Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2019 | 15.17 | 15.24 | 14.39 | 14.78 | 0 | +0.08(+0.54%) |
Feb 27, 2019 | 15.53 | 16.17 | 14.70 | 14.70 | 0 | -0.47(-3.10%) |
Feb 26, 2019 | 15.16 | 15.28 | 14.52 | 15.17 | 0 | +0.32(+2.15%) |
Feb 25, 2019 | 13.91 | 14.90 | 13.44 | 14.85 | 0 | +1.34(+9.92%) |
Feb 22, 2019 | 14.46 | 14.47 | 13.51 | 13.51 | 0 | -0.95(-6.57%) |
Feb 21, 2019 | 14.00 | 15.17 | 13.85 | 14.46 | 0 | +0.44(+3.14%) |
Feb 20, 2019 | 14.92 | 15.19 | 13.99 | 14.02 | 0 | -0.86(-5.78%) |
Feb 19, 2019 | 15.65 | 16.16 | 14.64 | 14.88 | 0 | -0.03(-0.20%) |
Feb 15, 2019 | 14.91 | 14.91 | 14.91 | 14.91 | 0 | -1.31(-8.08%) |
Feb 14, 2019 | 15.61 | 17.27 | 15.30 | 16.22 | 0 | +0.57(+3.64%) |
Feb 13, 2019 | 15.46 | 15.91 | 15.00 | 15.65 | 0 | +0.22(+1.43%) |
Feb 12, 2019 | 15.23 | 15.65 | 14.95 | 15.43 | 0 | -0.54(-3.38%) |
Feb 11, 2019 | 16.17 | 16.50 | 15.34 | 15.97 | 0 | +0.25(+1.59%) |
Feb 08, 2019 | 16.81 | 17.63 | 15.62 | 15.72 | 0 | -0.65(-3.97%) |
Feb 07, 2019 | 15.66 | 17.89 | 15.51 | 16.37 | 0 | +0.99(+6.44%) |
Feb 06, 2019 | 15.44 | 15.87 | 15.09 | 15.38 | 0 | -0.19(-1.22%) |
Feb 05, 2019 | 15.79 | 15.94 | 15.04 | 15.57 | 0 | -0.16(-1.02%) |
Feb 04, 2019 | 16.72 | 16.73 | 15.60 | 15.73 | 0 | -0.41(-2.54%) |
Feb 01, 2019 | 16.63 | 16.83 | 16.08 | 16.14 | 0 | -0.43(-2.60%) |
Jan 31, 2019 | 17.39 | 17.72 | 16.54 | 16.57 | 0 | -1.09(-6.17%) |
Jan 30, 2019 | 19.15 | 19.31 | 17.54 | 17.66 | 0 | -1.47(-7.68%) |
Jan 29, 2019 | 19.45 | 19.93 | 18.42 | 19.13 | 0 | +0.26(+1.38%) |
Jan 28, 2019 | 18.56 | 20.42 | 18.42 | 18.87 | 0 | +1.45(+8.32%) |
Jan 25, 2019 | 18.43 | 18.46 | 17.31 | 17.42 | 0 | -1.47(-7.78%) |
Jan 24, 2019 | 19.69 | 20.25 | 18.63 | 18.89 | 0 | -0.63(-3.23%) |
Jan 23, 2019 | 20.85 | 22.02 | 19.47 | 19.52 | 0 | -1.28(-6.15%) |
Jan 22, 2019 | 18.53 | 21.15 | 18.20 | 20.80 | 0 | +3.00(+16.85%) |
Jan 18, 2019 | 17.80 | 17.80 | 17.80 | 17.80 | 0 | -0.26(-1.44%) |
Jan 17, 2019 | 19.51 | 19.72 | 17.85 | 18.06 | 0 | -0.98(-5.15%) |
Jan 16, 2019 | 18.08 | 19.04 | 17.76 | 19.04 | 0 | +0.44(+2.37%) |
Jan 15, 2019 | 18.53 | 19.20 | 17.98 | 18.60 | 0 | -0.47(-2.46%) |
Jan 14, 2019 | 19.84 | 20.27 | 18.70 | 19.07 | 0 | +0.88(+4.84%) |
Jan 11, 2019 | 19.68 | 20.16 | 18.12 | 18.19 | 0 | -1.31(-6.72%) |
Jan 10, 2019 | 20.98 | 21.32 | 19.29 | 19.50 | 0 | -0.48(-2.40%) |
Jan 09, 2019 | 20.44 | 22.80 | 19.48 | 19.98 | 0 | -0.49(-2.39%) |
