Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 04, 2019 | 18.51 | 18.51 | 18.51 | 0 | +0.02(+0.11%) | |
Mar 01, 2019 | 18.49 | 18.50 | 18.48 | 18.49 | 174,300 | +0.01(+0.05%) |
Feb 28, 2019 | 18.49 | 18.49 | 18.48 | 18.48 | 158,118 | -0.01(-0.05%) |
Feb 27, 2019 | 18.47 | 18.49 | 18.47 | 18.49 | 61,156 | +0.01(+0.05%) |
Feb 26, 2019 | 18.47 | 18.49 | 18.46 | 18.48 | 170,266 | +0.03(+0.16%) |
Feb 25, 2019 | 18.45 | 18.48 | 18.45 | 18.45 | 103,775 | +0.00(+0.00%) |
Feb 22, 2019 | 18.46 | 18.48 | 18.45 | 18.45 | 75,600 | -0.01(-0.05%) |
Feb 21, 2019 | 18.45 | 18.48 | 18.45 | 18.46 | 113,043 | +0.01(+0.05%) |
Feb 20, 2019 | 18.45 | 18.47 | 18.45 | 18.45 | 95,308 | +0.02(+0.11%) |
Feb 19, 2019 | 18.46 | 18.46 | 18.43 | 18.43 | 235,124 | -0.03(-0.16%) |
Feb 15, 2019 | 18.44 | 18.46 | 18.44 | 18.46 | 63,600 | +0.01(+0.05%) |
Feb 14, 2019 | 18.42 | 18.45 | 18.42 | 18.45 | 126,871 | +0.03(+0.16%) |
Feb 13, 2019 | 18.43 | 18.44 | 18.42 | 18.42 | 63,963 | -0.01(-0.05%) |
Feb 12, 2019 | 18.43 | 18.44 | 18.42 | 18.43 | 90,829 | +0.00(+0.00%) |
Feb 11, 2019 | 18.43 | 18.44 | 18.42 | 18.43 | 124,510 | +0.00(+0.00%) |
Feb 08, 2019 | 18.41 | 18.45 | 18.41 | 18.43 | 70,300 | +0.03(+0.16%) |
Feb 07, 2019 | 18.41 | 18.44 | 18.40 | 18.40 | 346,122 | -0.01(-0.05%) |
Feb 06, 2019 | 18.39 | 18.41 | 18.39 | 18.41 | 90,543 | +0.01(+0.05%) |
Feb 05, 2019 | 18.40 | 18.41 | 18.39 | 18.40 | 69,311 | +0.00(+0.00%) |
Feb 04, 2019 | 18.40 | 18.40 | 18.39 | 18.40 | 117,097 | +0.00(+0.00%) |
Feb 01, 2019 | 18.41 | 18.42 | 18.39 | 18.40 | 170,100 | +0.01(+0.05%) |
Jan 31, 2019 | 18.41 | 18.41 | 18.39 | 18.39 | 102,711 | -0.02(-0.11%) |
Jan 30, 2019 | 18.41 | 18.41 | 18.39 | 18.41 | 334,529 | +0.01(+0.05%) |
Jan 29, 2019 | 18.41 | 18.41 | 18.39 | 18.40 | 67,463 | -0.01(-0.05%) |
Jan 28, 2019 | 18.39 | 18.41 | 18.39 | 18.41 | 68,007 | +0.02(+0.11%) |
Jan 25, 2019 | 18.42 | 18.42 | 18.39 | 18.39 | 89,700 | -0.03(-0.16%) |
Jan 24, 2019 | 18.41 | 18.45 | 18.40 | 18.42 | 78,170 | +0.01(+0.05%) |
Jan 23, 2019 | 18.34 | 18.41 | 18.34 | 18.41 | 96,697 | +0.08(+0.44%) |
Jan 22, 2019 | 18.36 | 18.38 | 18.32 | 18.33 | 127,453 | -0.05(-0.27%) |
Jan 18, 2019 | 18.37 | 18.40 | 18.35 | 18.38 | 64,500 | +0.00(+0.00%) |
Jan 17, 2019 | 18.36 | 18.38 | 18.34 | 18.38 | 66,411 | +0.00(+0.00%) |
