Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.50 | 16.74 | 16.17 | 16.32 | 39,923 | +0.14(+0.88%) |
May 30, 2019 | 15.91 | 16.40 | 15.91 | 16.18 | 34,479 | +0.25(+1.55%) |
May 29, 2019 | 15.92 | 16.06 | 15.71 | 15.93 | 40,463 | -0.06(-0.36%) |
May 28, 2019 | 16.18 | 16.62 | 15.99 | 15.99 | 42,319 | -0.18(-1.12%) |
May 24, 2019 | 16.18 | 16.80 | 16.01 | 16.17 | 32,148 | +0.03(+0.18%) |
May 23, 2019 | 15.37 | 16.86 | 15.21 | 16.14 | 142,970 | +0.71(+4.63%) |
May 22, 2019 | 15.51 | 15.60 | 15.33 | 15.43 | 22,455 | -0.09(-0.55%) |
May 21, 2019 | 15.45 | 15.74 | 15.45 | 15.51 | 18,123 | +0.04(+0.25%) |
May 20, 2019 | 15.51 | 16.18 | 15.37 | 15.48 | 19,204 | -0.11(-0.73%) |
May 17, 2019 | 15.49 | 15.89 | 15.47 | 15.59 | 22,514 | +0.03(+0.18%) |
May 16, 2019 | 15.34 | 15.94 | 15.34 | 15.56 | 33,236 | +0.19(+1.23%) |
May 15, 2019 | 15.33 | 15.56 | 15.33 | 15.37 | 33,517 | -0.10(-0.67%) |
May 14, 2019 | 15.34 | 15.52 | 15.33 | 15.48 | 38,575 | +0.13(+0.86%) |
May 13, 2019 | 15.24 | 15.72 | 15.24 | 15.34 | 35,604 | -0.31(-1.99%) |
May 10, 2019 | 15.64 | 15.71 | 15.33 | 15.66 | 21,140 | +0.09(+0.55%) |
May 09, 2019 | 15.35 | 15.65 | 15.14 | 15.57 | 26,901 | +0.09(+0.55%) |
May 08, 2019 | 15.84 | 15.90 | 15.49 | 15.49 | 26,713 | +0.11(+0.74%) |
May 07, 2019 | 15.52 | 15.63 | 15.22 | 15.37 | 13,540 | -0.23(-1.46%) |
May 06, 2019 | 15.25 | 15.72 | 15.25 | 15.60 | 54,413 | +0.48(+3.16%) |
May 03, 2019 | 15.20 | 15.28 | 14.97 | 15.12 | 69,869 | -0.06(-0.41%) |
May 02, 2019 | 15.31 | 15.47 | 15.17 | 15.18 | 13,346 | -0.28(-1.83%) |
May 01, 2019 | 14.99 | 15.59 | 14.99 | 15.47 | 23,666 | +0.09(+0.62%) |
Apr 30, 2019 | 15.77 | 15.77 | 15.12 | 15.37 | 24,615 | -0.15(-0.98%) |
Apr 29, 2019 | 15.49 | 15.84 | 15.48 | 15.52 | 15,329 | -0.09(-0.55%) |
Apr 26, 2019 | 15.64 | 15.91 | 15.50 | 15.61 | 8,667 | -0.04(-0.24%) |
Apr 25, 2019 | 15.97 | 16.06 | 15.48 | 15.65 | 19,433 | -0.32(-2.01%) |
Apr 24, 2019 | 15.78 | 16.17 | 15.72 | 15.97 | 16,320 | +0.02(+0.12%) |
Apr 23, 2019 | 15.64 | 16.01 | 15.61 | 15.95 | 33,196 | +0.20(+1.26%) |
Apr 22, 2019 | 16.36 | 16.36 | 15.37 | 15.75 | 14,490 | -0.30(-1.89%) |
Apr 18, 2019 | 16.02 | 16.13 | 15.87 | 16.05 | 12,578 | +0.02(+0.12%) |
Apr 17, 2019 | 16.11 | 16.27 | 15.79 | 16.04 | 31,545 | +0.08(+0.47%) |
