Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2019 | 17.19 | 17.19 | 17.19 | 0 | -0.06(-0.35%) | |
Jan 24, 2019 | 17.23 | 17.27 | 17.02 | 17.25 | 496,868 | -0.02(-0.12%) |
Jan 23, 2019 | 17.08 | 17.28 | 17.06 | 17.27 | 230,068 | +0.25(+1.47%) |
Jan 22, 2019 | 17.02 | 17.13 | 16.92 | 17.02 | 523,067 | -0.07(-0.41%) |
Jan 18, 2019 | 17.20 | 17.21 | 16.98 | 17.09 | 299,400 | -0.06(-0.35%) |
Jan 17, 2019 | 17.05 | 17.23 | 17.05 | 17.15 | 317,690 | -0.01(-0.06%) |
Jan 16, 2019 | 17.10 | 17.18 | 16.98 | 17.16 | 261,116 | +0.00(+0.00%) |
Jan 15, 2019 | 16.93 | 17.16 | 16.83 | 17.16 | 438,569 | +0.18(+1.06%) |
Jan 14, 2019 | 17.26 | 17.26 | 16.82 | 16.98 | 2,487,325 | -0.35(-2.02%) |
Jan 11, 2019 | 17.62 | 17.68 | 17.25 | 17.33 | 1,719,700 | -0.46(-2.59%) |
Jan 10, 2019 | 17.93 | 18.06 | 17.52 | 17.79 | 948,958 | -0.14(-0.77%) |
Jan 09, 2019 | 18.02 | 18.02 | 17.78 | 17.93 | 1,065,786 | +0.05(+0.27%) |
Jan 08, 2019 | 17.81 | 17.95 | 17.69 | 17.88 | 2,101,015 | +0.13(+0.72%) |
Jan 07, 2019 | 17.85 | 17.89 | 17.61 | 17.75 | 2,153,037 | -0.08(-0.44%) |
Jan 04, 2019 | 17.60 | 17.91 | 17.45 | 17.83 | 1,468,437 | +0.30(+1.73%) |
Jan 03, 2019 | 17.50 | 17.64 | 17.39 | 17.53 | 551,479 | -0.04(-0.22%) |
Jan 02, 2019 | 17.68 | 17.68 | 17.38 | 17.57 | 732,830 | -0.11(-0.61%) |
Dec 31, 2018 | 18.12 | 18.12 | 17.62 | 17.67 | 1,943,694 | -0.45(-2.49%) |
Dec 28, 2018 | 18.07 | 18.27 | 18.00 | 18.12 | 1,472,316 | +0.15(+0.82%) |
Dec 27, 2018 | 17.74 | 17.98 | 17.60 | 17.98 | 5,959,195 | +0.18(+0.99%) |
Dec 26, 2018 | 17.55 | 17.85 | 17.36 | 17.80 | 2,197,846 | +0.19(+1.06%) |
Dec 24, 2018 | 18.63 | 18.63 | 17.51 | 17.61 | 443,307 | -1.06(-5.67%) |
Dec 21, 2018 | 18.47 | 18.94 | 18.39 | 18.67 | 2,008,001 | +0.21(+1.11%) |
Dec 20, 2018 | 18.27 | 18.66 | 18.24 | 18.47 | 1,722,400 | +0.14(+0.75%) |
Dec 19, 2018 | 18.27 | 18.47 | 18.10 | 18.33 | 1,297,257 | +0.16(+0.86%) |
Dec 18, 2018 | 18.32 | 18.58 | 18.12 | 18.17 | 1,631,813 | -0.10(-0.54%) |
Dec 17, 2018 | 18.80 | 19.03 | 18.16 | 18.27 | 2,542,382 | -0.70(-3.67%) |
Dec 14, 2018 | 18.63 | 19.03 | 18.61 | 18.97 | 1,361,464 | +0.22(+1.15%) |
Dec 13, 2018 | 18.56 | 18.84 | 18.56 | 18.75 | 3,585,655 | +0.17(+0.90%) |
Dec 12, 2018 | 18.86 | 18.89 | 18.56 | 18.58 | 917,364 | -0.24(-1.25%) |
