Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 07, 2019 | 13.98 | 13.98 | 0 | +0.00(+0.00%) | ||
Mar 06, 2019 | 13.97 | 13.97 | 13.97 | 13.97 | 227,621 | -0.02(-0.11%) |
Mar 05, 2019 | 13.97 | 13.98 | 13.97 | 13.98 | 214,014 | +0.01(+0.06%) |
Mar 04, 2019 | 13.97 | 13.98 | 13.97 | 13.97 | 632,385 | -0.01(-0.06%) |
Mar 01, 2019 | 13.97 | 13.98 | 13.96 | 13.98 | 309,537 | +0.00(+0.00%) |
Feb 28, 2019 | 13.97 | 13.98 | 13.94 | 13.98 | 592,144 | +0.02(+0.17%) |
Feb 27, 2019 | 13.95 | 13.97 | 13.94 | 13.96 | 257,268 | +0.01(+0.06%) |
Feb 26, 2019 | 13.94 | 13.96 | 13.94 | 13.95 | 550,875 | +0.03(+0.23%) |
Feb 25, 2019 | 13.95 | 13.95 | 13.91 | 13.92 | 610,951 | -0.02(-0.17%) |
Feb 22, 2019 | 13.94 | 13.95 | 13.94 | 13.94 | 149,243 | +0.00(+0.00%) |
Feb 21, 2019 | 13.94 | 13.95 | 13.94 | 13.94 | 183,537 | -0.01(-0.06%) |
Feb 20, 2019 | 13.95 | 13.97 | 13.94 | 13.95 | 306,540 | +0.00(+0.00%) |
Feb 19, 2019 | 13.94 | 13.95 | 13.93 | 13.95 | 206,215 | +0.00(+0.00%) |
Feb 15, 2019 | 13.95 | 13.96 | 13.93 | 13.95 | 224,309 | +0.00(+0.00%) |
Feb 14, 2019 | 13.92 | 13.96 | 13.92 | 13.95 | 95,959 | +0.02(+0.11%) |
Feb 13, 2019 | 13.92 | 13.94 | 13.91 | 13.94 | 107,146 | +0.02(+0.11%) |
Feb 12, 2019 | 13.93 | 13.96 | 13.90 | 13.92 | 330,928 | +0.00(+0.00%) |
Feb 11, 2019 | 13.95 | 13.95 | 13.91 | 13.92 | 648,188 | -0.02(-0.17%) |
Feb 08, 2019 | 13.94 | 13.95 | 13.93 | 13.94 | 114,949 | +0.01(+0.06%) |
Feb 07, 2019 | 13.92 | 13.97 | 13.92 | 13.94 | 252,753 | +0.01(+0.06%) |
Feb 06, 2019 | 13.91 | 14.08 | 13.91 | 13.93 | 421,801 | +0.01(+0.06%) |
Feb 05, 2019 | 13.92 | 13.94 | 13.91 | 13.92 | 665,335 | +0.01(+0.06%) |
Feb 04, 2019 | 13.94 | 13.94 | 13.90 | 13.91 | 427,929 | -0.01(-0.06%) |
Feb 01, 2019 | 13.95 | 13.95 | 13.90 | 13.92 | 104,407 | -0.04(-0.28%) |
Jan 31, 2019 | 13.90 | 13.96 | 13.90 | 13.96 | 491,899 | +0.06(+0.40%) |
Jan 30, 2019 | 13.90 | 13.99 | 13.90 | 13.90 | 340,901 | +0.00(+0.00%) |
Jan 29, 2019 | 13.91 | 13.91 | 13.90 | 13.90 | 103,561 | -0.01(-0.06%) |
Jan 28, 2019 | 13.89 | 13.91 | 13.89 | 13.91 | 251,806 | +0.01(+0.06%) |
Jan 25, 2019 | 13.92 | 13.92 | 13.89 | 13.90 | 229,263 | +0.00(+0.00%) |
Jan 24, 2019 | 13.88 | 13.90 | 13.87 | 13.90 | 1,295,646 | +0.02(+0.17%) |
Jan 23, 2019 | 13.87 | 13.88 | 13.86 | 13.88 | 816,126 | +0.01(+0.06%) |
Jan 22, 2019 | 13.86 | 13.88 | 13.86 | 13.87 | 312,676 | +0.02(+0.11%) |
Jan 18, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 234,852 | +0.00(+0.00%) |