Apr 16, 2019 | 16.18 | 16.18 | 15.78 | 15.96 | 28,072 | +0.02(+0.12%) |
Apr 15, 2019 | 16.06 | 16.15 | 15.78 | 15.94 | 16,122 | -0.19(-1.17%) |
Apr 12, 2019 | 16.25 | 16.51 | 15.69 | 16.13 | 19,660 | -0.10(-0.64%) |
Apr 11, 2019 | 16.42 | 16.82 | 16.21 | 16.23 | 23,303 | -0.54(-3.22%) |
Apr 10, 2019 | 16.80 | 16.98 | 16.42 | 16.77 | 15,820 | +0.09(+0.57%) |
Apr 09, 2019 | 17.09 | 17.09 | 16.68 | 16.68 | 11,822 | -0.26(-1.56%) |
Apr 08, 2019 | 17.48 | 17.48 | 16.92 | 16.94 | 11,681 | -0.18(-1.05%) |
Apr 05, 2019 | 16.79 | 17.30 | 16.64 | 17.12 | 17,018 | +0.27(+1.63%) |
Apr 04, 2019 | 17.06 | 17.18 | 16.79 | 16.85 | 16,101 | -0.20(-1.17%) |
Apr 03, 2019 | 17.00 | 17.14 | 16.22 | 17.05 | 203,550 | +0.09(+0.56%) |
Apr 02, 2019 | 16.35 | 17.10 | 16.17 | 16.95 | 29,475 | +0.16(+0.96%) |
Apr 01, 2019 | 17.51 | 18.04 | 16.73 | 16.79 | 33,685 | -0.73(-4.16%) |
Mar 29, 2019 | 17.68 | 17.89 | 17.33 | 17.52 | 28,962 | -0.17(-0.96%) |
Mar 28, 2019 | 17.76 | 18.08 | 17.45 | 17.69 | 18,665 | -0.21(-1.16%) |
Mar 27, 2019 | 18.04 | 18.11 | 17.60 | 17.90 | 36,064 | -0.09(-0.47%) |
Mar 26, 2019 | 17.60 | 18.12 | 17.50 | 17.98 | 24,032 | +0.33(+1.88%) |
Mar 25, 2019 | 17.53 | 17.89 | 17.50 | 17.65 | 22,757 | -0.09(-0.53%) |
Mar 22, 2019 | 17.72 | 17.82 | 17.34 | 17.75 | 42,598 | +0.02(+0.11%) |
Mar 21, 2019 | 18.35 | 18.46 | 17.64 | 17.73 | 26,011 | -0.63(-3.45%) |
Mar 20, 2019 | 18.04 | 18.75 | 18.04 | 18.36 | 16,940 | -0.02(-0.10%) |
Mar 19, 2019 | 18.00 | 18.50 | 17.97 | 18.38 | 25,563 | +0.40(+2.21%) |
Mar 18, 2019 | 19.38 | 19.38 | 17.97 | 17.98 | 20,307 | -0.09(-0.52%) |
Mar 15, 2019 | 18.57 | 18.81 | 18.00 | 18.08 | 64,373 | -0.45(-2.45%) |
Mar 14, 2019 | 18.70 | 18.70 | 18.40 | 18.53 | 14,416 | +0.08(+0.41%) |
Mar 13, 2019 | 18.76 | 18.76 | 18.39 | 18.46 | 15,913 | +0.02(+0.10%) |
Mar 12, 2019 | 18.58 | 18.58 | 18.40 | 18.44 | 30,240 | -0.27(-1.47%) |
Mar 11, 2019 | 18.79 | 19.27 | 18.59 | 18.71 | 25,921 | +0.01(+0.05%) |
Mar 08, 2019 | 18.53 | 18.84 | 18.48 | 18.70 | 19,760 | +0.25(+1.38%) |
Mar 07, 2019 | 18.39 | 18.79 | 18.34 | 18.45 | 33,576 | -0.05(-0.25%) |
Mar 06, 2019 | 18.45 | 18.98 | 18.45 | 18.50 | 26,203 | -0.19(-1.01%) |
Mar 05, 2019 | 19.02 | 19.30 | 18.64 | 18.68 | 13,864 | -0.34(-1.78%) |
