Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 15.46 | 15.75 | 15.08 | 15.18 | 11,617 | -0.49(-3.11%) |
Mar 28, 2019 | 15.62 | 15.92 | 15.21 | 15.67 | 5,379 | -0.49(-3.02%) |
Mar 27, 2019 | 16.11 | 16.21 | 15.73 | 16.16 | 1,235 | -0.11(-0.67%) |
Mar 26, 2019 | 16.27 | 16.70 | 16.27 | 16.27 | 3,090 | +0.00(+0.00%) |
Mar 25, 2019 | 15.73 | 16.43 | 15.73 | 16.27 | 6,875 | +0.00(+0.00%) |
Mar 22, 2019 | 16.11 | 16.49 | 16.11 | 16.27 | 3,651 | -0.22(-1.32%) |
Mar 21, 2019 | 16.11 | 16.57 | 16.11 | 16.49 | 3,774 | -0.19(-1.14%) |
Mar 20, 2019 | 17.62 | 17.67 | 16.27 | 16.68 | 13,753 | -0.87(-4.95%) |
Mar 19, 2019 | 17.22 | 18.64 | 17.22 | 17.54 | 32,339 | +0.79(+4.69%) |
Mar 18, 2019 | 14.78 | 17.22 | 14.78 | 16.76 | 15,770 | +1.98(+13.39%) |
Mar 15, 2019 | 15.48 | 15.89 | 14.71 | 14.78 | 25,668 | -1.08(-6.84%) |
Mar 14, 2019 | 17.22 | 17.22 | 15.86 | 15.86 | 17,415 | -1.25(-7.29%) |
Mar 13, 2019 | 17.60 | 17.60 | 17.08 | 17.11 | 11,154 | -0.11(-0.63%) |
Mar 12, 2019 | 17.90 | 17.92 | 17.11 | 17.22 | 18,524 | -1.41(-7.57%) |
Mar 11, 2019 | 16.95 | 18.65 | 16.95 | 18.63 | 6,349 | +1.41(+8.19%) |
Mar 08, 2019 | 17.35 | 17.49 | 16.70 | 17.22 | 6,933 | -0.49(-2.76%) |
Mar 07, 2019 | 18.22 | 18.33 | 17.62 | 17.71 | 9,175 | -0.52(-2.83%) |
Mar 06, 2019 | 18.19 | 18.98 | 18.19 | 18.22 | 6,160 | -0.08(-0.44%) |
Mar 05, 2019 | 19.09 | 19.22 | 18.09 | 18.30 | 8,205 | -0.54(-2.88%) |
Mar 04, 2019 | 19.55 | 19.79 | 18.46 | 18.84 | 5,839 | -0.60(-3.07%) |
Mar 01, 2019 | 19.96 | 19.96 | 19.39 | 19.44 | 2,544 | -0.35(-1.78%) |
Feb 28, 2019 | 20.31 | 20.31 | 18.98 | 19.79 | 7,338 | -0.17(-0.85%) |
Feb 27, 2019 | 19.28 | 20.23 | 18.71 | 19.96 | 30,879 | +0.69(+3.55%) |
Feb 26, 2019 | 18.95 | 20.44 | 17.68 | 19.28 | 24,545 | +0.08(+0.42%) |
Feb 25, 2019 | 15.86 | 19.20 | 15.86 | 19.20 | 51,652 | +3.71(+23.99%) |
Feb 22, 2019 | 14.64 | 15.59 | 14.64 | 15.48 | 19,694 | +1.22(+8.56%) |
Feb 21, 2019 | 15.18 | 15.24 | 14.24 | 14.26 | 12,380 | -0.95(-6.24%) |
Feb 20, 2019 | 15.02 | 15.27 | 14.87 | 15.21 | 5,055 | +0.38(+2.56%) |
Feb 19, 2019 | 14.99 | 15.18 | 14.60 | 14.83 | 11,639 | +0.14(+0.92%) |
Feb 15, 2019 | 14.48 | 14.75 | 14.37 | 14.70 | 1,696 | +0.46(+3.24%) |
Feb 14, 2019 | 14.75 | 14.75 | 14.24 | 14.24 | 3,601 | -0.07(-0.47%) |
Feb 13, 2019 | 14.40 | 14.40 | 14.07 | 14.30 | 3,861 | +0.26(+1.83%) |