Dec 11, 2018 | 18.82 | 18.93 | 18.74 | 18.82 | 1,407,737 | +0.04(+0.21%) |
Dec 10, 2018 | 18.61 | 18.81 | 18.22 | 18.78 | 503,296 | +0.12(+0.63%) |
Dec 07, 2018 | 18.36 | 18.82 | 18.36 | 18.66 | 1,286,439 | +0.24(+1.28%) |
Dec 06, 2018 | 18.24 | 18.46 | 18.05 | 18.43 | 1,687,682 | +0.06(+0.32%) |
Dec 04, 2018 | 18.36 | 18.63 | 18.28 | 18.37 | 1,117,302 | +0.01(+0.05%) |
Dec 03, 2018 | 18.23 | 18.37 | 18.08 | 18.36 | 1,706,130 | +0.16(+0.86%) |
Nov 30, 2018 | 17.92 | 18.21 | 17.90 | 18.20 | 1,672,381 | +0.26(+1.47%) |
Nov 29, 2018 | 17.90 | 18.02 | 17.81 | 17.94 | 1,521,856 | +0.10(+0.55%) |
Nov 28, 2018 | 18.00 | 18.02 | 17.72 | 17.84 | 1,260,909 | -0.18(-0.98%) |
Nov 27, 2018 | 17.91 | 18.08 | 17.86 | 18.02 | 5,448,353 | +0.11(+0.60%) |
Nov 26, 2018 | 17.75 | 17.92 | 17.71 | 17.91 | 413,213 | +0.15(+0.83%) |
Nov 23, 2018 | 17.71 | 17.86 | 17.60 | 17.76 | 107,484 | -0.03(-0.17%) |
Nov 21, 2018 | 17.79 | 17.79 | 17.79 | 0 | -0.33(-1.84%) | |
Nov 20, 2018 | 17.93 | 18.21 | 17.91 | 18.12 | 927,489 | +0.10(+0.54%) |
Nov 19, 2018 | 17.82 | 18.06 | 17.79 | 18.03 | 916,685 | +0.23(+1.27%) |
Nov 16, 2018 | 17.93 | 18.16 | 17.78 | 17.80 | 986,239 | -0.07(-0.38%) |
Nov 15, 2018 | 17.77 | 17.89 | 17.64 | 17.87 | 706,240 | -0.01(-0.05%) |
Nov 14, 2018 | 18.09 | 18.24 | 17.86 | 17.88 | 912,620 | -0.23(-1.24%) |
Nov 13, 2018 | 17.89 | 18.16 | 17.80 | 18.10 | 1,460,854 | +0.25(+1.43%) |
Nov 12, 2018 | 17.59 | 18.10 | 17.59 | 17.85 | 758,060 | +0.28(+1.62%) |
Nov 09, 2018 | 17.24 | 17.67 | 17.24 | 17.57 | 189,755 | +0.25(+1.47%) |
Nov 08, 2018 | 17.29 | 17.43 | 17.11 | 17.31 | 323,213 | -0.01(-0.06%) |
Nov 07, 2018 | 17.19 | 17.34 | 17.06 | 17.32 | 604,982 | +0.13(+0.74%) |
Nov 06, 2018 | 16.89 | 17.19 | 16.89 | 17.19 | 1,028,328 | +0.24(+1.44%) |
Nov 05, 2018 | 17.09 | 17.09 | 16.88 | 16.95 | 1,874,895 | +0.01(+0.06%) |
Nov 02, 2018 | 17.28 | 17.28 | 16.78 | 16.94 | 988,995 | -0.25(-1.43%) |
Nov 01, 2018 | 17.40 | 17.61 | 17.15 | 17.18 | 610,985 | -0.20(-1.16%) |
Oct 31, 2018 | 17.82 | 17.82 | 17.30 | 17.39 | 895,111 | -0.42(-2.37%) |
Oct 30, 2018 | 17.57 | 17.81 | 17.27 | 17.81 | 1,272,725 | +0.23(+1.31%) |
Oct 29, 2018 | 17.62 | 17.71 | 17.42 | 17.58 | 655,070 | +0.12(+0.66%) |
Oct 26, 2018 | 17.78 | 17.80 | 17.31 | 17.46 | 601,148 | -0.25(-1.41%) |