Mar 04, 2019 | 19.60 | 19.65 | 18.94 | 19.02 | 22,745 | -0.56(-2.84%) |
Mar 01, 2019 | 19.77 | 20.06 | 19.16 | 19.58 | 31,977 | -0.29(-1.47%) |
Feb 28, 2019 | 19.85 | 19.87 | 19.64 | 19.87 | 40,757 | -0.32(-1.58%) |
Feb 27, 2019 | 21.28 | 21.28 | 19.19 | 20.19 | 122,648 | -1.49(-6.86%) |
Feb 26, 2019 | 21.57 | 21.91 | 21.47 | 21.68 | 31,889 | -0.03(-0.13%) |
Feb 25, 2019 | 21.65 | 21.88 | 21.64 | 21.71 | 28,673 | +0.04(+0.17%) |
Feb 22, 2019 | 21.62 | 21.72 | 21.59 | 21.67 | 26,559 | +0.02(+0.09%) |
Feb 21, 2019 | 21.64 | 21.73 | 21.61 | 21.65 | 9,225 | +0.03(+0.13%) |
Feb 20, 2019 | 21.62 | 21.72 | 21.53 | 21.62 | 24,756 | +0.04(+0.17%) |
Feb 19, 2019 | 21.35 | 21.69 | 21.35 | 21.58 | 24,104 | -0.05(-0.22%) |
Feb 15, 2019 | 21.59 | 21.88 | 21.31 | 21.63 | 25,603 | +0.16(+0.75%) |
Feb 14, 2019 | 21.65 | 21.67 | 21.42 | 21.47 | 26,485 | -0.18(-0.83%) |
Feb 13, 2019 | 21.45 | 21.65 | 21.24 | 21.65 | 19,759 | +0.24(+1.10%) |
Feb 12, 2019 | 21.56 | 21.63 | 21.31 | 21.41 | 27,276 | +0.07(+0.31%) |
Feb 11, 2019 | 21.38 | 21.40 | 21.23 | 21.35 | 27,779 | +0.07(+0.31%) |
Feb 08, 2019 | 21.03 | 21.37 | 20.96 | 21.28 | 42,176 | +0.09(+0.44%) |
Feb 07, 2019 | 20.44 | 21.46 | 20.44 | 21.19 | 46,811 | +0.49(+2.36%) |
Feb 06, 2019 | 17.61 | 20.92 | 17.39 | 20.70 | 269,951 | +3.33(+19.19%) |
Feb 05, 2019 | 17.71 | 17.71 | 17.32 | 17.37 | 10,658 | -0.14(-0.81%) |
Feb 04, 2019 | 17.45 | 18.02 | 17.41 | 17.51 | 12,641 | +0.07(+0.38%) |
Feb 01, 2019 | 17.39 | 17.80 | 17.39 | 17.44 | 5,205 | +0.09(+0.54%) |
Jan 31, 2019 | 17.24 | 17.63 | 17.14 | 17.35 | 18,799 | +0.12(+0.71%) |
Jan 30, 2019 | 17.35 | 17.39 | 17.08 | 17.23 | 14,284 | +0.02(+0.11%) |
Jan 29, 2019 | 16.82 | 17.26 | 16.60 | 17.21 | 34,049 | +0.46(+2.75%) |
Jan 28, 2019 | 17.08 | 17.49 | 16.61 | 16.75 | 17,841 | -0.34(-1.98%) |
Jan 25, 2019 | 16.93 | 17.32 | 16.81 | 17.08 | 22,947 | +0.39(+2.31%) |
Jan 24, 2019 | 16.71 | 16.76 | 16.51 | 16.70 | 8,775 | +0.04(+0.23%) |
Jan 23, 2019 | 16.47 | 16.71 | 16.47 | 16.66 | 16,373 | +0.41(+2.55%) |
Jan 22, 2019 | 16.43 | 16.77 | 16.10 | 16.25 | 48,919 | -0.21(-1.26%) |
Jan 18, 2019 | 16.20 | 16.90 | 16.20 | 16.45 | 22,203 | +0.29(+1.81%) |
Jan 17, 2019 | 16.00 | 16.36 | 15.91 | 16.16 | 27,672 | +0.20(+1.24%) |