Jan 16, 2019 | 18.36 | 18.38 | 18.32 | 18.38 | 67,696 | +0.01(+0.05%) |
Jan 15, 2019 | 18.34 | 18.39 | 18.31 | 18.37 | 89,997 | +0.06(+0.33%) |
Jan 14, 2019 | 18.25 | 18.37 | 18.24 | 18.31 | 125,759 | +0.06(+0.33%) |
Jan 11, 2019 | 18.23 | 18.25 | 18.23 | 18.25 | 150,700 | +0.01(+0.05%) |
Jan 10, 2019 | 18.24 | 18.25 | 18.21 | 18.24 | 113,513 | -0.01(-0.05%) |
Jan 09, 2019 | 18.25 | 18.25 | 18.20 | 18.25 | 136,803 | +0.00(+0.00%) |
Jan 08, 2019 | 18.25 | 18.28 | 18.22 | 18.25 | 163,409 | -0.01(-0.05%) |
Jan 07, 2019 | 18.26 | 18.26 | 18.20 | 18.26 | 116,413 | +0.00(+0.00%) |
Jan 04, 2019 | 18.20 | 18.34 | 18.16 | 18.26 | 299,000 | +0.06(+0.33%) |
Jan 03, 2019 | 18.19 | 18.20 | 18.13 | 18.20 | 254,765 | -0.03(-0.16%) |
Jan 02, 2019 | 18.15 | 18.23 | 18.15 | 18.23 | 215,091 | +0.04(+0.22%) |
Dec 31, 2018 | 18.14 | 18.19 | 18.12 | 18.19 | 146,000 | +0.07(+0.39%) |
Dec 28, 2018 | 18.13 | 18.15 | 18.11 | 18.12 | 118,500 | -0.04(-0.22%) |
Dec 27, 2018 | 18.12 | 18.18 | 18.11 | 18.16 | 115,205 | +0.03(+0.17%) |
Dec 26, 2018 | 18.14 | 18.18 | 18.10 | 18.13 | 133,875 | +0.01(+0.06%) |
Dec 24, 2018 | 18.12 | 18.16 | 18.07 | 18.12 | 72,100 | -0.08(-0.44%) |
Dec 21, 2018 | 18.15 | 18.20 | 18.05 | 18.20 | 349,000 | +0.06(+0.33%) |
Dec 20, 2018 | 18.16 | 18.20 | 18.05 | 18.14 | 200,380 | -0.01(-0.06%) |
Dec 19, 2018 | 18.28 | 18.28 | 18.13 | 18.15 | 192,075 | -0.10(-0.55%) |
Dec 18, 2018 | 18.38 | 18.40 | 18.25 | 18.25 | 228,457 | -0.13(-0.71%) |
Dec 17, 2018 | 18.43 | 18.44 | 18.38 | 18.38 | 359,004 | -0.06(-0.33%) |
Dec 14, 2018 | 18.40 | 18.44 | 18.34 | 18.44 | 659,100 | +0.03(+0.16%) |
Dec 13, 2018 | 18.33 | 18.44 | 18.30 | 18.41 | 356,934 | +0.09(+0.49%) |
Dec 12, 2018 | 18.30 | 18.35 | 18.25 | 18.32 | 1,747,109 | +5.20(+39.63%) |
Dec 11, 2018 | 13.44 | 13.45 | 13.05 | 13.12 | 48,475 | -0.08(-0.61%) |
Dec 10, 2018 | 13.49 | 13.49 | 13.00 | 13.20 | 69,459 | +0.01(+0.08%) |
Dec 07, 2018 | 13.65 | 13.65 | 12.94 | 13.19 | 72,200 | -0.37(-2.73%) |
Dec 06, 2018 | 13.33 | 13.61 | 13.04 | 13.56 | 77,514 | -0.11(-0.80%) |
Dec 04, 2018 | 14.08 | 14.08 | 13.55 | 13.67 | 93,900 | -0.37(-2.64%) |
Dec 03, 2018 | 14.37 | 14.54 | 13.84 | 14.04 | 47,139 | -0.32(-2.23%) |
Nov 30, 2018 | 14.21 | 14.45 | 14.10 | 14.36 | 57,400 | +0.13(+0.91%) |
