Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 28.25 | 28.71 | 27.26 | 27.81 | 32,200 | -0.43(-1.52%) |
Mar 28, 2019 | 29.06 | 29.21 | 27.87 | 28.24 | 39,912 | -0.59(-2.05%) |
Mar 27, 2019 | 27.78 | 29.19 | 27.69 | 28.83 | 39,138 | +1.16(+4.19%) |
Mar 26, 2019 | 27.31 | 27.70 | 26.27 | 27.67 | 46,348 | +0.57(+2.10%) |
Mar 25, 2019 | 26.22 | 27.19 | 26.16 | 27.10 | 30,456 | +0.95(+3.63%) |
Mar 22, 2019 | 28.32 | 28.51 | 25.94 | 26.15 | 94,000 | -2.19(-7.73%) |
Mar 21, 2019 | 28.65 | 29.48 | 28.20 | 28.34 | 70,654 | -0.30(-1.05%) |
Mar 20, 2019 | 28.78 | 31.39 | 28.08 | 28.64 | 45,990 | -0.11(-0.38%) |
Mar 19, 2019 | 29.65 | 29.93 | 28.54 | 28.75 | 53,582 | -0.80(-2.71%) |
Mar 18, 2019 | 30.04 | 30.04 | 29.01 | 29.55 | 73,892 | -0.50(-1.66%) |
Mar 15, 2019 | 30.34 | 30.77 | 29.46 | 30.05 | 104,400 | -0.13(-0.43%) |
Mar 14, 2019 | 31.54 | 31.56 | 30.00 | 30.18 | 47,155 | -1.06(-3.39%) |
Mar 13, 2019 | 31.33 | 31.83 | 30.57 | 31.24 | 43,537 | +0.26(+0.84%) |
Mar 12, 2019 | 30.59 | 31.42 | 30.39 | 30.98 | 68,229 | +0.49(+1.61%) |
Mar 11, 2019 | 29.90 | 31.53 | 29.90 | 30.49 | 18,738 | +0.59(+1.97%) |
Mar 08, 2019 | 29.83 | 30.22 | 28.96 | 29.90 | 44,500 | -0.17(-0.57%) |
Mar 07, 2019 | 29.13 | 30.36 | 29.03 | 30.07 | 53,341 | +0.95(+3.26%) |
Mar 06, 2019 | 30.49 | 30.81 | 28.62 | 29.12 | 89,141 | -1.18(-3.89%) |
Mar 05, 2019 | 29.80 | 31.29 | 29.65 | 30.30 | 84,818 | -0.41(-1.34%) |
Mar 04, 2019 | 31.75 | 33.16 | 30.30 | 30.71 | 48,533 | -0.98(-3.09%) |
Mar 01, 2019 | 30.49 | 31.88 | 30.01 | 31.69 | 18,500 | +1.42(+4.69%) |
Feb 28, 2019 | 31.40 | 31.99 | 30.00 | 30.27 | 93,710 | -0.93(-2.98%) |
Feb 27, 2019 | 31.69 | 32.67 | 31.00 | 31.20 | 29,943 | -0.36(-1.14%) |
Feb 26, 2019 | 33.63 | 33.63 | 31.33 | 31.56 | 75,927 | -2.08(-6.18%) |
Feb 25, 2019 | 32.55 | 34.22 | 32.35 | 33.64 | 180,110 | +1.39(+4.31%) |
Feb 22, 2019 | 30.63 | 32.36 | 30.63 | 32.25 | 66,600 | +1.81(+5.95%) |
Feb 21, 2019 | 30.52 | 30.95 | 29.91 | 30.44 | 33,583 | +0.18(+0.59%) |
Feb 20, 2019 | 29.86 | 30.38 | 29.86 | 30.26 | 59,178 | +0.52(+1.75%) |
Feb 19, 2019 | 28.37 | 30.19 | 28.37 | 29.74 | 82,000 | +1.37(+4.83%) |
Feb 15, 2019 | 28.92 | 28.92 | 28.01 | 28.37 | 75,000 | -0.05(-0.18%) |
Feb 14, 2019 | 27.84 | 28.91 | 27.84 | 28.42 | 31,235 | +0.47(+1.68%) |