Jan 17, 2019 | 13.86 | 13.86 | 13.85 | 13.86 | 161,109 | +0.00(+0.00%) |
Jan 16, 2019 | 13.86 | 13.87 | 13.85 | 13.86 | 164,516 | -0.01(-0.06%) |
Jan 15, 2019 | 13.86 | 13.87 | 13.84 | 13.86 | 387,139 | +0.01(+0.06%) |
Jan 14, 2019 | 13.85 | 13.87 | 13.84 | 13.86 | 673,440 | +0.01(+0.06%) |
Jan 11, 2019 | 13.84 | 13.86 | 13.82 | 13.85 | 488,883 | +0.02(+0.11%) |
Jan 10, 2019 | 13.82 | 13.86 | 13.82 | 13.83 | 557,041 | +0.00(+0.00%) |
Jan 09, 2019 | 13.83 | 13.85 | 13.81 | 13.83 | 782,145 | +0.02(+0.17%) |
Jan 08, 2019 | 13.87 | 13.87 | 13.77 | 13.81 | 1,094,377 | -0.07(-0.51%) |
Jan 07, 2019 | 13.88 | 13.88 | 13.84 | 13.88 | 462,576 | +0.00(+0.00%) |
Jan 04, 2019 | 13.87 | 13.89 | 13.85 | 13.88 | 1,977,255 | +0.02(+0.17%) |
Jan 03, 2019 | 13.87 | 13.88 | 13.82 | 13.86 | 725,378 | -0.05(-0.34%) |
Jan 02, 2019 | 13.78 | 13.93 | 13.78 | 13.90 | 520,176 | +0.12(+0.86%) |
Dec 31, 2018 | 13.78 | 13.79 | 13.75 | 13.79 | 414,071 | +0.01(+0.06%) |
Dec 28, 2018 | 13.78 | 13.79 | 13.75 | 13.78 | 449,382 | -0.04(-0.29%) |
Dec 27, 2018 | 13.76 | 13.82 | 13.74 | 13.82 | 470,465 | +0.05(+0.34%) |
Dec 26, 2018 | 13.75 | 13.79 | 13.74 | 13.77 | 544,948 | +0.04(+0.29%) |
Dec 24, 2018 | 13.74 | 13.79 | 13.73 | 13.73 | 223,547 | -0.02(-0.11%) |
Dec 21, 2018 | 13.79 | 13.79 | 13.68 | 13.75 | 1,369,992 | -0.02(-0.17%) |
Dec 20, 2018 | 13.82 | 13.82 | 13.77 | 13.77 | 1,341,776 | -0.04(-0.29%) |
Dec 19, 2018 | 13.82 | 13.90 | 13.77 | 13.81 | 6,469,938 | +1.50(+12.15%) |
Dec 18, 2018 | 11.92 | 12.39 | 11.72 | 12.31 | 100,592 | +0.54(+4.54%) |
Dec 17, 2018 | 11.33 | 12.19 | 11.14 | 11.78 | 102,785 | +0.22(+1.91%) |
Dec 14, 2018 | 10.23 | 12.39 | 10.08 | 11.56 | 183,664 | +1.62(+16.32%) |
Dec 13, 2018 | 10.31 | 10.45 | 9.526 | 9.936 | 77,075 | -0.43(-4.10%) |
Dec 12, 2018 | 10.43 | 10.54 | 10.18 | 10.36 | 74,667 | +0.11(+1.08%) |
Dec 11, 2018 | 10.73 | 10.73 | 10.01 | 10.25 | 42,588 | -0.24(-2.25%) |
Dec 10, 2018 | 10.81 | 11.04 | 10.42 | 10.49 | 32,696 | -0.26(-2.42%) |
Dec 07, 2018 | 10.61 | 10.97 | 10.61 | 10.75 | 39,755 | +0.14(+1.34%) |
Dec 06, 2018 | 10.47 | 10.71 | 10.33 | 10.61 | 46,682 | -0.11(-1.03%) |
Dec 04, 2018 | 10.79 | 11.08 | 10.53 | 10.72 | 53,981 | -0.20(-1.87%) |
Dec 03, 2018 | 11.01 | 11.16 | 10.72 | 10.92 | 44,815 | -0.01(-0.07%) |
Nov 30, 2018 | 10.95 | 11.03 | 10.85 | 10.93 | 29,467 | +0.09(+0.80%) |
Nov 29, 2018 | 11.07 | 11.21 | 10.83 | 10.84 | 31,591 | -0.24(-2.20%) |
Nov 28, 2018 | 10.79 | 11.12 | 10.70 | 11.09 | 31,377 | +0.29(+2.70%) |