Nov 29, 2018 | 14.40 | 14.42 | 14.16 | 14.23 | 36,032 | -0.18(-1.25%) |
Nov 28, 2018 | 14.17 | 14.53 | 13.99 | 14.41 | 87,943 | +0.23(+1.62%) |
Nov 27, 2018 | 14.41 | 14.44 | 14.05 | 14.18 | 39,807 | -0.32(-2.21%) |
Nov 26, 2018 | 14.30 | 14.53 | 14.30 | 14.50 | 58,466 | +0.28(+1.97%) |
Nov 23, 2018 | 14.15 | 14.26 | 14.13 | 14.22 | 26,900 | -0.05(-0.35%) |
Nov 21, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.37(+2.66%) | |
Nov 20, 2018 | 13.86 | 14.17 | 13.59 | 13.90 | 46,703 | -0.03(-0.22%) |
Nov 19, 2018 | 14.40 | 14.61 | 13.78 | 13.93 | 40,731 | -0.51(-3.53%) |
Nov 16, 2018 | 14.21 | 14.61 | 14.13 | 14.44 | 39,100 | +0.19(+1.33%) |
Nov 15, 2018 | 13.85 | 14.49 | 13.78 | 14.25 | 68,538 | +0.38(+2.74%) |
Nov 14, 2018 | 14.27 | 14.35 | 13.72 | 13.87 | 71,854 | -0.30(-2.12%) |
Nov 13, 2018 | 13.95 | 14.67 | 13.95 | 14.17 | 107,755 | +0.25(+1.80%) |
Nov 12, 2018 | 13.43 | 14.28 | 13.43 | 13.92 | 59,066 | +0.53(+3.96%) |
Nov 09, 2018 | 12.90 | 13.83 | 12.90 | 13.39 | 50,400 | +0.58(+4.53%) |
Nov 08, 2018 | 13.24 | 13.25 | 12.62 | 12.81 | 24,665 | -0.48(-3.61%) |
Nov 07, 2018 | 12.70 | 13.50 | 12.70 | 13.29 | 54,101 | +0.60(+4.73%) |
Nov 06, 2018 | 12.30 | 12.76 | 12.11 | 12.69 | 71,723 | +0.40(+3.25%) |
Nov 05, 2018 | 12.65 | 12.78 | 12.27 | 12.29 | 67,947 | -0.37(-2.92%) |
Nov 02, 2018 | 12.55 | 12.81 | 12.49 | 12.66 | 33,900 | +0.21(+1.69%) |
Nov 01, 2018 | 12.39 | 12.69 | 12.19 | 12.45 | 24,965 | +0.07(+0.57%) |
Oct 31, 2018 | 12.68 | 12.68 | 12.29 | 12.38 | 49,448 | -0.19(-1.51%) |
Oct 30, 2018 | 12.53 | 12.73 | 12.02 | 12.57 | 66,869 | +0.05(+0.40%) |
Oct 29, 2018 | 12.75 | 12.75 | 12.37 | 12.52 | 43,168 | -0.09(-0.71%) |
Oct 26, 2018 | 12.66 | 12.93 | 12.49 | 12.61 | 32,100 | -0.18(-1.41%) |
Oct 25, 2018 | 12.76 | 13.05 | 12.76 | 12.79 | 36,332 | +0.13(+1.03%) |
Oct 24, 2018 | 13.17 | 13.30 | 12.64 | 12.66 | 84,111 | -0.53(-4.02%) |
Oct 23, 2018 | 13.24 | 13.38 | 13.03 | 13.19 | 56,874 | -0.19(-1.42%) |
Oct 22, 2018 | 13.63 | 13.64 | 13.36 | 13.38 | 22,456 | -0.21(-1.55%) |
Oct 19, 2018 | 14.00 | 14.00 | 13.48 | 13.59 | 46,400 | -0.43(-3.07%) |
Oct 18, 2018 | 14.05 | 14.46 | 13.93 | 14.02 | 42,672 | -0.10(-0.71%) |
Oct 17, 2018 | 14.35 | 14.47 | 14.07 | 14.12 | 42,141 | -0.26(-1.81%) |