Jan 08, 2019 | 20.96 | 22.03 | 20.09 | 20.47 | 0 | -0.93(-4.35%) |
Jan 07, 2019 | 22.06 | 22.71 | 20.91 | 21.40 | 0 | +0.02(+0.09%) |
Jan 04, 2019 | 24.36 | 24.48 | 21.19 | 21.38 | 0 | -4.07(-15.99%) |
Jan 03, 2019 | 25.68 | 26.60 | 24.05 | 25.45 | 0 | +2.23(+9.60%) |
Jan 02, 2019 | 27.54 | 28.53 | 23.05 | 23.22 | 0 | -2.20(-8.65%) |
Dec 31, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 0 | -2.92(-10.30%) |
Dec 28, 2018 | 29.97 | 31.05 | 27.43 | 28.34 | 0 | -1.62(-5.41%) |
Dec 27, 2018 | 31.20 | 33.80 | 29.66 | 29.96 | 0 | -0.45(-1.48%) |
Dec 26, 2018 | 35.50 | 36.20 | 29.59 | 30.41 | 0 | -5.66(-15.69%) |
Dec 24, 2018 | 36.07 | 36.07 | 36.07 | 36.07 | 0 | +5.96(+19.79%) |
Dec 21, 2018 | 28.24 | 31.35 | 25.71 | 30.11 | 0 | +1.73(+6.10%) |
Dec 20, 2018 | 26.09 | 30.30 | 24.68 | 28.38 | 0 | +2.80(+10.95%) |
Dec 19, 2018 | 25.15 | 26.64 | 22.50 | 25.58 | 0 | +0.00(+0.00%) |
Dec 18, 2018 | 24.68 | 26.14 | 23.64 | 25.58 | 0 | +1.06(+4.32%) |
Dec 17, 2018 | 22.36 | 25.88 | 21.97 | 24.52 | 0 | +2.89(+13.36%) |
Dec 14, 2018 | 21.57 | 22.47 | 20.95 | 21.63 | 0 | +0.98(+4.75%) |
Dec 13, 2018 | 21.00 | 21.57 | 20.34 | 20.65 | 0 | -0.81(-3.77%) |
Dec 12, 2018 | 21.91 | 21.91 | 20.50 | 21.46 | 0 | -0.30(-1.38%) |
Dec 11, 2018 | 22.96 | 23.60 | 21.39 | 21.76 | 0 | -0.88(-3.89%) |
Dec 10, 2018 | 23.95 | 25.94 | 22.50 | 22.64 | 0 | -0.59(-2.54%) |
Dec 07, 2018 | 22.42 | 24.71 | 19.90 | 23.23 | 0 | +2.04(+9.63%) |
Dec 06, 2018 | 23.53 | 25.94 | 20.94 | 21.19 | 0 | +0.45(+2.17%) |
Dec 04, 2018 | 20.74 | 20.74 | 20.74 | 20.74 | 0 | +4.30(+26.16%) |
Dec 03, 2018 | 16.04 | 17.28 | 15.94 | 16.44 | 0 | -1.63(-9.02%) |
Nov 30, 2018 | 19.18 | 19.91 | 18.03 | 18.07 | 0 | -0.72(-3.83%) |
Nov 29, 2018 | 18.65 | 20.48 | 18.59 | 18.79 | 0 | +0.30(+1.62%) |
Nov 28, 2018 | 18.87 | 19.38 | 18.18 | 18.49 | 0 | -0.53(-2.79%) |
Nov 27, 2018 | 19.41 | 19.93 | 18.70 | 19.02 | 0 | +0.12(+0.63%) |
Nov 26, 2018 | 20.78 | 20.80 | 18.67 | 18.90 | 0 | -2.62(-12.17%) |
Nov 23, 2018 | 21.23 | 22.65 | 20.65 | 21.52 | 0 | +0.72(+3.46%) |
Nov 21, 2018 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | -1.68(-7.47%) |
Nov 20, 2018 | 20.76 | 23.81 | 20.37 | 22.48 | 0 | +2.38(+11.84%) |
Nov 19, 2018 | 18.78 | 20.99 | 18.52 | 20.10 | 0 | +1.96(+10.80%) |
Nov 16, 2018 | 20.04 | 21.36 | 18.10 | 18.14 | 0 | -1.84(-9.21%) |