Nov 27, 2018 | 10.72 | 11.00 | 10.57 | 10.79 | 32,173 | +0.02(+0.22%) |
Nov 26, 2018 | 11.00 | 11.03 | 10.71 | 10.77 | 36,482 | -0.18(-1.65%) |
Nov 23, 2018 | 10.79 | 11.13 | 10.79 | 10.95 | 12,955 | +0.08(+0.72%) |
Nov 21, 2018 | 10.87 | 10.87 | 10.87 | 0 | -0.02(-0.22%) | |
Nov 20, 2018 | 11.12 | 11.42 | 10.83 | 10.90 | 38,636 | -0.32(-2.88%) |
Nov 19, 2018 | 11.40 | 11.61 | 11.17 | 11.22 | 31,968 | -0.18(-1.59%) |
Nov 16, 2018 | 11.35 | 11.63 | 11.35 | 11.40 | 39,501 | -0.10(-0.89%) |
Nov 15, 2018 | 11.25 | 11.64 | 11.25 | 11.50 | 23,299 | +0.21(+1.88%) |
Nov 14, 2018 | 11.52 | 11.66 | 11.18 | 11.29 | 29,955 | -0.14(-1.24%) |
Nov 13, 2018 | 11.43 | 11.64 | 11.28 | 11.43 | 40,751 | +0.03(+0.28%) |
Nov 12, 2018 | 11.57 | 11.57 | 11.28 | 11.40 | 30,067 | -0.17(-1.50%) |
Nov 09, 2018 | 11.63 | 11.83 | 11.52 | 11.57 | 30,102 | -0.09(-0.74%) |
Nov 08, 2018 | 11.64 | 11.72 | 11.41 | 11.66 | 22,023 | +0.01(+0.07%) |
Nov 07, 2018 | 11.50 | 11.69 | 11.17 | 11.65 | 37,684 | +0.24(+2.07%) |
Nov 06, 2018 | 11.53 | 11.74 | 11.23 | 11.42 | 9,076 | -0.10(-0.89%) |
Nov 05, 2018 | 11.61 | 11.70 | 11.35 | 11.52 | 30,563 | -0.08(-0.68%) |
Nov 02, 2018 | 11.76 | 11.99 | 11.52 | 11.60 | 21,465 | -0.10(-0.87%) |
Nov 01, 2018 | 11.42 | 11.96 | 11.42 | 11.70 | 24,401 | +0.31(+2.77%) |
Oct 31, 2018 | 11.62 | 11.74 | 11.27 | 11.38 | 39,254 | -0.17(-1.50%) |
Oct 30, 2018 | 11.48 | 11.69 | 11.20 | 11.56 | 47,045 | +0.09(+0.82%) |
Oct 29, 2018 | 11.52 | 11.53 | 11.18 | 11.46 | 28,780 | -0.03(-0.27%) |
Oct 26, 2018 | 11.35 | 11.68 | 11.26 | 11.49 | 52,076 | +0.02(+0.14%) |
Oct 25, 2018 | 11.43 | 11.68 | 11.38 | 11.48 | 30,159 | +0.13(+1.11%) |
Oct 24, 2018 | 11.78 | 12.10 | 11.35 | 11.35 | 46,721 | -0.41(-3.48%) |
Oct 23, 2018 | 11.79 | 11.97 | 11.42 | 11.76 | 25,882 | -0.16(-1.32%) |
Oct 22, 2018 | 12.10 | 12.15 | 11.84 | 11.92 | 23,680 | -0.14(-1.17%) |
Oct 19, 2018 | 12.16 | 12.30 | 12.02 | 12.06 | 25,022 | -0.15(-1.23%) |
Oct 18, 2018 | 12.25 | 12.55 | 12.16 | 12.21 | 22,366 | -0.11(-0.89%) |
Oct 17, 2018 | 12.40 | 12.46 | 12.16 | 12.32 | 42,094 | -0.10(-0.82%) |
Oct 16, 2018 | 12.25 | 12.52 | 11.98 | 12.42 | 30,128 | +0.25(+2.07%) |
Oct 15, 2018 | 12.35 | 12.36 | 12.09 | 12.17 | 32,394 | -0.18(-1.47%) |
Oct 12, 2018 | 12.28 | 12.53 | 12.13 | 12.35 | 78,368 | +0.23(+1.88%) |
Oct 11, 2018 | 12.12 | 12.33 | 11.98 | 12.12 | 58,631 | +0.00(+0.00%) |
Oct 10, 2018 | 12.31 | 12.56 | 12.08 | 12.12 | 45,465 | -0.24(-1.91%) |