Oct 16, 2018 | 14.05 | 14.48 | 14.05 | 14.38 | 25,056 | +0.35(+2.49%) |
Oct 15, 2018 | 14.18 | 14.25 | 13.91 | 14.03 | 49,674 | -0.21(-1.47%) |
Oct 12, 2018 | 14.68 | 14.68 | 14.10 | 14.24 | 80,400 | -0.30(-2.06%) |
Oct 11, 2018 | 14.21 | 14.73 | 14.09 | 14.54 | 64,534 | +0.30(+2.11%) |
Oct 10, 2018 | 14.24 | 14.50 | 14.20 | 14.24 | 49,083 | -0.03(-0.21%) |
Oct 09, 2018 | 14.35 | 14.49 | 14.25 | 14.27 | 67,134 | -0.12(-0.83%) |
Oct 08, 2018 | 14.48 | 14.74 | 14.38 | 14.39 | 40,103 | -0.10(-0.69%) |
Oct 05, 2018 | 14.59 | 14.60 | 14.10 | 14.49 | 41,900 | -0.14(-0.96%) |
Oct 04, 2018 | 14.94 | 14.97 | 14.52 | 14.63 | 39,017 | -0.31(-2.07%) |
Oct 03, 2018 | 14.68 | 15.05 | 14.58 | 14.94 | 37,687 | +0.28(+1.91%) |
Oct 02, 2018 | 14.77 | 14.94 | 14.65 | 14.66 | 41,587 | -0.11(-0.74%) |
Oct 01, 2018 | 14.43 | 15.09 | 14.43 | 14.77 | 61,982 | +0.34(+2.36%) |
Sep 28, 2018 | 14.29 | 14.55 | 14.29 | 14.43 | 41,800 | +0.08(+0.56%) |
Sep 27, 2018 | 14.22 | 14.57 | 14.19 | 14.35 | 26,328 | +0.18(+1.27%) |
Sep 26, 2018 | 14.40 | 14.48 | 14.09 | 14.17 | 76,210 | -0.21(-1.46%) |
Sep 25, 2018 | 14.47 | 14.47 | 14.25 | 14.38 | 60,298 | -0.10(-0.69%) |
Sep 24, 2018 | 14.70 | 14.73 | 14.38 | 14.48 | 135,374 | -0.28(-1.90%) |
Sep 21, 2018 | 15.09 | 15.13 | 14.70 | 14.76 | 97,900 | -0.35(-2.32%) |
Sep 20, 2018 | 14.60 | 15.44 | 14.55 | 15.11 | 143,375 | +0.53(+3.64%) |
Sep 19, 2018 | 14.52 | 14.87 | 14.49 | 14.58 | 66,453 | -0.02(-0.14%) |
Sep 18, 2018 | 14.85 | 14.89 | 14.41 | 14.60 | 81,024 | -0.31(-2.08%) |
Sep 17, 2018 | 14.00 | 15.35 | 13.99 | 14.91 | 307,549 | +0.96(+6.88%) |
Sep 14, 2018 | 13.48 | 14.92 | 13.48 | 13.95 | 330,100 | +0.43(+3.18%) |
Sep 13, 2018 | 13.55 | 13.79 | 13.30 | 13.52 | 35,892 | +0.04(+0.30%) |
Sep 12, 2018 | 13.36 | 13.59 | 13.00 | 13.48 | 97,697 | +0.10(+0.75%) |
Sep 11, 2018 | 13.61 | 13.63 | 13.28 | 13.38 | 106,710 | -0.24(-1.76%) |
Sep 10, 2018 | 13.66 | 13.94 | 13.51 | 13.62 | 73,587 | +0.01(+0.07%) |
Sep 07, 2018 | 13.69 | 13.84 | 13.50 | 13.61 | 74,900 | -0.13(-0.95%) |
Sep 06, 2018 | 14.39 | 14.44 | 13.69 | 13.74 | 109,554 | -0.64(-4.45%) |
Sep 05, 2018 | 13.50 | 14.61 | 13.50 | 14.38 | 128,751 | +1.59(+12.43%) |
Sep 04, 2018 | 12.74 | 12.88 | 12.56 | 12.79 | 81,789 | +0.02(+0.16%) |
Aug 31, 2018 | 12.77 | 12.77 | 12.77 | 0 | +0.16(+1.27%) | |
