Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 11.82 | 12.32 | 11.50 | 12.21 | 38,178 | +0.36(+3.04%) |
Jan 30, 2019 | 11.85 | 12.16 | 11.70 | 11.85 | 42,826 | +0.09(+0.77%) |
Jan 29, 2019 | 11.96 | 12.34 | 11.15 | 11.76 | 107,631 | -0.20(-1.67%) |
Jan 28, 2019 | 11.83 | 12.21 | 11.71 | 11.96 | 19,937 | -0.02(-0.17%) |
Jan 25, 2019 | 12.18 | 12.31 | 11.78 | 11.98 | 27,200 | -0.11(-0.91%) |
Jan 24, 2019 | 12.10 | 12.39 | 11.73 | 12.09 | 40,008 | -0.01(-0.08%) |
Jan 23, 2019 | 12.25 | 12.80 | 11.40 | 12.10 | 146,480 | -0.61(-4.80%) |
Jan 22, 2019 | 12.40 | 13.50 | 12.20 | 12.71 | 202,858 | +0.06(+0.47%) |
Jan 18, 2019 | 12.35 | 12.98 | 12.34 | 12.65 | 82,100 | +0.36(+2.93%) |
Jan 17, 2019 | 13.20 | 13.39 | 12.28 | 12.29 | 87,985 | -0.56(-4.36%) |
Jan 16, 2019 | 13.27 | 13.38 | 12.61 | 12.85 | 52,973 | -0.11(-0.85%) |
Jan 15, 2019 | 12.86 | 13.54 | 12.81 | 12.96 | 102,157 | +0.05(+0.39%) |
Jan 14, 2019 | 13.69 | 14.10 | 12.86 | 12.91 | 78,383 | -0.80(-5.84%) |
Jan 11, 2019 | 13.75 | 14.03 | 13.55 | 13.71 | 89,900 | -0.04(-0.29%) |
Jan 10, 2019 | 14.50 | 14.50 | 13.59 | 13.75 | 114,490 | -0.50(-3.51%) |
Jan 09, 2019 | 14.39 | 14.75 | 14.08 | 14.25 | 48,170 | +0.01(+0.07%) |
Jan 08, 2019 | 14.35 | 14.77 | 13.93 | 14.24 | 66,824 | -0.08(-0.56%) |
Jan 07, 2019 | 14.48 | 14.69 | 14.18 | 14.32 | 104,754 | -0.05(-0.35%) |
Jan 04, 2019 | 14.10 | 14.57 | 14.03 | 14.37 | 130,900 | +0.54(+3.90%) |
Jan 03, 2019 | 14.02 | 14.34 | 13.70 | 13.83 | 193,547 | -0.20(-1.43%) |
Jan 02, 2019 | 13.62 | 14.30 | 13.59 | 14.03 | 162,515 | +0.27(+1.96%) |
Dec 31, 2018 | 13.96 | 14.25 | 13.55 | 13.76 | 63,200 | -0.07(-0.51%) |
Dec 28, 2018 | 14.02 | 14.39 | 13.79 | 13.83 | 133,400 | -0.05(-0.36%) |
Dec 27, 2018 | 14.31 | 14.31 | 13.71 | 13.88 | 83,335 | -0.37(-2.60%) |
Dec 26, 2018 | 14.18 | 14.76 | 13.69 | 14.25 | 198,609 | +0.07(+0.49%) |
Dec 24, 2018 | 13.43 | 14.62 | 13.37 | 14.18 | 75,700 | +0.67(+4.96%) |
Dec 21, 2018 | 14.76 | 14.94 | 13.05 | 13.51 | 648,300 | -1.29(-8.72%) |
Dec 20, 2018 | 14.58 | 15.30 | 13.84 | 14.80 | 261,815 | +0.21(+1.44%) |
Dec 19, 2018 | 14.87 | 15.36 | 14.04 | 14.59 | 170,026 | -0.31(-2.08%) |
Dec 18, 2018 | 15.86 | 16.00 | 14.58 | 14.90 | 291,078 | -0.99(-6.23%) |