Feb 13, 2019 | 27.72 | 28.65 | 27.72 | 27.95 | 60,663 | +0.24(+0.87%) |
Feb 12, 2019 | 28.66 | 29.00 | 27.45 | 27.71 | 100,492 | -1.24(-4.28%) |
Feb 11, 2019 | 28.30 | 30.36 | 27.15 | 28.95 | 432,520 | +1.55(+5.66%) |
Feb 08, 2019 | 26.92 | 27.40 | 26.92 | 27.40 | 64,300 | +0.47(+1.75%) |
Feb 07, 2019 | 26.32 | 27.49 | 26.07 | 26.93 | 114,663 | +0.60(+2.28%) |
Feb 06, 2019 | 25.75 | 26.36 | 25.51 | 26.33 | 55,948 | +0.57(+2.21%) |
Feb 05, 2019 | 24.17 | 25.89 | 24.17 | 25.76 | 70,343 | +1.70(+7.07%) |
Feb 04, 2019 | 23.78 | 24.15 | 23.58 | 24.06 | 36,398 | +0.32(+1.35%) |
Feb 01, 2019 | 23.87 | 24.19 | 23.64 | 23.74 | 45,200 | -0.14(-0.59%) |
Jan 31, 2019 | 23.17 | 23.98 | 23.17 | 23.88 | 59,367 | +0.56(+2.40%) |
Jan 30, 2019 | 23.62 | 23.62 | 23.02 | 23.32 | 43,471 | -0.30(-1.27%) |
Jan 29, 2019 | 23.69 | 23.99 | 23.39 | 23.62 | 7,365 | -0.09(-0.38%) |
Jan 28, 2019 | 22.73 | 23.90 | 22.73 | 23.71 | 24,336 | +0.81(+3.54%) |
Jan 25, 2019 | 22.85 | 23.45 | 22.85 | 22.90 | 22,000 | +0.05(+0.22%) |
Jan 24, 2019 | 23.42 | 23.42 | 22.70 | 22.85 | 25,247 | -0.59(-2.52%) |
Jan 23, 2019 | 23.61 | 23.80 | 23.27 | 23.44 | 41,507 | +0.00(+0.00%) |
Jan 22, 2019 | 23.40 | 23.66 | 23.10 | 23.44 | 81,163 | -0.17(-0.72%) |
Jan 18, 2019 | 22.92 | 23.65 | 22.92 | 23.61 | 26,000 | +0.75(+3.28%) |
Jan 17, 2019 | 23.52 | 23.54 | 22.50 | 22.86 | 44,247 | -0.55(-2.35%) |
Jan 16, 2019 | 22.74 | 23.47 | 22.66 | 23.41 | 47,791 | +0.60(+2.63%) |
Jan 15, 2019 | 23.19 | 23.65 | 22.51 | 22.81 | 62,999 | -0.39(-1.68%) |
Jan 14, 2019 | 25.10 | 25.53 | 23.00 | 23.20 | 184,366 | -1.52(-6.15%) |
Jan 11, 2019 | 23.79 | 24.98 | 23.79 | 24.72 | 79,000 | +0.82(+3.43%) |
Jan 10, 2019 | 23.94 | 24.09 | 23.64 | 23.90 | 60,017 | -0.20(-0.83%) |
Jan 09, 2019 | 24.33 | 24.78 | 23.91 | 24.10 | 71,156 | -0.07(-0.29%) |
Jan 08, 2019 | 24.03 | 24.81 | 23.67 | 24.17 | 95,129 | +0.38(+1.60%) |
Jan 07, 2019 | 22.70 | 23.84 | 22.70 | 23.79 | 205,345 | +1.08(+4.76%) |
Jan 04, 2019 | 22.81 | 22.81 | 22.41 | 22.71 | 163,300 | +0.14(+0.62%) |
Jan 03, 2019 | 22.72 | 23.27 | 22.40 | 22.57 | 68,689 | -0.43(-1.87%) |
Jan 02, 2019 | 22.59 | 23.16 | 22.59 | 23.00 | 87,753 | +0.06(+0.26%) |
Dec 31, 2018 | 23.88 | 23.96 | 22.73 | 22.94 | 140,200 | -0.90(-3.78%) |
