Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 15.30 | 15.75 | 15.20 | 15.73 | 1,601,500 | +0.55(+3.62%) |
Aug 29, 2019 | 14.91 | 15.20 | 14.61 | 15.18 | 1,684,181 | +0.36(+2.43%) |
Aug 28, 2019 | 14.51 | 15.04 | 14.38 | 14.82 | 1,451,650 | +0.31(+2.14%) |
Aug 27, 2019 | 15.17 | 15.50 | 14.12 | 14.51 | 2,720,189 | -0.46(-3.07%) |
Aug 26, 2019 | 14.01 | 15.38 | 14.00 | 14.97 | 3,153,425 | +1.09(+7.85%) |
Aug 23, 2019 | 14.08 | 14.36 | 13.83 | 13.88 | 1,501,000 | -0.28(-1.98%) |
Aug 22, 2019 | 14.37 | 14.43 | 14.04 | 14.16 | 1,022,419 | -0.13(-0.91%) |
Aug 21, 2019 | 14.25 | 14.41 | 13.76 | 14.29 | 1,417,120 | +0.14(+0.99%) |
Aug 20, 2019 | 13.87 | 14.65 | 13.60 | 14.15 | 3,367,013 | +0.75(+5.60%) |
Aug 19, 2019 | 13.25 | 13.50 | 13.02 | 13.40 | 1,955,056 | +0.24(+1.82%) |
Aug 16, 2019 | 12.85 | 13.24 | 12.79 | 13.16 | 1,105,100 | +0.49(+3.87%) |
Aug 15, 2019 | 12.72 | 12.95 | 12.47 | 12.67 | 1,162,846 | -0.07(-0.55%) |
Aug 14, 2019 | 13.08 | 13.22 | 12.50 | 12.74 | 1,362,876 | -0.56(-4.21%) |
Aug 13, 2019 | 13.00 | 13.40 | 12.76 | 13.30 | 558,994 | +0.28(+2.15%) |
Aug 12, 2019 | 13.42 | 13.68 | 12.98 | 13.02 | 780,306 | -0.31(-2.33%) |
Aug 09, 2019 | 13.14 | 13.55 | 12.97 | 13.33 | 745,100 | +0.14(+1.06%) |
Aug 08, 2019 | 12.91 | 13.30 | 12.30 | 13.19 | 1,500,881 | +0.34(+2.65%) |
Aug 07, 2019 | 12.26 | 14.50 | 11.54 | 12.85 | 3,003,017 | +0.56(+4.56%) |
Aug 06, 2019 | 12.50 | 12.87 | 11.90 | 12.29 | 2,005,502 | +0.03(+0.24%) |
Aug 05, 2019 | 12.55 | 12.69 | 12.20 | 12.26 | 1,037,878 | -0.47(-3.69%) |
Aug 02, 2019 | 13.00 | 13.04 | 12.40 | 12.73 | 1,180,300 | -0.28(-2.15%) |
Aug 01, 2019 | 13.20 | 13.40 | 12.71 | 13.01 | 1,502,334 | -0.09(-0.69%) |
Jul 31, 2019 | 13.42 | 13.51 | 13.04 | 13.10 | 1,087,643 | -0.30(-2.24%) |
Jul 30, 2019 | 13.61 | 13.76 | 13.29 | 13.40 | 929,543 | -0.29(-2.12%) |
Jul 29, 2019 | 14.17 | 14.33 | 13.56 | 13.69 | 1,049,628 | -0.43(-3.05%) |
Jul 26, 2019 | 13.59 | 14.18 | 13.36 | 14.12 | 669,000 | +0.61(+4.52%) |
Jul 25, 2019 | 14.51 | 14.65 | 13.50 | 13.51 | 895,499 | -0.96(-6.63%) |
Jul 24, 2019 | 13.75 | 14.52 | 13.47 | 14.47 | 1,167,362 | +0.87(+6.40%) |
Jul 23, 2019 | 14.06 | 14.13 | 13.12 | 13.60 | 2,051,847 | -0.45(-3.20%) |
Jul 22, 2019 | 14.22 | 14.32 | 13.91 | 14.05 | 1,058,910 | -0.06(-0.43%) |
