Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 15.73 | 16.93 | 15.68 | 16.80 | 41,906 | +1.06(+6.77%) |
Apr 29, 2019 | 15.27 | 15.80 | 14.97 | 15.73 | 12,408 | +0.58(+3.80%) |
Apr 26, 2019 | 15.64 | 15.64 | 14.65 | 15.16 | 27,099 | +0.48(+3.27%) |
Apr 25, 2019 | 14.66 | 14.83 | 14.47 | 14.68 | 14,580 | -0.05(-0.33%) |
Apr 24, 2019 | 15.20 | 15.69 | 14.40 | 14.73 | 36,552 | -0.34(-2.23%) |
Apr 23, 2019 | 15.66 | 15.66 | 14.92 | 15.06 | 21,418 | -0.63(-4.03%) |
Apr 22, 2019 | 15.07 | 15.73 | 15.06 | 15.70 | 9,484 | +0.36(+2.38%) |
Apr 18, 2019 | 15.16 | 15.34 | 14.73 | 15.33 | 23,138 | +0.22(+1.46%) |
Apr 17, 2019 | 15.37 | 15.83 | 15.11 | 15.11 | 20,194 | -0.33(-2.11%) |
Apr 16, 2019 | 15.83 | 15.83 | 15.18 | 15.44 | 26,743 | -0.20(-1.29%) |
Apr 15, 2019 | 15.25 | 15.64 | 14.82 | 15.64 | 23,988 | +0.38(+2.52%) |
Apr 12, 2019 | 15.02 | 15.25 | 14.45 | 15.25 | 19,699 | +0.21(+1.40%) |
Apr 11, 2019 | 14.44 | 15.11 | 14.17 | 15.04 | 31,859 | -0.16(-1.07%) |
Apr 10, 2019 | 14.98 | 15.21 | 14.45 | 15.21 | 10,955 | -0.02(-0.13%) |
Apr 09, 2019 | 14.48 | 15.23 | 14.48 | 15.23 | 16,745 | -0.08(-0.50%) |
Apr 08, 2019 | 14.97 | 15.35 | 14.97 | 15.30 | 10,877 | -0.05(-0.31%) |
Apr 05, 2019 | 14.87 | 15.46 | 14.45 | 15.35 | 12,715 | +0.48(+3.23%) |
Apr 04, 2019 | 14.31 | 15.33 | 14.31 | 14.87 | 11,990 | +0.57(+3.96%) |
Apr 03, 2019 | 14.81 | 14.98 | 13.67 | 14.30 | 12,948 | -0.52(-3.50%) |
Apr 02, 2019 | 14.15 | 14.82 | 13.77 | 14.82 | 13,222 | +0.69(+4.89%) |
Apr 01, 2019 | 13.39 | 14.25 | 13.17 | 14.13 | 15,543 | +0.77(+5.74%) |
Mar 29, 2019 | 13.40 | 13.49 | 13.29 | 13.36 | 19,282 | +0.08(+0.58%) |
Mar 28, 2019 | 13.44 | 13.61 | 13.16 | 13.29 | 10,265 | -0.01(-0.07%) |
Mar 27, 2019 | 13.29 | 13.43 | 13.05 | 13.30 | 22,510 | +0.13(+1.02%) |
Mar 26, 2019 | 13.60 | 13.60 | 13.14 | 13.16 | 22,686 | -0.27(-2.00%) |
Mar 25, 2019 | 13.60 | 13.60 | 13.24 | 13.43 | 10,816 | -0.17(-1.27%) |
Mar 22, 2019 | 13.79 | 13.79 | 13.24 | 13.60 | 12,611 | -0.20(-1.46%) |
Mar 21, 2019 | 13.63 | 13.81 | 13.34 | 13.81 | 38,546 | -0.09(-0.62%) |
Mar 20, 2019 | 14.08 | 14.08 | 13.58 | 13.89 | 11,946 | -0.02(-0.14%) |
Mar 19, 2019 | 14.01 | 14.01 | 13.73 | 13.91 | 12,282 | -0.19(-1.36%) |
Mar 18, 2019 | 13.60 | 14.30 | 13.60 | 14.10 | 19,080 | +0.68(+5.08%) |