Dec 17, 2018 | 16.19 | 17.25 | 15.71 | 15.89 | 226,070 | -0.38(-2.34%) |
Dec 14, 2018 | 14.98 | 16.29 | 14.97 | 16.27 | 213,700 | +1.09(+7.18%) |
Dec 13, 2018 | 15.41 | 15.98 | 14.33 | 15.18 | 297,814 | -0.11(-0.72%) |
Dec 12, 2018 | 14.22 | 16.00 | 14.22 | 15.29 | 236,666 | +1.11(+7.83%) |
Dec 11, 2018 | 14.15 | 14.71 | 13.86 | 14.18 | 211,671 | +0.28(+2.01%) |
Dec 10, 2018 | 13.16 | 14.00 | 12.79 | 13.90 | 200,622 | +0.75(+5.70%) |
Dec 07, 2018 | 13.68 | 14.50 | 12.82 | 13.15 | 194,200 | -0.34(-2.52%) |
Dec 06, 2018 | 13.55 | 13.80 | 12.76 | 13.49 | 156,249 | -0.18(-1.32%) |
Dec 04, 2018 | 14.24 | 14.25 | 13.41 | 13.67 | 77,900 | -0.48(-3.39%) |
Dec 03, 2018 | 14.44 | 14.50 | 13.88 | 14.15 | 99,065 | +0.02(+0.14%) |
Nov 30, 2018 | 14.02 | 14.41 | 13.95 | 14.13 | 126,600 | +0.09(+0.64%) |
Nov 29, 2018 | 14.68 | 15.25 | 13.85 | 14.04 | 89,302 | -0.56(-3.84%) |
Nov 28, 2018 | 13.99 | 14.71 | 13.95 | 14.60 | 216,069 | +0.59(+4.21%) |
Nov 27, 2018 | 14.20 | 14.34 | 13.62 | 14.01 | 91,379 | -0.23(-1.62%) |
Nov 26, 2018 | 14.60 | 14.60 | 13.57 | 14.24 | 152,173 | -0.28(-1.93%) |
Nov 23, 2018 | 14.07 | 15.00 | 13.90 | 14.52 | 75,200 | +0.37(+2.61%) |
Nov 21, 2018 | 14.15 | 14.15 | 14.15 | 0 | -0.06(-0.42%) | |
Nov 20, 2018 | 13.96 | 14.50 | 13.68 | 14.21 | 79,943 | +0.13(+0.92%) |
Nov 19, 2018 | 14.03 | 14.27 | 13.35 | 14.08 | 82,803 | -0.05(-0.35%) |
Nov 16, 2018 | 14.07 | 14.45 | 13.67 | 14.13 | 109,500 | -0.09(-0.63%) |
Nov 15, 2018 | 13.71 | 14.68 | 13.60 | 14.22 | 125,434 | +0.48(+3.49%) |
Nov 14, 2018 | 13.91 | 14.55 | 12.29 | 13.74 | 202,180 | -0.13(-0.94%) |
Nov 13, 2018 | 14.00 | 14.55 | 13.37 | 13.87 | 312,125 | -0.73(-5.00%) |
Nov 12, 2018 | 13.50 | 15.20 | 12.45 | 14.60 | 878,922 | +1.89(+14.87%) |
Nov 09, 2018 | 12.43 | 12.88 | 12.01 | 12.71 | 170,100 | +0.31(+2.50%) |
Nov 08, 2018 | 12.91 | 13.11 | 11.51 | 12.40 | 72,309 | -0.51(-3.95%) |
Nov 07, 2018 | 13.49 | 13.52 | 12.16 | 12.91 | 180,267 | -0.36(-2.71%) |
Nov 06, 2018 | 13.17 | 13.70 | 13.01 | 13.27 | 78,735 | +0.07(+0.53%) |
Nov 05, 2018 | 12.83 | 13.28 | 12.57 | 13.20 | 153,346 | +0.38(+2.96%) |
Nov 02, 2018 | 12.97 | 13.08 | 12.35 | 12.82 | 116,400 | -0.23(-1.76%) |
Nov 01, 2018 | 12.26 | 13.35 | 12.01 | 13.05 | 84,082 | +0.82(+6.70%) |
