, 2018 | 19.32 | 19.58 | 19.14 | 19.57 | 675,703 | +0.42(+2.19%) |
Jul 11, 2018 | 18.92 | 19.27 | 18.76 | 19.15 | 307,879 | +0.01(+0.05%) |
Jul 10, 2018 | 19.31 | 19.61 | 19.13 | 19.14 | 537,580 | -0.23(-1.19%) |
Jul 09, 2018 | 19.35 | 19.44 | 18.90 | 19.37 | 925,431 | +0.06(+0.31%) |
Jul 06, 2018 | 19.08 | 19.36 | 18.97 | 19.31 | 696,252 | +0.35(+1.85%) |
Jul 05, 2018 | 18.71 | 18.99 | 18.41 | 18.96 | 682,238 | +0.34(+1.83%) |
Jul 03, 2018 | 18.62 | 18.62 | 18.62 | 0 | +0.06(+0.32%) | |
Jul 02, 2018 | 18.10 | 18.56 | 18.03 | 18.56 | 690,882 | +0.34(+1.87%) |
Jun 29, 2018 | 18.09 | 18.42 | 18.03 | 18.22 | 684,976 | +0.17(+0.94%) |
Jun 28, 2018 | 18.10 | 18.44 | 17.66 | 18.05 | 1,393,133 | +0.12(+0.67%) |
Jun 27, 2018 | 18.30 | 18.54 | 17.91 | 17.93 | 1,169,736 | -0.35(-1.91%) |
Jun 26, 2018 | 17.74 | 18.31 | 17.42 | 18.28 | 1,851,627 | +0.57(+3.22%) |
Jun 25, 2018 | 18.48 | 18.50 | 17.33 | 17.71 | 2,943,647 | -1.03(-5.50%) |
Jun 22, 2018 | 19.05 | 19.05 | 18.35 | 18.74 | 3,969,801 | -0.28(-1.47%) |
Jun 21, 2018 | 19.65 | 19.98 | 19.00 | 19.02 | 945,410 | -0.61(-3.11%) |
Jun 20, 2018 | 19.78 | 20.45 | 19.59 | 19.63 | 1,189,989 | +0.03(+0.15%) |
Jun 19, 2018 | 19.73 | 20.09 | 19.36 | 19.60 | 1,876,614 | -0.28(-1.41%) |
Jun 18, 2018 | 19.00 | 20.01 | 18.88 | 19.88 | 1,617,003 | +0.77(+4.03%) |
Jun 15, 2018 | 19.26 | 18.46 | 19.11 | 2,406,316 | +0.65(+3.52%) | |
Jun 14, 2018 | 18.03 | 18.55 | 17.93 | 18.46 | 1,100,473 | +0.45(+2.50%) |
Jun 13, 2018 | 17.69 | 18.23 | 17.62 | 18.01 | 1,820,868 | +0.41(+2.33%) |
Jun 12, 2018 | 17.36 | 17.85 | 17.36 | 17.60 | 713,506 | +0.25(+1.44%) |
Jun 11, 2018 | 17.75 | 17.83 | 17.24 | 17.35 | 834,901 | -0.33(-1.87%) |
Jun 08, 2018 | 17.23 | 17.76 | 17.12 | 17.68 | 669,348 | +0.33(+1.90%) |
Jun 07, 2018 | 17.88 | 17.95 | 17.02 | 17.35 | 1,057,697 | -0.65(-3.61%) |
Jun 06, 2018 | 17.82 | 18.20 | 17.72 | 18.00 | 950,696 | +0.24(+1.35%) |
Jun 05, 2018 | 17.41 | 17.82 | 17.34 | 17.76 | 1,194,549 | +0.26(+1.49%) |
Jun 04, 2018 | 17.92 | 17.92 | 17.20 | 17.50 | 1,619,959 | -0.34(-1.91%) |