Mar 15, 2019 | 13.67 | 13.77 | 12.99 | 13.42 | 76,191 | -0.38(-2.78%) |
Mar 14, 2019 | 13.70 | 14.10 | 13.58 | 13.81 | 13,450 | +0.11(+0.77%) |
Mar 13, 2019 | 13.38 | 13.82 | 13.38 | 13.70 | 33,880 | +0.32(+2.37%) |
Mar 12, 2019 | 13.52 | 13.62 | 13.38 | 13.38 | 14,654 | -0.10(-0.71%) |
Mar 11, 2019 | 14.35 | 14.35 | 12.95 | 13.48 | 62,026 | -0.67(-4.75%) |
Mar 08, 2019 | 13.95 | 14.39 | 13.72 | 14.15 | 39,190 | +0.00(+0.00%) |
Mar 07, 2019 | 14.26 | 14.38 | 14.15 | 14.15 | 18,016 | -0.10(-0.67%) |
Mar 06, 2019 | 14.52 | 14.68 | 14.10 | 14.25 | 22,368 | -0.31(-2.11%) |
Mar 05, 2019 | 14.89 | 14.89 | 14.40 | 14.55 | 27,515 | -0.27(-1.81%) |
Mar 04, 2019 | 14.65 | 14.85 | 14.59 | 14.82 | 29,056 | -0.15(-1.02%) |
Mar 01, 2019 | 14.74 | 15.20 | 14.65 | 14.98 | 37,314 | -0.13(-0.89%) |
Feb 28, 2019 | 15.25 | 15.25 | 14.69 | 15.11 | 12,231 | +0.05(+0.32%) |
Feb 27, 2019 | 15.10 | 15.11 | 14.68 | 15.06 | 23,155 | -0.05(-0.32%) |
Feb 26, 2019 | 14.73 | 15.11 | 14.58 | 15.11 | 15,535 | +0.34(+2.27%) |
Feb 25, 2019 | 15.19 | 15.19 | 14.39 | 14.78 | 40,168 | -0.57(-3.69%) |
Feb 22, 2019 | 15.35 | 15.83 | 14.69 | 15.34 | 40,545 | +0.01(+0.06%) |
Feb 21, 2019 | 14.75 | 15.33 | 14.68 | 15.33 | 25,967 | +0.58(+3.90%) |
Feb 20, 2019 | 15.17 | 15.34 | 14.40 | 14.76 | 58,850 | -0.30(-1.98%) |
Feb 19, 2019 | 15.02 | 15.34 | 14.73 | 15.05 | 50,586 | +0.13(+0.90%) |
Feb 15, 2019 | 14.68 | 15.20 | 14.56 | 14.92 | 43,046 | +0.05(+0.32%) |
Feb 14, 2019 | 14.78 | 15.11 | 14.44 | 14.87 | 15,001 | +0.11(+0.72%) |
Feb 13, 2019 | 14.54 | 15.33 | 14.10 | 14.77 | 48,808 | +0.12(+0.79%) |
Feb 12, 2019 | 14.97 | 15.16 | 14.43 | 14.65 | 30,165 | -0.17(-1.17%) |
Feb 11, 2019 | 14.39 | 15.59 | 14.07 | 14.82 | 33,266 | +0.43(+3.00%) |
Feb 08, 2019 | 13.63 | 14.87 | 13.63 | 14.39 | 46,486 | +0.54(+3.88%) |
Feb 07, 2019 | 13.91 | 14.10 | 13.63 | 13.85 | 19,920 | -0.19(-1.37%) |
Feb 06, 2019 | 13.43 | 14.06 | 13.31 | 14.05 | 67,434 | +0.61(+4.57%) |
Feb 05, 2019 | 13.56 | 13.67 | 13.43 | 13.43 | 19,563 | -0.02(-0.14%) |
Feb 04, 2019 | 13.37 | 13.52 | 13.34 | 13.45 | 25,726 | +0.07(+0.50%) |
Feb 01, 2019 | 13.44 | 13.53 | 13.35 | 13.38 | 16,364 | +0.04(+0.32%) |
Jan 31, 2019 | 13.20 | 13.53 | 12.95 | 13.34 | 32,741 | -0.08(-0.61%) |