Oct 09, 2018 | 12.35 | 12.51 | 12.34 | 12.36 | 30,944 | -0.02(-0.19%) |
Oct 08, 2018 | 12.52 | 12.64 | 12.25 | 12.38 | 61,432 | -0.26(-2.05%) |
Oct 05, 2018 | 11.51 | 13.50 | 11.26 | 12.64 | 172,741 | +1.11(+9.62%) |
Oct 04, 2018 | 11.68 | 11.77 | 11.39 | 11.53 | 35,304 | -0.20(-1.68%) |
Oct 03, 2018 | 11.75 | 11.88 | 11.65 | 11.73 | 23,830 | +0.02(+0.20%) |
Oct 02, 2018 | 11.53 | 11.78 | 11.27 | 11.71 | 41,936 | +0.17(+1.50%) |
Oct 01, 2018 | 11.60 | 11.71 | 11.47 | 11.53 | 31,002 | -0.08(-0.68%) |
Sep 28, 2018 | 11.57 | 11.73 | 11.46 | 11.61 | 31,880 | +0.04(+0.34%) |
Sep 27, 2018 | 11.49 | 11.65 | 11.46 | 11.57 | 24,370 | +0.12(+1.03%) |
Sep 26, 2018 | 11.42 | 11.61 | 11.34 | 11.46 | 84,069 | +0.04(+0.35%) |
Sep 25, 2018 | 11.49 | 11.53 | 11.30 | 11.42 | 41,769 | -0.04(-0.34%) |
Sep 24, 2018 | 11.53 | 11.53 | 11.22 | 11.46 | 29,875 | -0.08(-0.68%) |
Sep 21, 2018 | 11.42 | 11.69 | 11.34 | 11.53 | 128,413 | +0.08(+0.69%) |
Sep 20, 2018 | 11.46 | 11.49 | 11.26 | 11.46 | 36,040 | +0.04(+0.35%) |
Sep 19, 2018 | 11.26 | 11.53 | 11.22 | 11.42 | 39,650 | +0.16(+1.40%) |
Sep 18, 2018 | 11.34 | 11.38 | 11.06 | 11.26 | 29,785 | -0.04(-0.35%) |
Sep 17, 2018 | 11.42 | 11.46 | 11.14 | 11.30 | 31,029 | -0.12(-1.03%) |
Sep 14, 2018 | 11.46 | 11.57 | 11.30 | 11.42 | 32,516 | -0.04(-0.34%) |
Sep 13, 2018 | 11.46 | 11.53 | 11.38 | 11.46 | 28,531 | +0.00(+0.00%) |
Sep 12, 2018 | 11.61 | 11.61 | 11.33 | 11.46 | 41,014 | -0.12(-1.02%) |
Sep 11, 2018 | 11.53 | 11.69 | 11.42 | 11.57 | 37,690 | +0.00(+0.00%) |
Sep 10, 2018 | 11.69 | 11.69 | 11.42 | 11.57 | 30,384 | -0.12(-1.01%) |
Sep 07, 2018 | 11.69 | 11.89 | 11.57 | 11.69 | 43,820 | +0.00(+0.00%) |
Sep 06, 2018 | 11.89 | 11.93 | 11.65 | 11.69 | 24,005 | -0.20(-1.66%) |
Sep 05, 2018 | 11.85 | 12.01 | 11.57 | 11.89 | 50,783 | +0.00(+0.00%) |
Sep 04, 2018 | 12.60 | 12.60 | 11.81 | 11.89 | 93,389 | -0.71(-5.63%) |
Aug 31, 2018 | 12.60 | 12.60 | 12.60 | 0 | +0.16(+1.27%) | |
Aug 30, 2018 | 12.52 | 12.64 | 12.36 | 12.44 | 54,746 | -0.04(-0.32%) |
Aug 29, 2018 | 12.60 | 12.75 | 12.44 | 12.48 | 79,552 | -0.20(-1.55%) |
Aug 28, 2018 | 12.71 | 12.95 | 12.64 | 12.68 | 41,673 | -0.08(-0.62%) |
Aug 27, 2018 | 12.99 | 12.99 | 12.60 | 12.75 | 67,224 | -0.12(-0.92%) |
Aug 24, 2018 | 12.68 | 12.87 | 12.56 | 12.87 | 69,096 | +0.20(+1.55%) |
Aug 23, 2018 | 12.24 | 12.71 | 12.24 | 12.68 | 90,751 | +0.39(+3.21%) |
Aug 22, 2018 | 12.52 | 12.68 | 12.20 | 12.28 | 106,238 | -0.24(-1.89%) |
Aug 21, 2018 | 12.71 | 12.75 | 12.44 | 12.52 | 117,841 | -0.16(-1.24%) |