Jan 16, 2019 | 15.65 | 16.21 | 15.65 | 15.96 | 29,431 | +0.36(+2.29%) |
Jan 15, 2019 | 15.58 | 15.82 | 15.48 | 15.61 | 14,661 | -0.07(-0.42%) |
Jan 14, 2019 | 15.61 | 15.85 | 15.53 | 15.67 | 28,851 | +0.04(+0.24%) |
Jan 11, 2019 | 15.48 | 15.78 | 15.48 | 15.63 | 21,035 | +0.03(+0.18%) |
Jan 10, 2019 | 15.47 | 15.86 | 15.34 | 15.61 | 30,197 | -0.06(-0.36%) |
Jan 09, 2019 | 15.44 | 15.69 | 15.44 | 15.66 | 35,208 | +0.13(+0.85%) |
Jan 08, 2019 | 15.77 | 15.93 | 15.52 | 15.53 | 23,259 | -0.06(-0.36%) |
Jan 07, 2019 | 15.48 | 15.74 | 15.25 | 15.59 | 47,522 | -0.19(-1.19%) |
Jan 04, 2019 | 15.50 | 16.00 | 15.50 | 15.78 | 25,709 | +0.34(+2.20%) |
Jan 03, 2019 | 15.99 | 15.99 | 15.21 | 15.44 | 54,903 | -0.07(-0.43%) |
Jan 02, 2019 | 15.52 | 15.63 | 15.29 | 15.50 | 50,568 | -0.17(-1.08%) |
Dec 31, 2018 | 15.66 | 16.00 | 15.53 | 15.67 | 58,005 | -0.12(-0.77%) |
Dec 28, 2018 | 15.22 | 16.19 | 15.22 | 15.79 | 69,054 | +0.38(+2.44%) |
Dec 27, 2018 | 15.45 | 15.77 | 14.88 | 15.42 | 109,735 | -0.03(-0.18%) |
Dec 26, 2018 | 16.13 | 16.13 | 15.40 | 15.45 | 105,453 | -0.61(-3.81%) |
Dec 24, 2018 | 16.14 | 17.23 | 15.57 | 16.06 | 21,778 | -0.30(-1.84%) |
Dec 21, 2018 | 16.81 | 17.31 | 16.35 | 16.36 | 98,270 | -0.57(-3.39%) |
Dec 20, 2018 | 17.40 | 17.40 | 16.90 | 16.93 | 62,755 | -0.48(-2.76%) |
Dec 19, 2018 | 17.93 | 17.93 | 17.41 | 17.41 | 45,118 | -0.47(-2.63%) |
Dec 18, 2018 | 18.50 | 18.50 | 17.74 | 17.88 | 31,807 | -0.44(-2.41%) |
Dec 17, 2018 | 18.74 | 18.74 | 18.26 | 18.33 | 29,797 | -0.50(-2.65%) |
Dec 14, 2018 | 18.88 | 19.39 | 18.73 | 18.83 | 16,041 | -0.24(-1.23%) |
Dec 13, 2018 | 19.08 | 19.20 | 18.91 | 19.06 | 23,798 | -0.15(-0.78%) |
Dec 12, 2018 | 19.27 | 19.27 | 18.92 | 19.21 | 12,715 | +0.09(+0.49%) |
Dec 11, 2018 | 19.30 | 19.55 | 17.89 | 19.12 | 15,493 | -0.02(-0.10%) |
Dec 10, 2018 | 19.30 | 19.30 | 18.83 | 19.14 | 16,930 | -0.08(-0.39%) |
Dec 07, 2018 | 19.19 | 19.48 | 19.06 | 19.21 | 33,252 | -0.15(-0.78%) |
Dec 06, 2018 | 19.32 | 19.74 | 19.11 | 19.36 | 28,716 | -0.05(-0.24%) |
Dec 04, 2018 | 19.91 | 20.15 | 19.34 | 19.41 | 20,928 | -0.35(-1.76%) |
Dec 03, 2018 | 19.77 | 19.93 | 19.21 | 19.76 | 65,595 | +0.09(+0.48%) |
Nov 30, 2018 | 19.38 | 19.66 | 18.88 | 19.66 | 28,259 | +0.25(+1.31%) |