Oct 25, 2018 | 18.05 | 18.05 | 17.61 | 17.71 | 566,944 | -0.31(-1.70%) |
Oct 24, 2018 | 17.74 | 18.14 | 17.73 | 18.02 | 933,579 | +0.29(+1.62%) |
Oct 23, 2018 | 17.74 | 18.00 | 17.73 | 17.73 | 1,246,465 | -0.18(-1.02%) |
Oct 22, 2018 | 18.04 | 18.04 | 17.81 | 17.91 | 359,131 | -0.03(-0.16%) |
Oct 19, 2018 | 17.70 | 18.08 | 17.68 | 17.94 | 423,972 | +0.30(+1.69%) |
Oct 18, 2018 | 17.55 | 17.80 | 17.55 | 17.65 | 666,325 | +0.05(+0.27%) |
Oct 17, 2018 | 17.66 | 17.72 | 17.52 | 17.60 | 867,382 | -0.09(-0.49%) |
Oct 16, 2018 | 17.59 | 17.89 | 17.52 | 17.68 | 385,144 | +0.14(+0.82%) |
Oct 15, 2018 | 17.45 | 17.62 | 17.37 | 17.54 | 541,481 | +0.12(+0.72%) |
Oct 12, 2018 | 17.65 | 17.79 | 17.23 | 17.41 | 885,985 | -0.10(-0.55%) |
Oct 11, 2018 | 17.75 | 17.79 | 17.45 | 17.51 | 832,779 | -0.32(-1.78%) |
Oct 10, 2018 | 17.79 | 18.07 | 17.79 | 17.83 | 1,542,097 | -0.05(-0.27%) |
Oct 09, 2018 | 17.85 | 18.04 | 17.78 | 17.88 | 1,070,796 | +0.05(+0.27%) |
Oct 08, 2018 | 17.53 | 17.97 | 17.51 | 17.83 | 529,034 | +0.28(+1.59%) |
Oct 05, 2018 | 17.23 | 17.62 | 17.23 | 17.55 | 991,874 | +0.29(+1.67%) |
Oct 04, 2018 | 17.19 | 17.36 | 17.04 | 17.26 | 1,428,835 | +0.02(+0.11%) |
Oct 03, 2018 | 17.37 | 17.41 | 17.16 | 17.24 | 670,092 | -0.12(-0.66%) |
Oct 02, 2018 | 17.18 | 17.37 | 17.16 | 17.36 | 1,361,480 | +0.19(+1.12%) |
Oct 01, 2018 | 17.23 | 17.26 | 17.12 | 17.17 | 450,368 | -0.01(-0.06%) |
Sep 28, 2018 | 16.94 | 17.22 | 16.79 | 17.18 | 983,328 | +0.24(+1.42%) |
Sep 27, 2018 | 16.94 | 17.03 | 16.79 | 16.94 | 1,040,588 | +0.05(+0.28%) |
Sep 26, 2018 | 16.98 | 17.15 | 16.82 | 16.89 | 1,223,700 | -0.14(-0.85%) |
Sep 25, 2018 | 17.18 | 17.27 | 16.98 | 17.03 | 1,225,124 | -0.05(-0.28%) |
Sep 24, 2018 | 17.18 | 17.32 | 17.03 | 17.08 | 1,145,341 | -0.14(-0.84%) |
Sep 21, 2018 | 17.13 | 17.37 | 17.05 | 17.22 | 1,424,810 | +0.05(+0.28%) |
Sep 20, 2018 | 16.98 | 17.22 | 16.79 | 17.18 | 9,845,592 | -0.14(-0.83%) |
Sep 19, 2018 | 17.08 | 17.46 | 17.08 | 17.32 | 589,237 | +0.29(+1.69%) |
Sep 18, 2018 | 16.84 | 17.18 | 16.65 | 17.03 | 538,765 | +0.24(+1.43%) |
Sep 17, 2018 | 16.84 | 17.08 | 16.79 | 16.79 | 301,864 | -0.05(-0.29%) |
Sep 14, 2018 | 16.79 | 16.96 | 16.65 | 16.84 | 500,783 | +0.10(+0.57%) |
Sep 13, 2018 | 16.70 | 17.03 | 16.70 | 16.74 | 376,306 | +0.05(+0.29%) |