Aug 20, 2018 | 12.87 | 12.91 | 12.60 | 12.68 | 47,181 | -0.12(-0.92%) |
Aug 17, 2018 | 12.64 | 12.83 | 12.56 | 12.79 | 106,185 | +0.08(+0.62%) |
Aug 16, 2018 | 12.60 | 12.83 | 12.60 | 12.71 | 44,333 | +0.12(+0.94%) |
Aug 15, 2018 | 12.91 | 12.91 | 12.44 | 12.60 | 80,653 | -0.31(-2.44%) |
Aug 14, 2018 | 12.91 | 12.95 | 12.75 | 12.91 | 47,863 | +0.00(+0.00%) |
Aug 13, 2018 | 12.83 | 13.03 | 12.75 | 12.91 | 52,129 | +0.16(+1.23%) |
Aug 10, 2018 | 12.79 | 13.03 | 12.75 | 12.75 | 65,032 | -0.12(-0.92%) |
Aug 09, 2018 | 12.95 | 13.09 | 12.83 | 12.87 | 54,753 | -0.12(-0.91%) |
Aug 08, 2018 | 13.19 | 13.34 | 12.79 | 12.99 | 90,384 | +0.08(+0.61%) |
Aug 07, 2018 | 12.95 | 12.95 | 12.83 | 12.91 | 34,625 | -0.08(-0.61%) |
Aug 06, 2018 | 13.07 | 13.15 | 12.91 | 12.99 | 35,067 | -0.08(-0.60%) |
Aug 03, 2018 | 13.23 | 13.31 | 13.03 | 13.07 | 70,239 | -0.16(-1.19%) |
Aug 02, 2018 | 12.83 | 13.27 | 12.83 | 13.23 | 122,176 | +0.35(+2.75%) |
Aug 01, 2018 | 12.87 | 13.03 | 12.73 | 12.87 | 74,592 | +0.00(+0.00%) |
Jul 31, 2018 | 12.68 | 12.91 | 12.68 | 12.87 | 55,911 | +0.20(+1.55%) |
Jul 30, 2018 | 12.52 | 12.83 | 12.52 | 12.68 | 66,246 | +0.12(+0.94%) |
Jul 27, 2018 | 13.03 | 13.03 | 12.56 | 12.56 | 45,090 | -0.43(-3.33%) |
Jul 26, 2018 | 12.75 | 13.03 | 12.75 | 12.99 | 63,181 | +0.28(+2.17%) |
Jul 25, 2018 | 12.48 | 12.71 | 12.44 | 12.71 | 78,946 | +0.28(+2.21%) |
Jul 24, 2018 | 12.71 | 12.71 | 12.40 | 12.44 | 53,281 | -0.28(-2.17%) |
Jul 23, 2018 | 12.95 | 13.03 | 12.68 | 12.71 | 49,479 | -0.20(-1.52%) |
Jul 20, 2018 | 12.95 | 13.11 | 12.83 | 12.91 | 39,205 | -0.04(-0.30%) |
Jul 19, 2018 | 12.68 | 13.07 | 12.64 | 12.95 | 71,720 | +0.28(+2.17%) |
Jul 18, 2018 | 12.56 | 12.75 | 12.52 | 12.68 | 73,065 | +0.08(+0.62%) |
Jul 17, 2018 | 12.68 | 12.79 | 12.56 | 12.60 | 96,596 | -0.08(-0.62%) |
Jul 16, 2018 | 12.95 | 12.95 | 12.56 | 12.68 | 99,228 | -0.20(-1.53%) |
Jul 13, 2018 | 12.75 | 13.03 | 12.75 | 12.87 | 49,961 | +0.08(+0.62%) |
Jul 12, 2018 | 12.79 | 12.91 | 12.64 | 12.79 | 69,843 | +0.12(+0.93%) |
Jul 11, 2018 | 12.87 | 12.91 | 12.64 | 12.68 | 52,963 | -0.24(-1.83%) |
Jul 10, 2018 | 13.03 | 13.09 | 12.83 | 12.91 | 59,141 | -0.16(-1.20%) |
Jul 09, 2018 | 13.34 | 13.34 | 12.99 | 13.07 | 72,404 | -0.24(-1.78%) |
Jul 06, 2018 | 13.31 | 13.34 | 13.19 | 13.31 | 43,798 | +0.00(+0.00%) |
Jul 05, 2018 | 13.15 | 13.38 | 13.10 | 13.31 | 84,968 | +0.20(+1.50%) |
Jul 03, 2018 | 13.11 | 13.11 | 13.11 | 0 | +0.12(+0.91%) |