Feb 12, 2019 | 14.10 | 14.61 | 13.96 | 14.05 | 3,675 | -0.03(-0.19%) |
Feb 11, 2019 | 13.53 | 14.07 | 13.42 | 14.07 | 1,205 | +0.52(+3.80%) |
Feb 08, 2019 | 14.80 | 14.80 | 13.31 | 13.56 | 13,092 | -0.89(-6.19%) |
Feb 07, 2019 | 15.18 | 15.18 | 14.45 | 14.45 | 2,189 | -0.54(-3.62%) |
Feb 06, 2019 | 15.32 | 15.46 | 14.91 | 14.99 | 4,732 | -0.27(-1.78%) |
Feb 05, 2019 | 15.22 | 15.51 | 15.22 | 15.27 | 3,591 | +0.35(+2.36%) |
Feb 04, 2019 | 15.37 | 15.37 | 14.72 | 14.91 | 5,394 | -0.81(-5.17%) |
Feb 01, 2019 | 15.48 | 16.13 | 15.48 | 15.73 | 8,482 | +0.38(+2.47%) |
Jan 31, 2019 | 14.75 | 15.37 | 14.72 | 15.35 | 1,702 | +0.79(+5.40%) |
Jan 30, 2019 | 14.29 | 14.78 | 14.24 | 14.56 | 2,539 | +0.05(+0.37%) |
Jan 29, 2019 | 14.45 | 14.53 | 14.13 | 14.51 | 2,165 | +0.05(+0.38%) |
Jan 28, 2019 | 13.83 | 14.45 | 12.96 | 14.45 | 7,854 | +0.49(+3.50%) |
Jan 25, 2019 | 14.53 | 14.61 | 13.94 | 13.96 | 5,753 | -0.57(-3.92%) |
Jan 24, 2019 | 13.64 | 14.59 | 13.64 | 14.53 | 4,437 | +0.89(+6.56%) |
Jan 23, 2019 | 13.58 | 14.02 | 13.58 | 13.64 | 3,516 | -0.27(-1.95%) |
Jan 22, 2019 | 14.34 | 14.34 | 13.69 | 13.91 | 2,879 | -0.30(-2.10%) |
Jan 18, 2019 | 14.59 | 14.59 | 13.94 | 14.21 | 2,581 | +0.33(+2.34%) |
Jan 17, 2019 | 13.75 | 14.22 | 13.69 | 13.88 | 4,138 | -0.14(-0.97%) |
Jan 16, 2019 | 14.70 | 15.18 | 14.02 | 14.02 | 6,680 | -0.68(-4.61%) |
Jan 15, 2019 | 14.97 | 15.10 | 14.64 | 14.70 | 5,634 | +0.00(+0.00%) |
Jan 14, 2019 | 15.21 | 16.51 | 13.99 | 14.70 | 15,579 | -1.30(-8.14%) |
Jan 11, 2019 | 17.33 | 17.33 | 15.86 | 16.00 | 25,853 | -0.95(-5.60%) |
Jan 10, 2019 | 14.75 | 17.03 | 14.59 | 16.95 | 29,513 | +2.22(+15.10%) |
Jan 09, 2019 | 13.56 | 15.92 | 13.56 | 14.72 | 37,307 | +1.19(+8.82%) |
Jan 08, 2019 | 12.07 | 13.94 | 12.07 | 13.53 | 10,205 | +1.52(+12.64%) |
Jan 07, 2019 | 12.17 | 12.17 | 11.93 | 12.01 | 2,304 | +0.08(+0.68%) |
Jan 04, 2019 | 11.93 | 12.34 | 11.69 | 11.93 | 5,716 | +0.33(+2.80%) |
Jan 03, 2019 | 12.27 | 12.27 | 11.52 | 11.61 | 5,613 | -0.11(-0.93%) |
Jan 02, 2019 | 11.36 | 11.74 | 11.27 | 11.71 | 7,248 | +0.14(+1.17%) |
Dec 31, 2018 | 11.58 | 12.45 | 11.44 | 11.58 | 16,780 | +0.19(+1.67%) |
Dec 28, 2018 | 11.93 | 12.17 | 11.25 | 11.39 | 69,261 | -0.76(-6.25%) |
Dec 27, 2018 | 13.01 | 13.15 | 12.05 | 12.15 | 25,046 | -0.92(-7.05%) |
Dec 26, 2018 | 14.10 | 14.56 | 12.96 | 13.07 | 28,418 | -1.17(-8.19%) |