Oct 31, 2018 | 11.25 | 12.29 | 10.40 | 12.23 | 121,560 | +1.08(+9.69%) |
Oct 30, 2018 | 11.78 | 11.84 | 10.70 | 11.15 | 93,403 | -0.66(-5.59%) |
Oct 29, 2018 | 12.51 | 12.51 | 11.30 | 11.81 | 108,524 | -0.60(-4.83%) |
Oct 26, 2018 | 11.61 | 12.70 | 10.07 | 12.41 | 206,500 | +0.48(+4.02%) |
Oct 25, 2018 | 10.51 | 12.21 | 10.40 | 11.93 | 202,660 | +1.22(+11.39%) |
Oct 24, 2018 | 9.610 | 11.00 | 9.570 | 10.71 | 151,483 | +1.07(+11.10%) |
Oct 23, 2018 | 9.550 | 9.890 | 9.150 | 9.640 | 38,003 | -0.08(-0.82%) |
Oct 22, 2018 | 9.480 | 9.890 | 9.310 | 9.720 | 54,006 | +0.21(+2.21%) |
Oct 19, 2018 | 9.490 | 9.550 | 9.160 | 9.510 | 76,200 | +0.05(+0.53%) |
Oct 18, 2018 | 9.200 | 9.500 | 9.140 | 9.460 | 63,121 | +0.22(+2.38%) |
Oct 17, 2018 | 9.030 | 9.360 | 9.030 | 9.240 | 155,707 | -0.14(-1.49%) |
Oct 16, 2018 | 9.350 | 9.430 | 9.050 | 9.380 | 64,537 | +0.05(+0.54%) |
Oct 15, 2018 | 9.330 | 9.710 | 9.040 | 9.330 | 135,822 | -0.02(-0.21%) |
Oct 12, 2018 | 9.210 | 9.500 | 9.170 | 9.350 | 54,700 | +0.15(+1.63%) |
Oct 11, 2018 | 9.570 | 9.730 | 9.125 | 9.200 | 125,418 | -0.43(-4.47%) |
Oct 10, 2018 | 9.450 | 9.795 | 9.160 | 9.630 | 55,856 | -0.12(-1.23%) |
Oct 09, 2018 | 10.00 | 10.04 | 9.170 | 9.750 | 79,710 | -0.28(-2.79%) |
Oct 08, 2018 | 10.21 | 10.30 | 9.840 | 10.03 | 143,664 | -0.17(-1.67%) |
Oct 05, 2018 | 9.310 | 10.29 | 9.300 | 10.20 | 233,800 | +0.89(+9.56%) |
Oct 04, 2018 | 9.570 | 9.570 | 8.890 | 9.310 | 159,835 | -0.20(-2.10%) |
Oct 03, 2018 | 9.840 | 10.21 | 9.360 | 9.510 | 284,999 | -0.28(-2.86%) |
Oct 02, 2018 | 9.900 | 10.10 | 9.100 | 9.790 | 212,736 | -0.13(-1.31%) |
Oct 01, 2018 | 10.00 | 10.53 | 9.850 | 9.920 | 180,391 | -0.06(-0.60%) |
Sep 28, 2018 | 9.950 | 10.10 | 9.650 | 9.980 | 52,500 | +0.02(+0.20%) |
Sep 27, 2018 | 9.920 | 10.01 | 9.605 | 9.960 | 64,336 | +0.04(+0.40%) |
Sep 26, 2018 | 10.51 | 10.51 | 9.450 | 9.920 | 120,394 | -0.59(-5.61%) |
Sep 25, 2018 | 11.11 | 11.64 | 10.50 | 10.51 | 116,822 | -0.59(-5.32%) |
Sep 24, 2018 | 11.50 | 11.70 | 11.01 | 11.10 | 116,895 | -0.43(-3.73%) |
Sep 21, 2018 | 11.11 | 12.05 | 11.02 | 11.53 | 867,500 | +0.46(+4.16%) |
Sep 20, 2018 | 11.64 | 12.27 | 11.00 | 11.07 | 157,756 | -0.37(-3.23%) |
Sep 19, 2018 | 12.35 | 12.93 | 11.35 | 11.44 | 135,315 | -0.99(-7.96%) |