Jul 19, 2019 | 14.29 | 14.40 | 14.01 | 14.11 | 1,042,600 | -0.15(-1.05%) |
Jul 18, 2019 | 14.09 | 14.28 | 13.90 | 14.26 | 756,865 | +0.23(+1.64%) |
Jul 17, 2019 | 14.17 | 14.59 | 14.00 | 14.03 | 1,202,250 | -0.11(-0.78%) |
Jul 16, 2019 | 14.32 | 14.47 | 14.00 | 14.14 | 1,111,014 | -0.18(-1.26%) |
Jul 15, 2019 | 14.28 | 14.46 | 14.00 | 14.32 | 727,619 | +0.12(+0.85%) |
Jul 12, 2019 | 14.27 | 14.48 | 14.06 | 14.20 | 1,084,300 | -0.24(-1.66%) |
Jul 11, 2019 | 14.56 | 14.70 | 14.12 | 14.44 | 1,135,070 | -0.04(-0.28%) |
Jul 10, 2019 | 14.94 | 15.22 | 14.05 | 14.48 | 1,770,209 | -0.37(-2.49%) |
Jul 09, 2019 | 14.31 | 14.85 | 14.15 | 14.85 | 739,829 | +0.56(+3.92%) |
Jul 08, 2019 | 14.89 | 14.90 | 14.14 | 14.29 | 938,272 | -0.67(-4.48%) |
Jul 05, 2019 | 15.47 | 15.47 | 14.83 | 14.96 | 970,600 | -0.35(-2.29%) |
Jul 03, 2019 | 14.50 | 15.33 | 14.40 | 15.31 | 954,400 | +0.91(+6.32%) |
Jul 02, 2019 | 14.71 | 14.71 | 14.00 | 14.40 | 1,202,267 | -0.23(-1.57%) |
Jul 01, 2019 | 14.86 | 15.08 | 14.47 | 14.63 | 1,135,467 | -0.01(-0.07%) |
Jun 28, 2019 | 14.41 | 14.64 | 14.11 | 14.64 | 1,657,000 | +0.30(+2.09%) |
Jun 27, 2019 | 13.50 | 14.40 | 13.50 | 14.34 | 1,724,611 | +0.64(+4.67%) |
Jun 26, 2019 | 13.92 | 14.18 | 13.65 | 13.70 | 1,112,790 | -0.07(-0.51%) |
Jun 25, 2019 | 14.11 | 14.25 | 13.65 | 13.77 | 1,935,251 | -0.27(-1.92%) |
Jun 24, 2019 | 14.41 | 14.69 | 14.02 | 14.04 | 1,327,256 | -0.66(-4.49%) |
Jun 21, 2019 | 15.20 | 15.32 | 14.50 | 14.70 | 2,115,800 | -0.48(-3.16%) |
Jun 20, 2019 | 15.85 | 15.94 | 14.86 | 15.18 | 1,605,381 | -0.32(-2.06%) |
Jun 19, 2019 | 15.75 | 16.30 | 15.37 | 15.50 | 2,830,775 | -0.24(-1.52%) |
Jun 18, 2019 | 15.90 | 16.19 | 15.58 | 15.74 | 1,120,185 | -0.03(-0.19%) |
Jun 17, 2019 | 15.54 | 15.85 | 15.28 | 15.77 | 1,220,426 | +0.37(+2.40%) |
Jun 14, 2019 | 16.25 | 16.68 | 15.32 | 15.40 | 2,080,000 | -0.76(-4.70%) |
Jun 13, 2019 | 16.42 | 17.59 | 16.05 | 16.16 | 1,607,194 | -0.14(-0.86%) |
Jun 12, 2019 | 16.11 | 16.36 | 15.62 | 16.30 | 2,042,477 | +0.30(+1.88%) |
Jun 11, 2019 | 16.09 | 16.88 | 15.75 | 16.00 | 5,614,158 | +0.33(+2.11%) |
Jun 10, 2019 | 17.85 | 17.99 | 15.67 | 15.67 | 2,573,700 | -1.85(-10.56%) |
Jun 07, 2019 | 17.71 | 18.40 | 17.30 | 17.52 | 1,892,700 | -0.42(-2.34%) |