Sep 12, 2018 | 16.74 | 16.98 | 16.50 | 16.70 | 649,990 | +0.00(+0.00%) |
Sep 11, 2018 | 16.36 | 16.70 | 16.31 | 16.70 | 507,725 | +0.29(+1.75%) |
Sep 10, 2018 | 16.17 | 16.60 | 16.11 | 16.41 | 381,502 | +0.29(+1.79%) |
Sep 07, 2018 | 16.07 | 16.22 | 15.93 | 16.12 | 309,537 | +0.00(+0.00%) |
Sep 06, 2018 | 16.22 | 16.31 | 15.88 | 16.12 | 456,719 | -0.14(-0.89%) |
Sep 05, 2018 | 16.22 | 16.46 | 16.14 | 16.26 | 645,552 | +0.00(+0.00%) |
Sep 04, 2018 | 15.69 | 16.31 | 15.69 | 16.26 | 805,676 | +0.53(+3.35%) |
Aug 31, 2018 | 15.74 | 15.74 | 15.74 | 0 | +0.24(+1.55%) | |
Aug 30, 2018 | 15.78 | 15.93 | 15.40 | 15.50 | 392,639 | -0.29(-1.82%) |
Aug 29, 2018 | 16.07 | 16.07 | 15.64 | 15.78 | 612,353 | -0.14(-0.90%) |
Aug 28, 2018 | 16.12 | 16.26 | 15.45 | 15.93 | 927,052 | -0.19(-1.19%) |
Aug 27, 2018 | 16.07 | 16.36 | 15.98 | 16.12 | 503,177 | +0.10(+0.60%) |
Aug 24, 2018 | 16.07 | 16.19 | 15.98 | 16.02 | 560,085 | -0.05(-0.30%) |
Aug 23, 2018 | 15.83 | 16.22 | 15.78 | 16.07 | 959,432 | +0.24(+1.52%) |
Aug 22, 2018 | 15.45 | 15.83 | 15.23 | 15.83 | 993,229 | +0.48(+3.13%) |
Aug 21, 2018 | 15.50 | 15.69 | 15.35 | 15.35 | 683,226 | -0.05(-0.31%) |
Aug 20, 2018 | 15.35 | 15.62 | 15.21 | 15.40 | 936,003 | +0.10(+0.63%) |
Aug 17, 2018 | 15.21 | 15.40 | 15.14 | 15.30 | 686,401 | +0.14(+0.95%) |
Aug 16, 2018 | 15.40 | 15.40 | 14.87 | 15.16 | 870,818 | -0.14(-0.94%) |
Aug 15, 2018 | 15.35 | 15.40 | 14.92 | 15.30 | 870,668 | +0.00(+0.00%) |
Aug 14, 2018 | 15.16 | 15.59 | 15.16 | 15.30 | 834,621 | +0.14(+0.95%) |
Aug 13, 2018 | 15.35 | 15.40 | 15.11 | 15.16 | 1,025,404 | -0.14(-0.94%) |
Aug 10, 2018 | 15.21 | 15.54 | 15.16 | 15.30 | 1,159,879 | -0.05(-0.31%) |
Aug 09, 2018 | 15.02 | 15.54 | 15.02 | 15.35 | 1,148,650 | +0.38(+2.56%) |
Aug 08, 2018 | 14.97 | 15.16 | 14.80 | 14.97 | 815,785 | +0.05(+0.32%) |
Aug 07, 2018 | 14.97 | 15.26 | 14.78 | 14.92 | 678,337 | +0.00(+0.00%) |
Aug 06, 2018 | 15.16 | 15.45 | 14.73 | 14.92 | 778,644 | -0.19(-1.27%) |
Aug 03, 2018 | 14.54 | 15.40 | 14.54 | 15.11 | 1,218,868 | +0.67(+4.66%) |
Aug 02, 2018 | 13.83 | 14.74 | 13.60 | 14.44 | 3,688,294 | +0.56(+4.05%) |
Aug 01, 2018 | 14.35 | 14.63 | 13.36 | 13.88 | 2,011,688 | -0.56(-3.90%) |
Jul 31, 2018 | 14.44 | 14.67 | 14.35 | 14.44 | 1,069,346 | +0.09(+0.65%) |