Sep 18, 2018 | 12.85 | 13.25 | 12.18 | 12.43 | 142,848 | -0.25(-1.97%) |
Sep 17, 2018 | 13.07 | 13.28 | 12.66 | 12.68 | 70,704 | -0.39(-2.98%) |
Sep 14, 2018 | 12.31 | 13.10 | 12.13 | 13.07 | 97,100 | +0.75(+6.09%) |
Sep 13, 2018 | 13.35 | 13.51 | 11.95 | 12.32 | 128,800 | -0.96(-7.23%) |
Sep 12, 2018 | 12.37 | 13.84 | 12.20 | 13.28 | 161,004 | +0.88(+7.10%) |
Sep 11, 2018 | 12.31 | 12.59 | 11.75 | 12.40 | 170,516 | +0.02(+0.16%) |
Sep 10, 2018 | 11.73 | 12.72 | 11.56 | 12.38 | 146,685 | +0.71(+6.08%) |
Sep 07, 2018 | 12.12 | 12.31 | 11.38 | 11.67 | 108,000 | -0.42(-3.47%) |
Sep 06, 2018 | 11.99 | 12.48 | 11.75 | 12.09 | 97,101 | +0.15(+1.26%) |
Sep 05, 2018 | 12.20 | 12.39 | 11.75 | 11.94 | 57,057 | -0.23(-1.89%) |
Sep 04, 2018 | 12.34 | 12.46 | 11.91 | 12.17 | 219,192 | -0.23(-1.85%) |
Aug 31, 2018 | 12.40 | 12.40 | 12.40 | 0 | -0.50(-3.88%) | |
Aug 30, 2018 | 13.85 | 14.15 | 12.81 | 12.90 | 219,232 | -1.01(-7.26%) |
Aug 29, 2018 | 14.46 | 14.46 | 13.83 | 13.91 | 195,016 | -0.57(-3.94%) |
Aug 28, 2018 | 14.25 | 14.50 | 13.50 | 14.48 | 551,520 | +0.54(+3.87%) |
Aug 27, 2018 | 15.00 | 15.05 | 11.95 | 13.94 | 2,131,468 | -6.29(-31.09%) |
Aug 24, 2018 | 20.46 | 21.85 | 20.02 | 20.23 | 363,100 | -0.41(-1.99%) |
Aug 23, 2018 | 18.77 | 21.29 | 18.77 | 20.64 | 172,575 | +1.85(+9.85%) |
Aug 22, 2018 | 18.50 | 19.60 | 18.50 | 18.79 | 134,099 | -0.19(-1.00%) |
Aug 21, 2018 | 18.94 | 19.47 | 18.51 | 18.98 | 52,222 | +0.29(+1.55%) |
Aug 20, 2018 | 18.01 | 19.00 | 18.00 | 18.69 | 161,397 | +0.54(+2.98%) |
Aug 17, 2018 | 17.08 | 18.48 | 17.08 | 18.15 | 134,800 | +1.10(+6.45%) |
Aug 16, 2018 | 18.17 | 18.96 | 16.36 | 17.05 | 113,216 | -0.98(-5.44%) |
Aug 15, 2018 | 18.00 | 18.50 | 17.75 | 18.03 | 131,792 | -0.09(-0.50%) |
Aug 14, 2018 | 17.14 | 18.91 | 17.14 | 18.12 | 71,398 | +0.93(+5.41%) |
Aug 13, 2018 | 16.64 | 17.50 | 16.55 | 17.19 | 29,891 | +0.73(+4.43%) |
Aug 10, 2018 | 16.39 | 17.50 | 16.05 | 16.46 | 93,600 | -0.15(-0.90%) |
Aug 09, 2018 | 15.16 | 17.00 | 15.16 | 16.61 | 43,191 | +1.31(+8.56%) |
Aug 08, 2018 | 14.46 | 16.00 | 14.46 | 15.30 | 111,881 | +0.12(+0.79%) |
Aug 07, 2018 | 15.02 | 15.66 | 14.64 | 15.18 | 37,937 | -0.02(-0.13%) |
Aug 06, 2018 | 16.22 | 17.97 | 14.11 | 15.20 | 285,024 | -0.84(-5.24%) |