Jun 06, 2019 | 17.83 | 18.92 | 17.61 | 17.94 | 6,066,303 | +0.24(+1.36%) |
Jun 05, 2019 | 19.20 | 19.20 | 17.20 | 17.70 | 5,044,977 | -1.77(-9.09%) |
Jun 04, 2019 | 19.76 | 20.74 | 19.23 | 19.47 | 1,077,687 | -0.38(-1.91%) |
Jun 03, 2019 | 20.79 | 20.99 | 18.82 | 19.85 | 1,031,947 | -0.93(-4.48%) |
May 31, 2019 | 21.16 | 21.38 | 20.74 | 20.78 | 443,500 | -0.71(-3.30%) |
May 30, 2019 | 21.84 | 21.90 | 21.05 | 21.49 | 361,293 | -0.21(-0.97%) |
May 29, 2019 | 21.71 | 21.90 | 21.16 | 21.70 | 490,742 | +0.16(+0.74%) |
May 28, 2019 | 22.30 | 22.46 | 21.44 | 21.54 | 615,963 | -0.29(-1.33%) |
May 24, 2019 | 21.56 | 22.00 | 21.41 | 21.83 | 743,900 | +0.45(+2.10%) |
May 23, 2019 | 21.75 | 21.94 | 21.01 | 21.38 | 739,551 | -0.62(-2.82%) |
May 22, 2019 | 22.65 | 22.77 | 21.93 | 22.00 | 569,589 | -0.70(-3.08%) |
May 21, 2019 | 22.65 | 23.16 | 22.43 | 22.70 | 475,913 | +0.10(+0.44%) |
May 20, 2019 | 22.85 | 23.60 | 22.55 | 22.60 | 552,704 | -0.48(-2.08%) |
May 17, 2019 | 23.31 | 23.43 | 21.68 | 23.08 | 1,275,200 | -0.38(-1.62%) |
May 16, 2019 | 23.50 | 24.05 | 23.15 | 23.46 | 536,569 | +0.34(+1.47%) |
May 15, 2019 | 23.46 | 23.84 | 22.81 | 23.12 | 847,323 | -0.47(-1.99%) |
May 14, 2019 | 24.50 | 24.89 | 23.57 | 23.59 | 473,926 | -0.84(-3.44%) |
May 13, 2019 | 24.46 | 24.77 | 23.23 | 24.43 | 491,784 | -0.49(-1.97%) |
May 10, 2019 | 23.04 | 24.93 | 22.80 | 24.92 | 536,200 | +1.66(+7.14%) |
May 09, 2019 | 23.50 | 24.00 | 22.75 | 23.26 | 523,118 | -0.28(-1.19%) |
May 08, 2019 | 23.70 | 26.00 | 23.53 | 23.54 | 1,023,854 | -1.01(-4.11%) |
May 07, 2019 | 27.18 | 27.26 | 24.16 | 24.55 | 1,061,166 | -2.55(-9.41%) |
May 06, 2019 | 26.38 | 27.81 | 26.25 | 27.10 | 667,204 | -0.10(-0.37%) |
May 03, 2019 | 28.89 | 28.95 | 26.85 | 27.20 | 837,900 | -1.14(-4.02%) |
May 02, 2019 | 26.33 | 28.49 | 26.19 | 28.34 | 1,079,697 | +1.94(+7.35%) |
May 01, 2019 | 26.31 | 27.09 | 25.87 | 26.40 | 1,121,529 | +0.37(+1.42%) |
Apr 30, 2019 | 25.28 | 26.03 | 25.00 | 26.03 | 620,718 | +0.89(+3.54%) |
Apr 29, 2019 | 26.28 | 27.20 | 24.97 | 25.14 | 1,057,838 | -1.12(-4.27%) |
Apr 26, 2019 | 25.83 | 27.30 | 25.69 | 26.26 | 593,500 | +0.52(+2.02%) |
Apr 25, 2019 | 25.76 | 26.72 | 25.43 | 25.74 | 603,274 | -0.02(-0.08%) |
Apr 24, 2019 | 24.80 | 25.76 | 24.29 | 25.76 | 702,132 | +1.06(+4.29%) |