Dec 28, 2018 | 23.55 | 24.31 | 23.38 | 23.84 | 113,300 | +0.25(+1.06%) |
Dec 27, 2018 | 23.25 | 24.14 | 22.50 | 23.59 | 180,835 | +0.53(+2.30%) |
Dec 26, 2018 | 22.95 | 23.62 | 20.97 | 23.06 | 258,702 | +0.35(+1.54%) |
Dec 24, 2018 | 21.77 | 23.35 | 21.77 | 22.71 | 48,100 | +1.08(+4.99%) |
Dec 21, 2018 | 22.89 | 22.95 | 21.20 | 21.63 | 339,700 | -1.36(-5.92%) |
Dec 20, 2018 | 23.85 | 23.85 | 22.58 | 22.99 | 94,658 | -0.87(-3.65%) |
Dec 19, 2018 | 24.24 | 26.13 | 23.45 | 23.86 | 133,537 | +0.06(+0.25%) |
Dec 18, 2018 | 23.95 | 26.44 | 22.48 | 23.80 | 500,515 | +1.89(+8.63%) |
Dec 17, 2018 | 21.50 | 22.43 | 21.01 | 21.91 | 114,704 | +0.42(+1.95%) |
Dec 14, 2018 | 21.34 | 21.64 | 18.99 | 21.49 | 42,100 | +0.29(+1.37%) |
Dec 13, 2018 | 20.83 | 21.39 | 20.32 | 21.20 | 41,242 | +0.33(+1.58%) |
Dec 12, 2018 | 21.00 | 21.25 | 20.64 | 20.87 | 45,965 | -0.02(-0.10%) |
Dec 11, 2018 | 20.89 | 21.48 | 20.68 | 20.89 | 46,034 | +0.25(+1.21%) |
Dec 10, 2018 | 19.90 | 20.89 | 19.62 | 20.64 | 83,070 | +0.60(+2.99%) |
Dec 07, 2018 | 19.64 | 20.10 | 19.04 | 20.04 | 79,300 | +0.59(+3.03%) |
Dec 06, 2018 | 18.26 | 19.55 | 17.91 | 19.45 | 63,574 | +0.94(+5.08%) |
Dec 04, 2018 | 19.10 | 19.81 | 18.05 | 18.51 | 66,900 | -0.42(-2.22%) |
Dec 03, 2018 | 17.71 | 19.17 | 17.41 | 18.93 | 67,308 | +1.40(+7.99%) |
Nov 30, 2018 | 16.98 | 17.71 | 16.90 | 17.53 | 85,000 | +0.41(+2.39%) |
Nov 29, 2018 | 17.71 | 18.12 | 16.69 | 17.12 | 60,268 | -0.71(-3.98%) |
Nov 28, 2018 | 18.04 | 18.10 | 17.47 | 17.83 | 118,165 | -0.12(-0.67%) |
Nov 27, 2018 | 18.05 | 18.10 | 17.50 | 17.95 | 68,128 | -0.21(-1.16%) |
Nov 26, 2018 | 19.82 | 19.93 | 17.93 | 18.16 | 88,794 | -1.03(-5.37%) |
Nov 23, 2018 | 19.21 | 19.43 | 19.00 | 19.19 | 43,000 | -0.12(-0.62%) |
Nov 21, 2018 | 19.31 | 19.31 | 19.31 | 0 | -0.07(-0.36%) | |
Nov 20, 2018 | 19.82 | 20.00 | 19.25 | 19.38 | 48,755 | -0.61(-3.05%) |
Nov 19, 2018 | 20.10 | 20.33 | 19.90 | 19.99 | 22,429 | -0.20(-0.99%) |
Nov 16, 2018 | 19.93 | 20.35 | 19.39 | 20.19 | 36,800 | +0.22(+1.10%) |
Nov 15, 2018 | 19.95 | 20.41 | 19.56 | 19.97 | 48,432 | -0.03(-0.15%) |
Nov 14, 2018 | 20.40 | 20.40 | 19.76 | 20.00 | 123,911 | -0.45(-2.20%) |
Nov 13, 2018 | 19.30 | 20.50 | 19.22 | 20.45 | 95,532 | +1.20(+6.23%) |
Nov 12, 2018 | 19.17 | 19.44 | 19.15 | 19.25 | 37,179 | +0.00(+0.00%) |