Dec 24, 2018 | 15.32 | 15.32 | 14.21 | 14.24 | 1,991 | -0.79(-5.23%) |
Dec 21, 2018 | 15.18 | 15.73 | 14.91 | 15.02 | 9,367 | -0.76(-4.81%) |
Dec 20, 2018 | 16.38 | 16.39 | 15.73 | 15.78 | 9,050 | -0.60(-3.64%) |
Dec 19, 2018 | 17.14 | 17.14 | 16.32 | 16.38 | 8,167 | -0.92(-5.33%) |
Dec 18, 2018 | 17.68 | 18.02 | 17.30 | 17.30 | 5,552 | -0.54(-3.04%) |
Dec 17, 2018 | 18.30 | 18.30 | 17.84 | 17.84 | 3,751 | +0.00(+0.00%) |
Dec 14, 2018 | 17.87 | 18.38 | 17.84 | 17.84 | 4,683 | +0.00(+0.00%) |
Dec 13, 2018 | 17.24 | 18.55 | 17.22 | 17.84 | 4,557 | +0.60(+3.46%) |
Dec 12, 2018 | 17.30 | 17.30 | 16.84 | 17.24 | 4,976 | +0.41(+2.42%) |
Dec 11, 2018 | 17.16 | 17.30 | 16.58 | 16.84 | 13,928 | -0.54(-3.12%) |
Dec 10, 2018 | 18.09 | 18.09 | 17.35 | 17.38 | 3,629 | +0.03(+0.16%) |
Dec 07, 2018 | 18.98 | 18.98 | 16.70 | 17.35 | 33,487 | -1.63(-8.57%) |
Dec 06, 2018 | 18.98 | 19.36 | 18.56 | 18.98 | 6,600 | -0.27(-1.41%) |
Dec 04, 2018 | 19.77 | 19.90 | 19.25 | 19.25 | 7,929 | -0.52(-2.61%) |
Dec 03, 2018 | 19.31 | 20.72 | 19.31 | 19.77 | 10,325 | +0.79(+4.14%) |
Nov 30, 2018 | 21.15 | 21.23 | 18.98 | 18.98 | 9,552 | -2.17(-10.26%) |
Nov 29, 2018 | 20.61 | 21.47 | 20.61 | 21.15 | 3,083 | +0.41(+1.96%) |
Nov 28, 2018 | 19.98 | 20.88 | 19.73 | 20.74 | 5,778 | +0.95(+4.79%) |
Nov 27, 2018 | 19.89 | 20.06 | 19.66 | 19.79 | 8,758 | -0.30(-1.48%) |
Nov 26, 2018 | 20.34 | 20.34 | 19.93 | 20.09 | 3,499 | +0.30(+1.51%) |
Nov 23, 2018 | 19.77 | 20.34 | 19.60 | 19.79 | 1,733 | +0.30(+1.53%) |
Nov 21, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.24(-1.24%) | |
Nov 20, 2018 | 19.93 | 19.93 | 19.25 | 19.74 | 13,602 | +0.27(+1.39%) |
Nov 19, 2018 | 19.74 | 19.90 | 19.41 | 19.47 | 13,069 | +0.24(+1.27%) |
Nov 16, 2018 | 19.63 | 19.92 | 19.12 | 19.22 | 6,195 | -0.16(-0.84%) |
Nov 15, 2018 | 18.46 | 19.44 | 18.46 | 19.39 | 3,066 | +0.41(+2.14%) |
Nov 14, 2018 | 18.38 | 19.29 | 18.22 | 18.98 | 14,667 | +0.83(+4.56%) |
Nov 13, 2018 | 18.46 | 18.49 | 18.14 | 18.15 | 5,973 | -0.01(-0.08%) |
Nov 12, 2018 | 19.14 | 19.66 | 18.14 | 18.17 | 11,555 | -0.89(-4.69%) |
Nov 09, 2018 | 20.74 | 20.99 | 18.98 | 19.06 | 9,736 | -1.84(-8.79%) |
Nov 08, 2018 | 20.74 | 20.93 | 20.61 | 20.90 | 1,626 | +0.37(+1.82%) |
Nov 07, 2018 | 22.40 | 22.40 | 20.23 | 20.53 | 13,107 | -1.63(-7.34%) |
Nov 06, 2018 | 21.89 | 22.37 | 21.89 | 22.15 | 4,682 | +0.62(+2.90%) |