Apr 23, 2019 | 23.73 | 24.98 | 23.73 | 24.70 | 617,759 | +1.07(+4.53%) |
Apr 22, 2019 | 22.70 | 23.99 | 22.51 | 23.63 | 494,149 | +1.12(+4.98%) |
Apr 18, 2019 | 23.47 | 23.55 | 22.43 | 22.51 | 736,300 | -0.99(-4.21%) |
Apr 17, 2019 | 24.00 | 24.12 | 22.31 | 23.50 | 918,511 | -0.28(-1.18%) |
Apr 16, 2019 | 26.00 | 26.22 | 23.65 | 23.78 | 964,586 | -2.06(-7.97%) |
Apr 15, 2019 | 24.99 | 25.94 | 24.62 | 25.84 | 636,145 | +1.23(+5.00%) |
Apr 12, 2019 | 26.00 | 26.05 | 24.27 | 24.61 | 708,600 | -1.12(-4.35%) |
Apr 11, 2019 | 26.82 | 26.99 | 24.26 | 25.73 | 1,029,971 | -1.07(-3.99%) |
Apr 10, 2019 | 26.90 | 27.74 | 26.50 | 26.80 | 639,214 | -0.02(-0.07%) |
Apr 09, 2019 | 27.30 | 28.40 | 26.31 | 26.82 | 1,051,525 | -0.41(-1.51%) |
Apr 08, 2019 | 25.90 | 29.79 | 25.60 | 27.23 | 2,673,128 | +1.27(+4.89%) |
Apr 05, 2019 | 23.80 | 26.23 | 22.66 | 25.96 | 1,978,400 | +2.88(+12.48%) |
Apr 04, 2019 | 21.12 | 23.18 | 21.04 | 23.08 | 1,705,896 | +1.75(+8.20%) |
Apr 03, 2019 | 19.92 | 21.67 | 19.81 | 21.33 | 909,317 | +1.63(+8.27%) |
Apr 02, 2019 | 20.68 | 20.68 | 19.54 | 19.70 | 546,468 | -0.89(-4.32%) |
Apr 01, 2019 | 20.54 | 20.91 | 20.04 | 20.59 | 547,566 | +0.24(+1.18%) |
Mar 29, 2019 | 19.87 | 20.80 | 19.47 | 20.35 | 660,800 | +0.69(+3.51%) |
Mar 28, 2019 | 19.30 | 19.74 | 19.00 | 19.66 | 453,586 | +0.39(+2.02%) |
Mar 27, 2019 | 20.08 | 20.08 | 18.89 | 19.27 | 602,641 | -0.63(-3.17%) |
Mar 26, 2019 | 19.61 | 19.94 | 19.24 | 19.90 | 393,884 | +0.50(+2.58%) |
Mar 25, 2019 | 19.00 | 19.59 | 18.21 | 19.40 | 671,669 | +0.40(+2.11%) |
Mar 22, 2019 | 19.38 | 19.70 | 18.75 | 19.00 | 579,400 | -0.34(-1.76%) |
Mar 21, 2019 | 20.00 | 20.25 | 19.21 | 19.34 | 860,506 | -0.66(-3.30%) |
Mar 20, 2019 | 20.41 | 20.98 | 19.90 | 20.00 | 984,998 | -0.35(-1.72%) |
Mar 19, 2019 | 22.47 | 22.60 | 20.18 | 20.35 | 976,101 | -1.83(-8.25%) |
Mar 18, 2019 | 21.74 | 22.22 | 21.22 | 22.18 | 1,245,621 | +0.36(+1.65%) |
Mar 15, 2019 | 20.99 | 22.19 | 20.89 | 21.82 | 2,686,800 | +1.00(+4.80%) |
Mar 14, 2019 | 19.92 | 21.00 | 19.92 | 20.82 | 883,581 | +0.85(+4.26%) |
Mar 13, 2019 | 19.30 | 20.25 | 19.23 | 19.97 | 756,588 | +0.71(+3.69%) |
Mar 12, 2019 | 20.52 | 20.89 | 19.12 | 19.26 | 1,627,932 | -1.17(-5.73%) |
Mar 11, 2019 | 20.99 | 20.99 | 19.97 | 20.43 | 915,642 | -0.50(-2.39%) |