Nov 15, 2018 | 20.41 | 22.97 | 19.94 | 19.98 | 0 | -1.27(-5.98%) |
Nov 14, 2018 | 20.52 | 22.36 | 19.30 | 21.25 | 0 | +1.23(+6.14%) |
Nov 13, 2018 | 19.45 | 21.25 | 19.11 | 20.02 | 0 | -0.43(-2.10%) |
Nov 12, 2018 | 17.26 | 20.71 | 17.25 | 20.45 | 0 | +3.09(+17.80%) |
Nov 09, 2018 | 16.87 | 18.41 | 16.84 | 17.36 | 0 | +0.64(+3.83%) |
Nov 08, 2018 | 16.18 | 17.20 | 16.09 | 16.72 | 0 | +0.36(+2.20%) |
Nov 07, 2018 | 18.03 | 18.05 | 16.33 | 16.36 | 0 | -3.55(-17.83%) |
Nov 06, 2018 | 19.84 | 20.60 | 19.69 | 19.91 | 0 | -0.05(-0.25%) |
Nov 05, 2018 | 20.58 | 20.87 | 19.64 | 19.96 | 0 | +0.45(+2.31%) |
Nov 02, 2018 | 18.52 | 21.61 | 18.05 | 19.51 | 0 | +0.17(+0.88%) |
Nov 01, 2018 | 20.96 | 21.21 | 19.03 | 19.34 | 0 | -1.89(-8.90%) |
Oct 31, 2018 | 22.72 | 22.80 | 20.39 | 21.23 | 0 | -2.12(-9.08%) |
Oct 30, 2018 | 23.94 | 25.55 | 23.11 | 23.35 | 0 | -1.35(-5.47%) |
Oct 29, 2018 | 24.48 | 27.86 | 22.01 | 24.70 | 0 | +0.54(+2.24%) |
Oct 26, 2018 | 24.51 | 27.51 | 23.33 | 24.16 | 0 | -0.06(-0.25%) |
Oct 25, 2018 | 24.78 | 24.78 | 22.06 | 24.22 | 0 | -1.01(-4.00%) |
Oct 24, 2018 | 21.60 | 26.38 | 20.40 | 25.23 | 0 | +4.52(+21.83%) |
Oct 23, 2018 | 22.18 | 24.66 | 20.18 | 20.71 | 0 | +1.07(+5.45%) |
Oct 22, 2018 | 19.38 | 20.89 | 18.82 | 19.64 | 0 | -0.25(-1.26%) |
Oct 19, 2018 | 19.24 | 21.08 | 18.39 | 19.89 | 0 | -0.17(-0.85%) |
Oct 18, 2018 | 18.02 | 21.57 | 17.51 | 20.06 | 0 | +2.66(+15.29%) |
Oct 17, 2018 | 17.06 | 19.55 | 17.06 | 17.40 | 0 | -0.22(-1.25%) |
Oct 16, 2018 | 20.28 | 20.56 | 17.55 | 17.62 | 0 | -3.68(-17.28%) |
Oct 15, 2018 | 21.97 | 22.89 | 19.47 | 21.30 | 0 | -0.01(-0.05%) |
Oct 12, 2018 | 21.63 | 26.80 | 20.88 | 21.31 | 0 | -3.67(-14.69%) |
Oct 11, 2018 | 23.07 | 28.84 | 20.65 | 24.98 | 0 | +2.02(+8.80%) |
Oct 10, 2018 | 16.03 | 22.96 | 15.83 | 22.96 | 0 | +7.01(+43.95%) |
Oct 09, 2018 | 16.12 | 17.49 | 15.27 | 15.95 | 0 | +0.26(+1.66%) |
Oct 08, 2018 | 16.05 | 18.38 | 15.69 | 15.69 | 0 | +0.87(+5.87%) |
Oct 05, 2018 | 14.29 | 17.36 | 11.72 | 14.82 | 0 | +0.60(+4.22%) |
Oct 04, 2018 | 12.84 | 15.84 | 12.42 | 14.22 | 0 | +2.61(+22.48%) |
Oct 03, 2018 | 11.66 | 12.14 | 11.34 | 11.61 | 0 | -0.44(-3.65%) |
Oct 02, 2018 | 12.47 | 12.69 | 11.61 | 12.05 | 0 | +0.05(+0.42%) |
Oct 01, 2018 | 11.99 | 12.40 | 11.57 | 12.00 | 0 | -0.12(-0.99%) |
Sep 28, 2018 | 12.59 | 13.22 | 12.09 | 12.12 | 0 | -0.29(-2.34%) |
Sep 27, 2018 | 12.77 | 13.00 | 11.94 | 12.41 | 0 | -0.48(-3.72%) |