Nov 09, 2018 | 19.21 | 19.45 | 19.14 | 19.25 | 108,500 | -0.07(-0.36%) |
Nov 08, 2018 | 19.16 | 19.55 | 19.05 | 19.32 | 76,679 | +0.10(+0.52%) |
Nov 07, 2018 | 19.11 | 19.50 | 19.10 | 19.22 | 38,362 | +0.17(+0.89%) |
Nov 06, 2018 | 19.33 | 19.75 | 18.96 | 19.05 | 108,519 | -0.32(-1.65%) |
Nov 05, 2018 | 19.50 | 19.97 | 19.05 | 19.37 | 85,684 | -0.23(-1.17%) |
Nov 02, 2018 | 19.11 | 19.60 | 19.00 | 19.60 | 53,600 | +0.55(+2.89%) |
Nov 01, 2018 | 19.06 | 19.23 | 19.00 | 19.05 | 94,758 | +0.01(+0.05%) |
Oct 31, 2018 | 19.62 | 19.62 | 18.91 | 19.04 | 123,281 | -0.07(-0.37%) |
Oct 30, 2018 | 19.00 | 20.11 | 19.00 | 19.11 | 92,347 | +0.11(+0.58%) |
Oct 29, 2018 | 19.00 | 19.85 | 19.00 | 19.00 | 495,635 | +0.00(+0.00%) |
Oct 26, 2018 | 18.17 | 19.24 | 17.65 | 19.00 | 132,000 | +1.14(+6.38%) |
Oct 25, 2018 | 17.25 | 18.11 | 16.87 | 17.86 | 126,953 | +0.63(+3.66%) |
Oct 24, 2018 | 19.50 | 19.68 | 16.46 | 17.23 | 320,831 | -3.57(-17.16%) |
Oct 23, 2018 | 20.83 | 21.15 | 20.62 | 20.80 | 34,621 | -0.30(-1.42%) |
Oct 22, 2018 | 21.55 | 21.56 | 20.92 | 21.10 | 83,076 | -0.32(-1.49%) |
Oct 19, 2018 | 21.63 | 22.00 | 21.25 | 21.42 | 38,600 | -0.19(-0.88%) |
Oct 18, 2018 | 22.00 | 22.00 | 20.82 | 21.61 | 24,572 | -0.26(-1.19%) |
Oct 17, 2018 | 20.76 | 22.40 | 20.76 | 21.87 | 29,381 | +1.11(+5.35%) |
Oct 16, 2018 | 21.19 | 21.19 | 20.09 | 20.76 | 59,486 | -0.23(-1.10%) |
Oct 15, 2018 | 21.58 | 21.91 | 20.75 | 20.99 | 40,501 | -0.64(-2.96%) |
Oct 12, 2018 | 21.49 | 22.00 | 21.26 | 21.63 | 76,400 | +0.42(+1.98%) |
Oct 11, 2018 | 22.00 | 22.00 | 21.00 | 21.21 | 28,897 | -1.16(-5.19%) |
Oct 10, 2018 | 23.24 | 23.24 | 22.14 | 22.37 | 13,110 | -0.88(-3.78%) |
Oct 09, 2018 | 22.88 | 23.63 | 22.88 | 23.25 | 32,890 | +0.38(+1.66%) |
Oct 08, 2018 | 23.95 | 23.95 | 22.14 | 22.87 | 35,912 | -1.17(-4.87%) |
Oct 05, 2018 | 23.78 | 26.68 | 23.56 | 24.04 | 39,100 | +0.44(+1.86%) |
Oct 04, 2018 | 24.31 | 24.62 | 23.38 | 23.60 | 31,168 | -0.86(-3.52%) |
Oct 03, 2018 | 24.10 | 25.15 | 24.04 | 24.46 | 38,195 | +0.22(+0.91%) |
Oct 02, 2018 | 23.83 | 24.36 | 23.83 | 24.24 | 65,537 | +0.00(+0.00%) |
Oct 01, 2018 | 24.80 | 24.80 | 23.64 | 24.24 | 113,823 | -0.74(-2.96%) |
Sep 28, 2018 | 26.29 | 26.29 | 24.75 | 24.98 | 61,900 | -1.52(-5.74%) |