Nov 29, 2018 | 19.32 | 19.52 | 19.23 | 19.41 | 24,174 | -0.08(-0.39%) |
Nov 28, 2018 | 19.67 | 19.67 | 19.25 | 19.48 | 7,451 | +0.23(+1.17%) |
Nov 27, 2018 | 19.48 | 19.58 | 19.01 | 19.26 | 20,031 | -0.17(-0.87%) |
Nov 26, 2018 | 19.85 | 19.85 | 19.39 | 19.43 | 24,639 | -0.41(-2.09%) |
Nov 23, 2018 | 19.70 | 19.84 | 19.53 | 19.84 | 3,930 | +0.34(+1.74%) |
Nov 21, 2018 | 19.50 | 19.50 | 19.50 | 0 | +0.57(+3.03%) | |
Nov 20, 2018 | 19.36 | 19.51 | 18.71 | 18.93 | 24,074 | -0.56(-2.90%) |
Nov 19, 2018 | 19.85 | 20.11 | 19.44 | 19.49 | 16,290 | +0.00(+0.00%) |
Nov 16, 2018 | 19.74 | 19.97 | 19.36 | 19.49 | 61,051 | -0.22(-1.13%) |
Nov 15, 2018 | 19.92 | 20.63 | 19.60 | 19.72 | 24,673 | -0.50(-2.48%) |
Nov 14, 2018 | 20.67 | 20.89 | 19.82 | 20.22 | 15,023 | -0.46(-2.24%) |
Nov 13, 2018 | 21.27 | 21.27 | 20.63 | 20.68 | 26,919 | -0.40(-1.89%) |
Nov 12, 2018 | 21.28 | 21.36 | 21.04 | 21.08 | 23,403 | -0.13(-0.61%) |
Nov 09, 2018 | 21.31 | 21.37 | 21.08 | 21.21 | 14,320 | -0.08(-0.39%) |
Nov 08, 2018 | 21.09 | 21.55 | 21.09 | 21.30 | 17,469 | -0.10(-0.48%) |
Nov 07, 2018 | 21.56 | 21.73 | 21.04 | 21.40 | 29,361 | +0.05(+0.22%) |
Nov 06, 2018 | 21.74 | 21.74 | 21.15 | 21.35 | 21,720 | +0.00(+0.00%) |
Nov 05, 2018 | 21.58 | 21.83 | 20.94 | 21.35 | 10,302 | -0.09(-0.43%) |
Nov 02, 2018 | 21.47 | 21.56 | 21.27 | 21.44 | 21,211 | +0.10(+0.48%) |
Nov 01, 2018 | 21.29 | 21.55 | 21.28 | 21.34 | 9,576 | -0.07(-0.30%) |
Oct 31, 2018 | 21.59 | 21.59 | 21.32 | 21.41 | 17,168 | -0.15(-0.69%) |
Oct 30, 2018 | 21.12 | 21.58 | 21.12 | 21.56 | 17,237 | +0.46(+2.20%) |
Oct 29, 2018 | 20.83 | 21.27 | 20.83 | 21.09 | 22,054 | +0.24(+1.16%) |
Oct 26, 2018 | 20.72 | 21.20 | 20.72 | 20.85 | 13,351 | -0.01(-0.04%) |
Oct 25, 2018 | 20.69 | 21.09 | 20.51 | 20.86 | 17,356 | +0.10(+0.49%) |
Oct 24, 2018 | 20.89 | 21.27 | 20.73 | 20.76 | 23,401 | -0.22(-1.06%) |
Oct 23, 2018 | 20.73 | 21.25 | 20.73 | 20.98 | 21,694 | +0.14(+0.67%) |
Oct 22, 2018 | 20.81 | 21.07 | 20.76 | 20.84 | 25,193 | +0.02(+0.09%) |
Oct 19, 2018 | 18.87 | 21.16 | 17.31 | 20.82 | 47,269 | -0.01(-0.04%) |
Oct 18, 2018 | 21.12 | 21.12 | 20.65 | 20.83 | 14,527 | -0.22(-1.06%) |
Oct 17, 2018 | 20.73 | 21.27 | 20.73 | 21.05 | 13,657 | -0.05(-0.22%) |