Mar 08, 2019 | 20.37 | 21.08 | 19.90 | 20.93 | 631,100 | +0.34(+1.65%) |
Mar 07, 2019 | 20.42 | 21.16 | 19.61 | 20.59 | 1,018,084 | -0.06(-0.29%) |
Mar 06, 2019 | 21.40 | 22.05 | 20.06 | 20.65 | 1,060,989 | -0.72(-3.37%) |
Mar 05, 2019 | 21.18 | 21.49 | 20.29 | 21.37 | 1,083,051 | +0.25(+1.18%) |
Mar 04, 2019 | 22.47 | 22.80 | 20.52 | 21.12 | 1,131,361 | -1.15(-5.16%) |
Mar 01, 2019 | 23.09 | 23.39 | 21.64 | 22.27 | 867,300 | -0.33(-1.46%) |
Feb 28, 2019 | 22.45 | 23.03 | 22.05 | 22.60 | 510,999 | +0.50(+2.26%) |
Feb 27, 2019 | 23.37 | 23.83 | 21.53 | 22.10 | 1,552,361 | -1.60(-6.75%) |
Feb 26, 2019 | 21.60 | 24.40 | 21.56 | 23.70 | 2,522,353 | +2.05(+9.47%) |
Feb 25, 2019 | 20.54 | 22.30 | 19.83 | 21.65 | 1,917,872 | +1.77(+8.90%) |
Feb 22, 2019 | 19.35 | 20.04 | 19.35 | 19.88 | 567,600 | +0.54(+2.79%) |
Feb 21, 2019 | 19.74 | 19.98 | 18.88 | 19.34 | 822,625 | -0.58(-2.91%) |
Feb 20, 2019 | 21.12 | 21.24 | 19.13 | 19.92 | 1,159,989 | -0.91(-4.37%) |
Feb 19, 2019 | 21.51 | 21.51 | 20.05 | 20.83 | 1,204,675 | -0.61(-2.85%) |
Feb 15, 2019 | 19.94 | 21.47 | 19.70 | 21.44 | 2,087,400 | +1.78(+9.05%) |
Feb 14, 2019 | 18.64 | 19.96 | 18.63 | 19.66 | 1,090,646 | +1.13(+6.10%) |
Feb 13, 2019 | 18.99 | 19.22 | 18.30 | 18.53 | 1,331,113 | -0.16(-0.86%) |
Feb 12, 2019 | 18.21 | 18.76 | 17.60 | 18.69 | 752,428 | +0.52(+2.86%) |
Feb 11, 2019 | 17.99 | 18.65 | 17.75 | 18.17 | 597,890 | +0.18(+1.00%) |
Feb 08, 2019 | 17.10 | 18.15 | 17.10 | 17.99 | 685,700 | +0.94(+5.51%) |
Feb 07, 2019 | 17.95 | 18.07 | 17.04 | 17.05 | 527,559 | -1.09(-6.01%) |
Feb 06, 2019 | 17.25 | 18.39 | 17.11 | 18.14 | 1,015,885 | +0.96(+5.59%) |
Feb 05, 2019 | 16.29 | 17.49 | 16.21 | 17.18 | 652,724 | +0.91(+5.59%) |
Feb 04, 2019 | 16.22 | 16.49 | 15.95 | 16.27 | 297,821 | +0.05(+0.31%) |
Feb 01, 2019 | 16.80 | 17.01 | 15.90 | 16.22 | 617,200 | -0.38(-2.29%) |
Jan 31, 2019 | 15.24 | 17.48 | 15.24 | 16.60 | 2,257,316 | +1.47(+9.72%) |
Jan 30, 2019 | 14.72 | 15.55 | 14.65 | 15.13 | 758,899 | +0.50(+3.42%) |
Jan 29, 2019 | 14.46 | 14.88 | 14.45 | 14.63 | 591,755 | +0.18(+1.25%) |
Jan 28, 2019 | 14.84 | 14.84 | 14.45 | 14.45 | 656,519 | -0.46(-3.09%) |
Jan 25, 2019 | 14.80 | 14.92 | 14.40 | 14.91 | 942,200 | +0.27(+1.84%) |