Jan 30, 2019 | 13.00 | 13.82 | 13.00 | 13.42 | 130,441 | +0.49(+3.78%) |
Jan 29, 2019 | 12.81 | 12.95 | 12.81 | 12.93 | 35,559 | +0.22(+1.74%) |
Jan 28, 2019 | 12.64 | 12.89 | 12.64 | 12.71 | 2,731 | -0.21(-1.63%) |
Jan 25, 2019 | 12.88 | 12.94 | 12.62 | 12.92 | 14,279 | +0.07(+0.52%) |
Jan 24, 2019 | 13.05 | 13.05 | 12.68 | 12.86 | 29,651 | -0.14(-1.11%) |
Jan 23, 2019 | 13.00 | 13.00 | 11.35 | 13.00 | 81,784 | -0.03(-0.22%) |
Jan 22, 2019 | 12.61 | 13.21 | 12.51 | 13.03 | 28,921 | +0.08(+0.59%) |
Jan 18, 2019 | 12.75 | 13.24 | 12.49 | 12.95 | 168,955 | +0.24(+1.89%) |
Jan 17, 2019 | 12.64 | 12.71 | 12.45 | 12.71 | 63,445 | +0.05(+0.38%) |
Jan 16, 2019 | 12.91 | 12.95 | 12.52 | 12.66 | 31,621 | -0.29(-2.22%) |
Jan 15, 2019 | 13.41 | 13.41 | 12.71 | 12.95 | 46,706 | -0.42(-3.16%) |
Jan 14, 2019 | 13.14 | 13.38 | 12.99 | 13.37 | 8,474 | -0.05(-0.36%) |
Jan 11, 2019 | 13.05 | 13.42 | 13.00 | 13.42 | 15,738 | +0.29(+2.19%) |
Jan 10, 2019 | 13.41 | 13.42 | 12.89 | 13.13 | 24,363 | -0.27(-2.00%) |
Jan 09, 2019 | 12.95 | 13.52 | 12.61 | 13.40 | 52,135 | +0.76(+5.99%) |
Jan 08, 2019 | 12.59 | 12.76 | 12.57 | 12.65 | 40,705 | +0.08(+0.61%) |
Jan 07, 2019 | 12.51 | 12.81 | 12.51 | 12.57 | 11,483 | -0.11(-0.83%) |
Jan 04, 2019 | 12.53 | 12.82 | 12.47 | 12.67 | 11,777 | +0.20(+1.62%) |
Jan 03, 2019 | 12.60 | 12.95 | 12.47 | 12.47 | 23,867 | -0.32(-2.51%) |
Jan 02, 2019 | 12.51 | 12.83 | 12.47 | 12.79 | 3,093 | +0.31(+2.50%) |
Dec 31, 2018 | 12.71 | 12.95 | 12.48 | 12.48 | 12,507 | +0.00(+0.00%) |
Dec 28, 2018 | 12.57 | 12.71 | 12.48 | 12.48 | 9,901 | -0.11(-0.88%) |
Dec 27, 2018 | 12.47 | 12.70 | 12.47 | 12.59 | 6,348 | +0.12(+0.96%) |
Dec 26, 2018 | 12.71 | 12.71 | 12.42 | 12.47 | 8,867 | -0.14(-1.14%) |
Dec 24, 2018 | 13.19 | 13.19 | 12.47 | 12.62 | 9,797 | -0.29(-2.23%) |
Dec 21, 2018 | 12.53 | 12.95 | 12.47 | 12.90 | 29,913 | +0.43(+3.46%) |
Dec 20, 2018 | 12.49 | 12.55 | 12.47 | 12.47 | 63,289 | +0.00(+0.00%) |
Dec 19, 2018 | 12.66 | 12.71 | 12.47 | 12.47 | 576,276 | +0.96(+8.33%) |
Dec 18, 2018 | 10.44 | 11.51 | 10.23 | 11.51 | 2,167 | +1.30(+12.68%) |
Dec 17, 2018 | 11.35 | 11.35 | 10.22 | 10.22 | 518 | -1.06(-9.36%) |
Dec 14, 2018 | 12.64 | 12.64 | 11.27 | 11.27 | 1,354 | -1.24(-9.89%) |
Dec 13, 2018 | 12.51 | 12.51 | 12.51 | 52 | +0.00(+0.00%) | |