Aug 30, 2018 | 12.70 | 12.70 | 12.52 | 12.61 | 29,384 | -0.04(-0.32%) |
Aug 29, 2018 | 12.23 | 12.70 | 12.23 | 12.65 | 47,150 | +0.42(+3.43%) |
Aug 28, 2018 | 12.23 | 12.30 | 12.09 | 12.23 | 27,252 | -0.02(-0.16%) |
Aug 27, 2018 | 12.43 | 12.61 | 12.24 | 12.25 | 53,386 | -0.16(-1.29%) |
Aug 24, 2018 | 12.23 | 12.47 | 12.20 | 12.41 | 45,000 | +0.21(+1.72%) |
Aug 23, 2018 | 12.20 | 12.31 | 12.11 | 12.20 | 28,865 | +0.05(+0.41%) |
Aug 22, 2018 | 12.10 | 12.20 | 11.96 | 12.15 | 36,914 | +0.05(+0.41%) |
Aug 21, 2018 | 12.13 | 12.25 | 12.00 | 12.10 | 39,836 | +0.00(+0.00%) |
Aug 20, 2018 | 12.27 | 12.38 | 12.00 | 12.10 | 25,774 | -0.13(-1.06%) |
Aug 17, 2018 | 12.15 | 12.35 | 12.12 | 12.23 | 34,400 | +0.03(+0.25%) |
Aug 16, 2018 | 12.10 | 12.47 | 12.10 | 12.20 | 40,031 | +0.15(+1.24%) |
Aug 15, 2018 | 12.62 | 12.62 | 12.05 | 12.05 | 55,090 | -0.60(-4.74%) |
Aug 14, 2018 | 12.73 | 12.86 | 12.50 | 12.65 | 43,230 | -0.06(-0.47%) |
Aug 13, 2018 | 12.44 | 12.75 | 11.97 | 12.71 | 154,152 | +0.29(+2.33%) |
Aug 10, 2018 | 13.19 | 13.19 | 12.38 | 12.42 | 81,100 | -0.79(-5.98%) |
Aug 09, 2018 | 13.59 | 13.63 | 13.20 | 13.21 | 52,277 | -0.37(-2.72%) |
Aug 08, 2018 | 13.62 | 13.73 | 13.01 | 13.58 | 71,382 | +0.08(+0.59%) |
Aug 07, 2018 | 13.36 | 13.52 | 13.08 | 13.50 | 116,170 | +0.22(+1.66%) |
Aug 06, 2018 | 13.48 | 13.59 | 13.11 | 13.28 | 189,576 | -0.18(-1.34%) |
Aug 03, 2018 | 13.93 | 14.02 | 13.36 | 13.46 | 350,000 | -0.49(-3.51%) |
Aug 02, 2018 | 14.28 | 14.28 | 13.93 | 13.95 | 163,195 | -0.37(-2.58%) |
Aug 01, 2018 | 15.01 | 15.02 | 14.27 | 14.32 | 72,826 | -0.61(-4.09%) |
Jul 31, 2018 | 15.05 | 15.29 | 14.93 | 14.93 | 63,179 | -0.11(-0.73%) |
Jul 30, 2018 | 14.97 | 15.26 | 14.85 | 15.04 | 91,470 | +0.04(+0.27%) |
Jul 27, 2018 | 15.30 | 15.30 | 14.91 | 15.00 | 83,000 | -0.22(-1.45%) |
Jul 26, 2018 | 15.33 | 15.48 | 15.20 | 15.22 | 55,253 | -0.08(-0.52%) |
Jul 25, 2018 | 16.00 | 16.00 | 15.21 | 15.30 | 145,228 | -0.70(-4.37%) |
Jul 24, 2018 | 16.40 | 16.40 | 15.83 | 16.00 | 112,395 | -0.26(-1.60%) |
Jul 23, 2018 | 16.20 | 16.30 | 16.03 | 16.26 | 54,482 | +0.09(+0.56%) |
Jul 20, 2018 | 16.34 | 16.34 | 16.08 | 16.17 | 36,106 | -0.16(-0.98%) |
Jul 19, 2018 | 16.30 | 16.47 | 16.28 | 16.33 | 37,432 | +0.03(+0.18%) |