Jul 30, 2018 | 14.25 | 14.53 | 14.06 | 14.35 | 1,192,723 | -0.05(-0.33%) |
Jul 27, 2018 | 14.96 | 15.00 | 14.13 | 14.39 | 1,857,987 | -0.56(-3.76%) |
Jul 26, 2018 | 15.33 | 15.61 | 14.79 | 14.96 | 1,112,901 | -0.28(-1.85%) |
Jul 25, 2018 | 15.19 | 15.56 | 14.96 | 15.24 | 1,575,994 | +0.05(+0.31%) |
Jul 24, 2018 | 15.38 | 15.47 | 15.00 | 15.19 | 865,968 | -0.05(-0.31%) |
Jul 23, 2018 | 15.52 | 15.67 | 14.86 | 15.24 | 1,045,520 | -0.28(-1.81%) |
Jul 20, 2018 | 15.80 | 15.89 | 14.96 | 15.52 | 2,462,712 | -0.28(-1.78%) |
Jul 19, 2018 | 17.30 | 17.35 | 15.47 | 15.80 | 9,296,919 | +3.00(+23.44%) |
Jul 18, 2018 | 12.80 | 13.03 | 12.70 | 12.80 | 523,129 | -0.05(-0.37%) |
Jul 17, 2018 | 13.03 | 13.08 | 12.75 | 12.85 | 637,125 | -0.23(-1.79%) |
Jul 16, 2018 | 13.41 | 13.46 | 13.03 | 13.08 | 318,040 | -0.38(-2.79%) |
Jul 13, 2018 | 13.46 | 13.74 | 13.31 | 13.46 | 439,217 | +0.09(+0.70%) |
Jul 12, 2018 | 12.80 | 13.46 | 12.66 | 13.36 | 435,752 | +0.61(+4.78%) |
Jul 11, 2018 | 12.70 | 12.99 | 12.56 | 12.75 | 370,750 | +0.05(+0.37%) |
Jul 10, 2018 | 12.70 | 13.03 | 12.47 | 12.70 | 792,690 | +0.09(+0.74%) |
Jul 09, 2018 | 12.75 | 12.80 | 12.56 | 12.61 | 379,830 | -0.05(-0.37%) |
Jul 06, 2018 | 12.61 | 12.85 | 12.56 | 12.66 | 376,366 | +0.00(+0.00%) |
Jul 05, 2018 | 12.70 | 12.80 | 12.47 | 12.66 | 253,032 | +0.05(+0.37%) |
Jul 03, 2018 | 12.61 | 12.61 | 12.61 | 0 | -0.09(-0.74%) | |
Jul 02, 2018 | 12.75 | 13.22 | 12.66 | 12.70 | 721,667 | -0.05(-0.37%) |
Jun 29, 2018 | 12.80 | 12.85 | 12.61 | 12.75 | 477,125 | +0.00(+0.00%) |
Jun 28, 2018 | 13.03 | 13.03 | 12.56 | 12.75 | 275,852 | -0.23(-1.81%) |
Jun 27, 2018 | 13.13 | 13.22 | 12.94 | 12.99 | 284,725 | -0.09(-0.72%) |
Jun 26, 2018 | 13.08 | 13.27 | 12.85 | 13.08 | 155,713 | +0.09(+0.72%) |
Jun 25, 2018 | 12.94 | 13.27 | 12.85 | 12.99 | 443,310 | -0.09(-0.72%) |
Jun 22, 2018 | 13.17 | 13.24 | 12.80 | 13.08 | 344,860 | +0.14(+1.09%) |
Jun 21, 2018 | 13.31 | 13.55 | 12.89 | 12.94 | 458,800 | -0.42(-3.16%) |
Jun 20, 2018 | 12.89 | 13.46 | 12.80 | 13.36 | 534,184 | +0.61(+4.78%) |
Jun 19, 2018 | 12.28 | 12.80 | 12.28 | 12.75 | 679,134 | +0.42(+3.42%) |
Jun 18, 2018 | 12.24 | 12.70 | 12.19 | 12.33 | 1,182,216 | +0.19(+1.54%) |
Jun 15, 2018 | 12.47 | 12.05 | 12.14 | 7,573,674 | -0.38(-3.00%) | |