Oct 16, 2018 | 20.44 | 21.14 | 20.05 | 21.10 | 29,540 | +0.10(+0.49%) |
Oct 15, 2018 | 20.57 | 21.10 | 20.57 | 21.00 | 14,565 | +0.26(+1.25%) |
Oct 12, 2018 | 20.94 | 21.14 | 20.64 | 20.74 | 31,010 | -0.24(-1.15%) |
Oct 11, 2018 | 21.13 | 21.38 | 20.90 | 20.98 | 23,362 | -0.20(-0.96%) |
Oct 10, 2018 | 21.15 | 21.53 | 21.15 | 21.18 | 28,820 | -0.14(-0.65%) |
Oct 09, 2018 | 21.36 | 21.54 | 21.31 | 21.32 | 13,110 | -0.16(-0.73%) |
Oct 08, 2018 | 21.13 | 21.55 | 21.13 | 21.48 | 16,013 | +0.35(+1.67%) |
Oct 05, 2018 | 21.28 | 21.49 | 21.13 | 21.13 | 5,491 | -0.26(-1.22%) |
Oct 04, 2018 | 21.24 | 21.51 | 21.24 | 21.39 | 6,992 | +0.03(+0.13%) |
Oct 03, 2018 | 21.31 | 21.52 | 21.31 | 21.36 | 8,145 | -0.04(-0.17%) |
Oct 02, 2018 | 21.32 | 21.55 | 21.26 | 21.40 | 12,427 | -0.04(-0.17%) |
Oct 01, 2018 | 21.44 | 21.53 | 21.30 | 21.43 | 13,650 | +0.12(+0.57%) |
Sep 28, 2018 | 21.27 | 21.41 | 21.22 | 21.31 | 10,982 | +0.05(+0.22%) |
Sep 27, 2018 | 21.41 | 21.50 | 21.18 | 21.27 | 14,104 | -0.19(-0.87%) |
Sep 26, 2018 | 21.50 | 21.50 | 21.31 | 21.45 | 15,469 | +0.05(+0.22%) |
Sep 25, 2018 | 21.45 | 21.50 | 21.31 | 21.41 | 9,504 | +0.09(+0.44%) |
Sep 24, 2018 | 21.43 | 21.45 | 21.18 | 21.31 | 20,461 | -0.09(-0.43%) |
Sep 21, 2018 | 21.27 | 21.55 | 21.27 | 21.41 | 40,916 | +0.00(+0.00%) |
Sep 20, 2018 | 21.41 | 21.55 | 21.38 | 21.41 | 9,761 | +0.00(+0.00%) |
Sep 19, 2018 | 21.31 | 21.55 | 21.27 | 21.41 | 13,451 | +0.05(+0.22%) |
Sep 18, 2018 | 21.31 | 21.50 | 21.31 | 21.36 | 10,360 | -0.09(-0.43%) |
Sep 17, 2018 | 21.45 | 21.55 | 21.45 | 21.45 | 5,411 | +0.00(+0.00%) |
Sep 14, 2018 | 21.31 | 21.59 | 21.31 | 21.45 | 18,950 | +0.05(+0.22%) |
Sep 13, 2018 | 21.31 | 21.45 | 21.31 | 21.41 | 6,151 | +0.09(+0.44%) |
Sep 12, 2018 | 21.36 | 21.50 | 21.31 | 21.31 | 10,566 | -0.09(-0.43%) |
Sep 11, 2018 | 21.50 | 21.50 | 21.41 | 21.41 | 9,030 | -0.09(-0.43%) |
Sep 10, 2018 | 21.55 | 21.55 | 21.36 | 21.50 | 14,306 | +0.00(+0.00%) |
Sep 07, 2018 | 21.41 | 21.73 | 21.36 | 21.50 | 10,336 | +0.09(+0.43%) |
Sep 06, 2018 | 21.55 | 21.59 | 21.41 | 21.41 | 7,306 | -0.05(-0.22%) |
Sep 05, 2018 | 21.45 | 21.69 | 21.41 | 21.45 | 7,368 | -0.14(-0.65%) |
Sep 04, 2018 | 21.92 | 21.92 | 21.45 | 21.59 | 8,440 | -0.23(-1.06%) |