Sep 27, 2018 | 27.32 | 27.32 | 26.29 | 26.50 | 102,511 | -0.90(-3.28%) |
Sep 26, 2018 | 26.90 | 28.15 | 26.77 | 27.40 | 312,900 | +0.80(+3.01%) |
Sep 25, 2018 | 24.92 | 28.88 | 24.40 | 26.60 | 158,445 | +2.13(+8.70%) |
Sep 24, 2018 | 24.50 | 25.15 | 23.75 | 24.47 | 135,318 | +0.12(+0.49%) |
Sep 21, 2018 | 22.23 | 25.50 | 22.23 | 24.35 | 514,100 | +2.36(+10.73%) |
Sep 20, 2018 | 20.67 | 23.59 | 20.41 | 21.99 | 114,496 | +1.44(+7.01%) |
Sep 19, 2018 | 20.00 | 21.30 | 19.93 | 20.55 | 112,435 | +0.55(+2.75%) |
Sep 18, 2018 | 20.05 | 20.05 | 19.81 | 20.00 | 106,851 | +0.08(+0.40%) |
Sep 17, 2018 | 20.11 | 20.26 | 19.65 | 19.92 | 101,173 | -0.19(-0.94%) |
Sep 14, 2018 | 19.87 | 20.25 | 19.62 | 20.11 | 148,800 | +0.11(+0.55%) |
Sep 13, 2018 | 21.55 | 21.75 | 19.86 | 20.00 | 217,441 | -1.02(-4.85%) |
Sep 12, 2018 | 21.75 | 21.75 | 20.70 | 21.02 | 51,645 | +0.17(+0.82%) |
Sep 11, 2018 | 21.00 | 21.19 | 20.61 | 20.85 | 49,672 | +0.05(+0.24%) |
Sep 10, 2018 | 20.87 | 21.37 | 20.50 | 20.80 | 46,884 | -0.35(-1.65%) |
Sep 07, 2018 | 20.70 | 21.50 | 20.50 | 21.15 | 42,100 | +0.21(+1.00%) |
Sep 06, 2018 | 21.00 | 21.39 | 20.66 | 20.94 | 46,112 | -0.06(-0.29%) |
Sep 05, 2018 | 21.20 | 21.20 | 20.50 | 21.00 | 24,152 | +0.45(+2.19%) |
Sep 04, 2018 | 20.71 | 21.75 | 20.25 | 20.55 | 54,999 | -0.09(-0.44%) |
Aug 31, 2018 | 20.64 | 20.64 | 20.64 | 0 | +0.85(+4.30%) | |
Aug 30, 2018 | 20.23 | 20.23 | 19.73 | 19.79 | 62,911 | -0.46(-2.27%) |
Aug 29, 2018 | 20.11 | 20.25 | 20.11 | 20.25 | 1,824 | -0.01(-0.05%) |
Aug 28, 2018 | 20.54 | 20.71 | 20.01 | 20.26 | 11,331 | -0.16(-0.78%) |
Aug 27, 2018 | 20.48 | 20.50 | 20.11 | 20.42 | 5,918 | +0.00(+0.00%) |
Aug 24, 2018 | 20.30 | 20.53 | 20.20 | 20.42 | 6,300 | -0.06(-0.29%) |
Aug 23, 2018 | 20.49 | 20.61 | 20.20 | 20.48 | 44,943 | +0.09(+0.44%) |
Aug 22, 2018 | 20.50 | 20.50 | 20.24 | 20.39 | 15,790 | +0.16(+0.79%) |
Aug 21, 2018 | 20.00 | 20.49 | 20.00 | 20.23 | 14,131 | +0.11(+0.55%) |
Aug 20, 2018 | 20.50 | 20.70 | 19.80 | 20.12 | 45,521 | -0.03(-0.15%) |
Aug 17, 2018 | 21.48 | 21.48 | 20.15 | 20.15 | 3,100 | -0.37(-1.80%) |
Aug 16, 2018 | 20.35 | 20.55 | 20.00 | 20.52 | 23,213 | +0.27(+1.33%) |
Aug 15, 2018 | 20.24 | 20.93 | 20.00 | 20.25 | 8,369 | +0.25(+1.25%) |
Aug 14, 2018 | 20.75 | 20.75 | 20.00 | 20.00 | 32,060 | -0.11(-0.55%) |