Nov 05, 2018 | 22.26 | 22.26 | 21.15 | 21.53 | 5,792 | -0.49(-2.22%) |
Nov 02, 2018 | 22.23 | 22.61 | 22.02 | 22.02 | 5,679 | -0.08(-0.37%) |
Nov 01, 2018 | 20.60 | 22.64 | 20.31 | 22.10 | 14,150 | +1.27(+6.12%) |
Oct 31, 2018 | 21.18 | 21.18 | 20.77 | 20.82 | 8,269 | +0.41(+1.99%) |
Oct 30, 2018 | 21.01 | 21.96 | 20.32 | 20.42 | 11,629 | -0.84(-3.95%) |
Oct 29, 2018 | 22.91 | 22.91 | 20.80 | 21.26 | 19,703 | -0.95(-4.27%) |
Oct 26, 2018 | 21.91 | 22.97 | 21.91 | 22.21 | 4,462 | -0.87(-3.76%) |
Oct 25, 2018 | 23.18 | 23.62 | 22.45 | 23.07 | 6,332 | -0.14(-0.58%) |
Oct 24, 2018 | 23.91 | 24.13 | 23.06 | 23.21 | 18,802 | -0.46(-1.95%) |
Oct 23, 2018 | 24.02 | 24.40 | 23.43 | 23.67 | 10,987 | -0.79(-3.22%) |
Oct 22, 2018 | 25.05 | 25.18 | 24.46 | 24.46 | 11,713 | +0.00(+0.00%) |
Oct 19, 2018 | 25.54 | 25.54 | 23.91 | 24.46 | 21,390 | -1.30(-5.05%) |
Oct 18, 2018 | 25.84 | 25.89 | 25.15 | 25.76 | 32,539 | +0.00(+0.00%) |
Oct 17, 2018 | 26.46 | 26.46 | 25.03 | 25.76 | 9,334 | -0.11(-0.42%) |
Oct 16, 2018 | 26.06 | 26.27 | 24.84 | 25.87 | 9,742 | +0.11(+0.42%) |
Oct 15, 2018 | 24.54 | 26.25 | 24.54 | 25.76 | 26,330 | +0.70(+2.81%) |
Oct 12, 2018 | 25.95 | 26.79 | 24.89 | 25.05 | 22,497 | -0.62(-2.43%) |
Oct 11, 2018 | 24.54 | 25.76 | 24.54 | 25.68 | 29,088 | -0.08(-0.32%) |
Oct 10, 2018 | 25.60 | 25.89 | 24.92 | 25.76 | 20,435 | -0.17(-0.67%) |
Oct 09, 2018 | 25.73 | 25.93 | 24.67 | 25.93 | 16,197 | +0.15(+0.57%) |
Oct 08, 2018 | 24.27 | 26.11 | 23.21 | 25.79 | 70,302 | +1.52(+6.26%) |
Oct 05, 2018 | 24.54 | 24.54 | 22.18 | 24.27 | 64,430 | +0.11(+0.45%) |
Oct 04, 2018 | 25.24 | 25.24 | 24.16 | 24.16 | 34,941 | -1.08(-4.30%) |
Oct 03, 2018 | 24.89 | 25.27 | 24.70 | 25.24 | 40,380 | +0.68(+2.76%) |
Oct 02, 2018 | 24.54 | 25.49 | 24.54 | 24.57 | 58,863 | +0.03(+0.11%) |
Oct 01, 2018 | 24.43 | 24.95 | 24.13 | 24.54 | 31,964 | +0.14(+0.56%) |
Sep 28, 2018 | 25.35 | 25.35 | 24.13 | 24.40 | 102,233 | -0.22(-0.88%) |
Sep 27, 2018 | 26.08 | 26.22 | 23.32 | 24.62 | 110,731 | -0.89(-3.51%) |
Sep 26, 2018 | 24.73 | 25.95 | 24.62 | 25.51 | 171,304 | +1.11(+4.56%) |
Sep 25, 2018 | 24.05 | 24.78 | 23.89 | 24.40 | 129,458 | +0.35(+1.47%) |
Sep 24, 2018 | 24.78 | 25.43 | 23.45 | 24.05 | 307,357 | -1.71(-6.63%) |
Sep 21, 2018 | 29.28 | 29.28 | 25.76 | 25.76 | 361,578 | -4.34(-14.41%) |
Sep 20, 2018 | 30.91 | 33.89 | 30.10 | 30.10 | 465,823 | -2.36(-7.27%) |