Jun 14, 2018 | 12.56 | 12.66 | 12.28 | 12.52 | 1,153,189 | +0.00(+0.00%) |
Jun 13, 2018 | 12.56 | 12.80 | 12.38 | 12.52 | 714,886 | -0.05(-0.37%) |
Jun 12, 2018 | 12.80 | 12.80 | 12.40 | 12.56 | 574,548 | -0.19(-1.47%) |
Jun 11, 2018 | 12.38 | 12.80 | 12.19 | 12.75 | 1,126,911 | +0.33(+2.64%) |
Jun 08, 2018 | 12.38 | 12.52 | 12.14 | 12.42 | 1,499,246 | +0.05(+0.38%) |
Jun 07, 2018 | 12.28 | 12.62 | 12.17 | 12.38 | 1,331,721 | +0.09(+0.76%) |
Jun 06, 2018 | 11.95 | 12.28 | 727,154 | +0.05(+0.38%) | ||
Jun 05, 2018 | 12.42 | 12.62 | 11.91 | 12.24 | 895,372 | -0.14(-1.14%) |
Jun 04, 2018 | 12.10 | 12.52 | 11.95 | 12.38 | 1,072,665 | +0.33(+2.72%) |
Jun 01, 2018 | 12.19 | 12.52 | 11.81 | 12.05 | 978,738 | +0.05(+0.39%) |
May 31, 2018 | 12.05 | 12.24 | 11.77 | 12.00 | 1,182,777 | +0.00(+0.00%) |
May 30, 2018 | 12.19 | 12.56 | 11.95 | 12.00 | 1,335,072 | -0.19(-1.54%) |
May 29, 2018 | 12.70 | 12.80 | 12.10 | 12.19 | 1,159,475 | -0.52(-4.06%) |
May 25, 2018 | 12.70 | 12.70 | 12.70 | 0 | -0.23(-1.81%) | |
May 24, 2018 | 13.27 | 13.36 | 12.75 | 12.94 | 722,294 | -0.47(-3.50%) |
May 23, 2018 | 13.50 | 13.69 | 13.17 | 13.41 | 639,366 | -0.09(-0.69%) |
May 22, 2018 | 13.69 | 13.78 | 13.36 | 13.50 | 641,971 | -0.09(-0.69%) |
May 21, 2018 | 13.88 | 13.97 | 13.41 | 13.60 | 793,147 | -0.19(-1.36%) |
May 18, 2018 | 13.78 | 13.83 | 13.55 | 13.78 | 291,102 | +0.05(+0.34%) |
May 17, 2018 | 13.78 | 14.25 | 13.69 | 13.74 | 618,505 | +0.00(+0.00%) |
May 16, 2018 | 13.69 | 13.78 | 13.50 | 13.74 | 322,285 | +0.14(+1.03%) |
May 15, 2018 | 14.02 | 14.21 | 13.50 | 13.60 | 400,201 | -0.52(-3.65%) |
May 14, 2018 | 13.97 | 14.21 | 13.78 | 14.11 | 456,105 | +0.23(+1.69%) |
May 11, 2018 | 13.92 | 13.92 | 13.78 | 13.88 | 404,121 | +0.05(+0.34%) |
May 10, 2018 | 13.78 | 13.92 | 13.69 | 13.83 | 601,669 | +0.14(+1.03%) |
May 09, 2018 | 13.83 | 14.25 | 13.55 | 13.69 | 410,399 | -0.14(-1.02%) |
May 08, 2018 | 13.83 | 13.97 | 13.50 | 13.83 | 293,560 | -0.05(-0.34%) |
May 07, 2018 | 13.74 | 14.25 | 13.60 | 13.88 | 403,790 | +0.23(+1.72%) |
May 04, 2018 | 13.36 | 13.74 | 13.22 | 13.64 | 431,054 | +0.38(+2.83%) |
May 03, 2018 | 13.74 | 13.92 | 13.22 | 13.27 | 447,443 | -0.53(-3.85%) |
May 02, 2018 | 13.94 | 14.62 | 13.71 | 13.80 | 786,677 | -0.05(-0.33%) |