Aug 13, 2018 | 20.00 | 20.48 | 20.00 | 20.11 | 3,268 | -0.64(-3.08%) |
Aug 10, 2018 | 20.34 | 21.00 | 19.95 | 20.75 | 17,900 | +0.75(+3.75%) |
Aug 09, 2018 | 20.02 | 21.87 | 20.00 | 20.00 | 5,220 | -0.75(-3.61%) |
Aug 08, 2018 | 20.29 | 20.86 | 20.01 | 20.75 | 10,680 | +0.41(+2.02%) |
Aug 07, 2018 | 20.12 | 22.07 | 20.00 | 20.34 | 14,376 | +0.28(+1.40%) |
Aug 06, 2018 | 20.56 | 20.56 | 20.00 | 20.06 | 15,280 | +0.06(+0.30%) |
Aug 03, 2018 | 20.04 | 20.26 | 20.00 | 20.00 | 5,300 | -0.05(-0.25%) |
Aug 02, 2018 | 20.75 | 20.75 | 20.00 | 20.05 | 17,630 | -0.15(-0.74%) |
Aug 01, 2018 | 20.24 | 20.65 | 20.20 | 20.20 | 1,644 | +0.20(+1.00%) |
Jul 31, 2018 | 20.00 | 20.40 | 20.00 | 20.00 | 9,153 | +0.00(+0.00%) |
Jul 30, 2018 | 20.43 | 20.43 | 20.00 | 20.00 | 8,669 | -0.48(-2.34%) |
Jul 27, 2018 | 20.10 | 20.50 | 20.00 | 20.48 | 10,300 | +0.48(+2.40%) |
Jul 26, 2018 | 20.80 | 20.80 | 19.68 | 20.00 | 49,760 | -0.50(-2.44%) |
Jul 25, 2018 | 20.73 | 20.81 | 20.12 | 20.50 | 18,491 | -0.25(-1.20%) |
Jul 24, 2018 | 20.78 | 20.88 | 20.75 | 20.75 | 67,335 | -0.25(-1.19%) |
Jul 23, 2018 | 21.43 | 21.66 | 20.79 | 21.00 | 10,039 | +0.16(+0.77%) |
Jul 20, 2018 | 20.85 | 20.85 | 20.75 | 20.84 | 28,303 | -0.01(-0.05%) |
Jul 19, 2018 | 20.80 | 21.18 | 20.75 | 20.85 | 58,063 | +0.09(+0.41%) |
Jul 18, 2018 | 20.70 | 21.43 | 20.50 | 20.77 | 34,851 | -0.16(-0.74%) |
Jul 17, 2018 | 21.03 | 21.40 | 20.80 | 20.92 | 14,789 | -0.40(-1.88%) |
Jul 16, 2018 | 21.04 | 21.75 | 21.00 | 21.32 | 22,276 | +0.13(+0.61%) |
Jul 13, 2018 | 21.45 | 20.85 | 21.19 | 12,764 | +0.07(+0.33%) | |
Jul 12, 2018 | 21.75 | 20.80 | 21.12 | 19,253 | -0.63(-2.90%) | |
Jul 11, 2018 | 21.01 | 21.75 | 20.83 | 21.75 | 33,453 | +0.50(+2.35%) |
Jul 10, 2018 | 21.31 | 21.31 | 20.87 | 21.25 | 10,654 | -0.25(-1.16%) |
Jul 09, 2018 | 21.90 | 21.08 | 21.50 | 34,406 | +0.42(+1.99%) | |
Jul 06, 2018 | 21.78 | 22.00 | 20.18 | 21.08 | 25,053 | -0.86(-3.92%) |
Jul 05, 2018 | 20.83 | 22.39 | 20.20 | 21.94 | 55,350 | +1.35(+6.56%) |
Jul 03, 2018 | 20.59 | 20.59 | 20.59 | 0 | +0.15(+0.73%) | |
Jul 02, 2018 | 20.79 | 21.20 | 20.35 | 20.44 | 39,665 | -0.31(-1.49%) |
Jun 29, 2018 | 20.98 | 21.68 | 20.38 | 20.75 | 104,203 | -0.58(-2.72%) |
Jun 28, 2018 | 24.00 | 24.00 | 21.05 | 21.33 | 201,667 | -2.66(-11.09%) |