Sep 26, 2018 | 12.21 | 13.13 | 11.55 | 12.89 | 0 | +0.47(+3.78%) |
Sep 25, 2018 | 12.28 | 12.60 | 11.80 | 12.42 | 0 | +0.22(+1.80%) |
Sep 24, 2018 | 12.46 | 12.92 | 12.18 | 12.20 | 0 | +0.52(+4.45%) |
Sep 21, 2018 | 11.76 | 12.03 | 11.10 | 11.68 | 0 | -0.12(-1.02%) |
Sep 20, 2018 | 11.82 | 11.96 | 11.31 | 11.80 | 0 | +0.05(+0.43%) |
Sep 19, 2018 | 12.61 | 12.77 | 11.66 | 11.75 | 0 | -1.04(-8.13%) |
Sep 18, 2018 | 13.48 | 13.48 | 12.56 | 12.79 | 0 | -0.89(-6.51%) |
Sep 17, 2018 | 12.72 | 13.75 | 12.32 | 13.68 | 0 | +1.61(+13.34%) |
Sep 14, 2018 | 12.13 | 13.15 | 11.93 | 12.07 | 0 | -0.30(-2.43%) |
Sep 13, 2018 | 12.91 | 12.91 | 12.30 | 12.37 | 0 | -0.77(-5.86%) |
Sep 12, 2018 | 13.07 | 13.86 | 12.91 | 13.14 | 0 | -0.08(-0.61%) |
Sep 11, 2018 | 13.96 | 14.92 | 13.21 | 13.22 | 0 | -0.94(-6.64%) |
Sep 10, 2018 | 15.09 | 15.20 | 13.93 | 14.16 | 0 | -0.72(-4.84%) |
Sep 07, 2018 | 14.72 | 15.63 | 14.31 | 14.88 | 0 | +0.23(+1.57%) |
Sep 06, 2018 | 14.21 | 15.41 | 13.72 | 14.65 | 0 | +0.74(+5.32%) |
Sep 05, 2018 | 13.69 | 14.30 | 13.23 | 13.91 | 0 | +0.75(+5.70%) |
Sep 04, 2018 | 13.13 | 14.35 | 13.12 | 13.16 | 0 | +0.30(+2.33%) |
Aug 31, 2018 | 12.86 | 12.86 | 12.86 | 12.86 | 0 | -0.67(-4.95%) |
Aug 30, 2018 | 12.25 | 13.95 | 12.24 | 13.53 | 0 | +1.28(+10.45%) |
Aug 29, 2018 | 12.34 | 12.55 | 12.09 | 12.25 | 0 | -0.25(-2.00%) |
Aug 28, 2018 | 12.01 | 12.50 | 11.87 | 12.50 | 0 | +0.34(+2.80%) |
Aug 27, 2018 | 12.37 | 12.48 | 12.02 | 12.16 | 0 | +0.17(+1.42%) |
Aug 24, 2018 | 12.13 | 12.17 | 11.83 | 11.99 | 0 | -0.42(-3.38%) |
Aug 23, 2018 | 12.03 | 12.68 | 11.65 | 12.41 | 0 | +0.16(+1.31%) |
Aug 22, 2018 | 13.09 | 13.29 | 11.97 | 12.25 | 0 | -0.61(-4.74%) |
Aug 21, 2018 | 12.47 | 12.89 | 12.09 | 12.86 | 0 | +0.37(+2.96%) |
Aug 20, 2018 | 12.57 | 12.79 | 12.26 | 12.49 | 0 | -0.15(-1.19%) |
Aug 17, 2018 | 13.18 | 13.96 | 12.40 | 12.64 | 0 | -0.81(-6.02%) |
Aug 16, 2018 | 14.18 | 14.36 | 12.82 | 13.45 | 0 | -1.19(-8.13%) |
Aug 15, 2018 | 13.52 | 16.86 | 13.44 | 14.64 | 0 | +1.33(+9.99%) |
Aug 14, 2018 | 13.93 | 14.22 | 13.11 | 13.31 | 0 | -1.47(-9.95%) |
Aug 13, 2018 | 14.50 | 15.02 | 12.95 | 14.78 | 0 | +1.62(+12.31%) |
Aug 10, 2018 | 11.82 | 13.82 | 11.59 | 13.16 | 0 | +1.89(+16.77%) |
Aug 09, 2018 | 10.94 | 11.31 | 10.17 | 11.27 | 0 | +0.42(+3.87%) |
Aug 08, 2018 | 10.93 | 11.18 | 10.52 | 10.85 | 0 | -0.08(-0.73%) |