Aug 03, 2018 | 16.73 | 17.06 | 15.80 | 16.04 | 35,000 | -0.90(-5.31%) |
Aug 02, 2018 | 15.90 | 18.12 | 15.33 | 16.94 | 117,581 | +1.00(+6.27%) |
Aug 01, 2018 | 16.84 | 17.00 | 15.77 | 15.94 | 99,503 | -0.79(-4.72%) |
Jul 31, 2018 | 17.02 | 18.00 | 16.19 | 16.73 | 76,237 | -0.65(-3.74%) |
Jul 30, 2018 | 17.96 | 18.34 | 15.45 | 17.38 | 54,978 | -0.92(-5.03%) |
Jul 27, 2018 | 19.63 | 19.95 | 18.05 | 18.30 | 33,900 | -0.88(-4.59%) |
Jul 26, 2018 | 19.06 | 19.98 | 18.78 | 19.18 | 98,918 | +0.08(+0.42%) |
Jul 25, 2018 | 19.81 | 20.75 | 19.05 | 19.10 | 38,872 | -1.01(-5.02%) |
Jul 24, 2018 | 20.59 | 21.35 | 19.83 | 20.11 | 83,599 | -0.60(-2.90%) |
Jul 23, 2018 | 21.20 | 22.30 | 20.38 | 20.71 | 145,951 | -0.57(-2.68%) |
Jul 20, 2018 | 21.60 | 22.32 | 21.25 | 21.28 | 38,665 | -0.21(-0.98%) |
Jul 19, 2018 | 22.07 | 22.33 | 21.40 | 21.49 | 26,410 | -0.15(-0.69%) |
Jul 18, 2018 | 21.66 | 21.92 | 20.40 | 21.64 | 51,713 | +0.14(+0.65%) |
Jul 17, 2018 | 21.78 | 22.29 | 21.03 | 21.50 | 107,828 | -0.31(-1.42%) |
Jul 16, 2018 | 20.61 | 22.31 | 20.18 | 21.81 | 147,920 | +1.04(+5.01%) |
Jul 13, 2018 | 21.29 | 21.46 | 20.07 | 20.77 | 26,458 | -0.48(-2.26%) |
Jul 12, 2018 | 21.10 | 21.46 | 21.10 | 21.25 | 209,853 | +0.30(+1.43%) |
Jul 11, 2018 | 21.18 | 21.74 | 19.36 | 20.95 | 86,347 | -1.01(-4.60%) |
Jul 10, 2018 | 22.70 | 22.70 | 21.65 | 21.96 | 16,208 | -0.80(-3.51%) |
Jul 09, 2018 | 22.50 | 22.78 | 20.25 | 22.76 | 35,072 | +0.26(+1.16%) |
Jul 06, 2018 | 21.20 | 22.63 | 21.20 | 22.50 | 28,622 | +0.71(+3.26%) |
Jul 05, 2018 | 20.98 | 21.89 | 20.43 | 21.79 | 31,544 | +0.94(+4.51%) |
Jul 03, 2018 | 20.85 | 20.85 | 20.85 | 0 | +0.53(+2.61%) | |
Jul 02, 2018 | 19.82 | 21.26 | 19.57 | 20.32 | 33,573 | -0.02(-0.10%) |
Jun 29, 2018 | 19.81 | 20.50 | 19.19 | 20.34 | 98,685 | +0.43(+2.16%) |
Jun 28, 2018 | 20.06 | 20.06 | 19.43 | 19.91 | 136,180 | -0.19(-0.95%) |
Jun 27, 2018 | 20.36 | 20.49 | 19.10 | 20.10 | 186,917 | -0.02(-0.10%) |
Jun 26, 2018 | 20.39 | 20.75 | 19.93 | 20.12 | 236,335 | -0.18(-0.89%) |
Jun 25, 2018 | 21.79 | 22.00 | 19.95 | 20.30 | 104,772 | -1.60(-7.31%) |
Jun 22, 2018 | 22.00 | 22.47 | 21.57 | 21.90 | 86,585 | -0.04(-0.18%) |
Jun 21, 2018 | 22.67 | 23.86 | 20.53 | 21.94 | 649,216 | -1.18(-5.10%) |