Jan 24, 2019 | 14.90 | 15.19 | 14.64 | 14.64 | 452,909 | -0.15(-1.01%) |
Jan 23, 2019 | 15.59 | 15.92 | 14.76 | 14.79 | 651,802 | -0.77(-4.95%) |
Jan 22, 2019 | 16.62 | 16.63 | 15.35 | 15.56 | 636,903 | -1.13(-6.77%) |
Jan 18, 2019 | 16.46 | 16.80 | 16.25 | 16.69 | 629,900 | +0.38(+2.33%) |
Jan 17, 2019 | 16.05 | 16.53 | 16.05 | 16.31 | 315,678 | +0.05(+0.31%) |
Jan 16, 2019 | 16.80 | 16.95 | 16.26 | 16.26 | 272,804 | -0.33(-1.99%) |
Jan 15, 2019 | 17.00 | 17.00 | 16.41 | 16.59 | 468,080 | -0.15(-0.90%) |
Jan 14, 2019 | 17.00 | 17.06 | 16.72 | 16.74 | 612,922 | -0.26(-1.53%) |
Jan 11, 2019 | 16.60 | 17.06 | 16.53 | 17.00 | 580,500 | +0.52(+3.16%) |
Jan 10, 2019 | 16.36 | 16.51 | 16.00 | 16.48 | 487,284 | +0.15(+0.92%) |
Jan 09, 2019 | 17.20 | 17.25 | 16.15 | 16.33 | 1,186,380 | -0.62(-3.66%) |
Jan 08, 2019 | 17.35 | 17.47 | 16.05 | 16.95 | 1,892,977 | +0.68(+4.18%) |
Jan 07, 2019 | 17.54 | 17.94 | 16.18 | 16.27 | 1,585,242 | -0.69(-4.07%) |
Jan 04, 2019 | 16.00 | 17.50 | 15.89 | 16.96 | 1,652,000 | +1.46(+9.42%) |
Jan 03, 2019 | 15.49 | 16.08 | 15.20 | 15.50 | 1,588,921 | +0.17(+1.11%) |
Jan 02, 2019 | 14.93 | 15.45 | 14.51 | 15.33 | 2,317,024 | +0.06(+0.39%) |
Dec 31, 2018 | 14.24 | 15.30 | 14.21 | 15.27 | 994,700 | +1.12(+7.92%) |
Dec 28, 2018 | 14.72 | 14.85 | 13.82 | 14.15 | 929,000 | -0.50(-3.41%) |
Dec 27, 2018 | 13.49 | 14.95 | 13.27 | 14.65 | 1,769,450 | +1.13(+8.36%) |
Dec 26, 2018 | 14.15 | 14.31 | 13.03 | 13.52 | 1,817,811 | -0.51(-3.64%) |
Dec 24, 2018 | 14.32 | 14.32 | 13.75 | 14.03 | 665,400 | -0.44(-3.04%) |
Dec 21, 2018 | 15.40 | 15.50 | 13.95 | 14.47 | 2,063,200 | -1.03(-6.65%) |
Dec 20, 2018 | 16.00 | 16.14 | 14.75 | 15.50 | 2,365,173 | -0.68(-4.20%) |
Dec 19, 2018 | 16.86 | 17.37 | 16.00 | 16.18 | 941,062 | -0.82(-4.82%) |
Dec 18, 2018 | 17.10 | 17.25 | 16.25 | 17.00 | 1,621,604 | +0.00(+0.00%) |
Dec 17, 2018 | 18.33 | 18.47 | 16.90 | 17.00 | 1,580,842 | -1.32(-7.21%) |
Dec 14, 2018 | 18.75 | 18.88 | 18.25 | 18.32 | 746,400 | -0.44(-2.35%) |
Dec 13, 2018 | 19.25 | 19.29 | 18.68 | 18.76 | 1,607,779 | +0.08(+0.43%) |
Dec 12, 2018 | 18.55 | 19.48 | 18.02 | 18.68 | 2,590,673 | +0.67(+3.72%) |
Dec 11, 2018 | 20.55 | 20.66 | 17.99 | 18.01 | 3,434,621 | -0.79(-4.20%) |
Dec 10, 2018 | 18.90 | 19.44 | 18.00 | 18.80 | 4,164,609 | +0.20(+1.08%) |