Dec 12, 2018 | 13.85 | 13.91 | 12.47 | 12.51 | 1,930 | -1.25(-9.07%) |
Dec 11, 2018 | 18.23 | 19.14 | 13.67 | 13.76 | 30,531 | -0.12(-0.85%) |
Dec 10, 2018 | 13.55 | 16.02 | 13.55 | 13.88 | 675 | +0.40(+2.94%) |
Dec 07, 2018 | 13.48 | 13.48 | 13.48 | 13.48 | 208 | +0.05(+0.36%) |
Dec 06, 2018 | 14.49 | 14.65 | 12.95 | 13.43 | 2,711 | -1.06(-7.29%) |
Dec 04, 2018 | 14.63 | 14.63 | 14.49 | 14.49 | 938 | -0.86(-5.63%) |
Dec 03, 2018 | 15.20 | 16.04 | 15.20 | 15.35 | 942 | +0.00(+0.00%) |
Nov 30, 2018 | 15.35 | 15.35 | 15.34 | 15.35 | 2,084 | -0.22(-1.42%) |
Nov 29, 2018 | 15.35 | 15.57 | 15.13 | 15.57 | 2,095 | -0.47(-2.93%) |
Nov 28, 2018 | 14.40 | 16.04 | 14.39 | 16.04 | 2,486 | +1.80(+12.67%) |
Nov 27, 2018 | 12.57 | 14.80 | 12.57 | 14.24 | 14,230 | +1.86(+15.04%) |
Nov 26, 2018 | 14.49 | 14.53 | 11.46 | 12.38 | 17,608 | -2.27(-15.52%) |
Nov 23, 2018 | 15.35 | 15.35 | 14.65 | 14.65 | 1,146 | -0.63(-4.15%) |
Nov 21, 2018 | 15.28 | 15.28 | 15.28 | 0 | -0.07(-0.43%) | |
Nov 20, 2018 | 15.35 | 15.35 | 15.35 | 3 | +0.00(+0.00%) | |
Nov 19, 2018 | 15.35 | 15.35 | 14.99 | 15.35 | 2,444 | -0.72(-4.48%) |
Nov 16, 2018 | 16.07 | 16.07 | 16.07 | 139 | +0.00(+0.00%) | |
Nov 15, 2018 | 16.07 | 16.07 | 15.16 | 16.07 | 3,920 | -0.12(-0.77%) |
Nov 14, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 270 | -0.12(-0.71%) |
Nov 13, 2018 | 16.31 | 16.31 | 16.31 | 16.31 | 753 | -1.92(-10.53%) |
Nov 09, 2018 | 18.23 | 18.23 | 18.23 | 0 | +0.00(+0.00%) | |
Nov 08, 2018 | 16.26 | 18.23 | 16.26 | 18.23 | 4,587 | +1.73(+10.46%) |
Nov 07, 2018 | 19.71 | 19.71 | 16.07 | 16.50 | 5,207 | -3.01(-15.44%) |
Nov 06, 2018 | 20.62 | 20.62 | 19.24 | 19.51 | 808 | -0.63(-3.14%) |
Nov 05, 2018 | 20.15 | 20.15 | 20.15 | 20.15 | 105 | +0.08(+0.38%) |
Nov 02, 2018 | 19.67 | 20.35 | 19.67 | 20.07 | 1,042 | +1.35(+7.23%) |
Nov 01, 2018 | 20.72 | 20.72 | 18.23 | 18.72 | 2,462 | -1.80(-8.79%) |
Oct 31, 2018 | 20.15 | 22.07 | 19.43 | 20.52 | 6,933 | +0.37(+1.86%) |
Oct 30, 2018 | 20.77 | 22.08 | 20.15 | 20.15 | 4,803 | -3.24(-13.86%) |
Oct 29, 2018 | 23.39 | 23.39 | 23.39 | 23.39 | 189 | -0.59(-2.48%) |
Oct 26, 2018 | 26.00 | 26.00 | 23.99 | 23.99 | 2,709 | -2.01(-7.75%) |
Oct 25, 2018 | 26.00 | 26.00 | 26.00 | 26.00 | 294 | -2.49(-8.75%) |