Jul 18, 2018 | 16.39 | 16.41 | 16.18 | 16.30 | 64,902 | -0.10(-0.61%) |
Jul 17, 2018 | 16.45 | 16.75 | 16.37 | 16.40 | 48,020 | -0.09(-0.55%) |
Jul 16, 2018 | 16.61 | 16.61 | 16.00 | 16.49 | 81,093 | -0.09(-0.54%) |
Jul 13, 2018 | 16.27 | 16.80 | 16.27 | 16.58 | 88,814 | +0.40(+2.47%) |
Jul 12, 2018 | 16.79 | 16.79 | 16.16 | 16.18 | 209,849 | -0.61(-3.63%) |
Jul 11, 2018 | 17.09 | 17.10 | 16.76 | 16.79 | 126,683 | -0.34(-1.98%) |
Jul 10, 2018 | 19.38 | 19.38 | 16.56 | 17.13 | 487,475 | -2.37(-12.15%) |
Jul 09, 2018 | 19.69 | 19.71 | 19.44 | 19.50 | 35,918 | -0.16(-0.81%) |
Jul 06, 2018 | 19.50 | 19.77 | 19.50 | 19.66 | 37,625 | +0.22(+1.13%) |
Jul 05, 2018 | 19.41 | 19.65 | 19.37 | 19.44 | 68,823 | +0.09(+0.47%) |
Jul 03, 2018 | 19.35 | 19.35 | 19.35 | 0 | +0.01(+0.05%) | |
Jul 02, 2018 | 18.87 | 19.43 | 18.81 | 19.34 | 51,220 | +0.35(+1.84%) |
Jun 29, 2018 | 19.03 | 19.16 | 18.82 | 18.99 | 63,213 | -0.04(-0.21%) |
Jun 28, 2018 | 19.22 | 19.25 | 18.91 | 19.03 | 34,402 | -0.24(-1.25%) |
Jun 27, 2018 | 19.40 | 19.55 | 19.20 | 19.27 | 44,104 | -0.13(-0.67%) |
Jun 26, 2018 | 19.02 | 19.47 | 19.02 | 19.40 | 48,401 | +0.38(+2.00%) |
Jun 25, 2018 | 19.20 | 19.29 | 18.94 | 19.02 | 87,727 | -0.16(-0.83%) |
Jun 22, 2018 | 19.10 | 19.24 | 18.95 | 19.18 | 177,091 | +0.15(+0.79%) |
Jun 21, 2018 | 19.08 | 19.18 | 18.87 | 19.03 | 59,334 | -0.04(-0.21%) |
Jun 20, 2018 | 19.09 | 19.31 | 18.99 | 19.07 | 38,581 | -0.01(-0.05%) |
Jun 19, 2018 | 19.03 | 19.22 | 18.88 | 19.08 | 82,417 | -0.05(-0.26%) |
Jun 18, 2018 | 19.10 | 19.24 | 18.89 | 19.13 | 259,345 | -0.04(-0.21%) |
Jun 15, 2018 | 19.23 | 19.11 | 19.17 | 144,431 | +0.06(+0.31%) | |
Jun 14, 2018 | 18.87 | 19.13 | 18.73 | 19.11 | 268,048 | +0.20(+1.06%) |
Jun 13, 2018 | 18.44 | 19.02 | 18.37 | 18.91 | 131,600 | +0.48(+2.60%) |
Jun 12, 2018 | 18.23 | 18.72 | 18.23 | 18.43 | 260,140 | +0.23(+1.26%) |
Jun 11, 2018 | 18.29 | 18.45 | 18.16 | 18.20 | 64,847 | +0.00(+0.00%) |
Jun 08, 2018 | 18.46 | 18.52 | 18.20 | 18.20 | 59,063 | -0.21(-1.14%) |
Jun 07, 2018 | 18.45 | 18.60 | 18.30 | 18.41 | 51,277 | +0.00(+0.00%) |
Jun 06, 2018 | 18.47 | 18.41 | 74,698 | +0.22(+1.21%) | ||
Jun 05, 2018 | 18.10 | 18.32 | 18.05 | 18.19 | 99,219 | +0.04(+0.22%) |
Jun 04, 2018 | 18.40 | 18.43 | 18.12 | 18.15 | 52,405 | -0.24(-1.31%) |