Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.96 | 11.14 | 10.86 | 10.92 | 727,885 | -0.13(-1.18%) |
Apr 29, 2019 | 10.74 | 11.16 | 10.64 | 11.05 | 1,408,487 | +0.34(+3.17%) |
Apr 26, 2019 | 10.73 | 10.94 | 10.54 | 10.71 | 1,001,900 | +0.01(+0.09%) |
Apr 25, 2019 | 11.00 | 11.03 | 10.63 | 10.70 | 804,153 | -0.29(-2.64%) |
Apr 24, 2019 | 11.23 | 11.27 | 10.92 | 10.99 | 993,735 | -0.26(-2.31%) |
Apr 23, 2019 | 11.38 | 11.45 | 11.19 | 11.25 | 935,735 | -0.16(-1.40%) |
Apr 22, 2019 | 11.81 | 11.81 | 11.35 | 11.41 | 723,341 | -0.42(-3.55%) |
Apr 18, 2019 | 11.73 | 11.91 | 11.47 | 11.83 | 849,600 | +0.09(+0.77%) |
Apr 17, 2019 | 11.76 | 11.90 | 11.64 | 11.74 | 729,909 | +0.00(+0.00%) |
Apr 16, 2019 | 11.93 | 11.95 | 11.62 | 11.74 | 877,544 | -0.22(-1.84%) |
Apr 15, 2019 | 11.88 | 11.99 | 11.83 | 11.96 | 706,248 | +0.03(+0.25%) |
Apr 12, 2019 | 11.76 | 11.99 | 11.67 | 11.93 | 1,131,000 | +0.24(+2.05%) |
Apr 11, 2019 | 11.74 | 11.74 | 11.54 | 11.69 | 914,507 | -0.07(-0.60%) |
Apr 10, 2019 | 11.36 | 11.89 | 11.33 | 11.76 | 1,538,500 | +0.42(+3.70%) |
Apr 09, 2019 | 11.24 | 11.40 | 11.17 | 11.34 | 705,882 | +0.10(+0.89%) |
Apr 08, 2019 | 11.02 | 11.29 | 10.90 | 11.24 | 644,552 | +0.15(+1.35%) |
Apr 05, 2019 | 11.30 | 11.38 | 10.96 | 11.09 | 689,900 | -0.16(-1.42%) |
Apr 04, 2019 | 11.00 | 11.29 | 10.99 | 11.25 | 930,093 | +0.28(+2.55%) |
Apr 03, 2019 | 11.17 | 11.24 | 10.89 | 10.97 | 1,038,141 | -0.15(-1.35%) |
Apr 02, 2019 | 10.75 | 11.18 | 10.65 | 11.12 | 1,815,605 | +0.58(+5.50%) |
Apr 01, 2019 | 10.36 | 10.56 | 10.29 | 10.54 | 1,027,382 | +0.25(+2.43%) |
Mar 29, 2019 | 10.27 | 10.37 | 10.10 | 10.29 | 885,700 | +0.11(+1.08%) |
Mar 28, 2019 | 9.920 | 10.36 | 9.900 | 10.18 | 1,660,533 | +0.31(+3.14%) |
Mar 27, 2019 | 9.820 | 9.946 | 9.750 | 9.870 | 890,763 | +0.03(+0.30%) |
Mar 26, 2019 | 9.900 | 9.990 | 9.700 | 9.840 | 635,490 | +0.06(+0.61%) |
Mar 25, 2019 | 9.780 | 9.910 | 9.670 | 9.780 | 659,891 | -0.07(-0.71%) |
Mar 22, 2019 | 9.990 | 10.03 | 9.800 | 9.850 | 872,300 | -0.23(-2.28%) |
Mar 21, 2019 | 9.970 | 10.23 | 9.870 | 10.08 | 1,003,947 | +0.08(+0.80%) |
Mar 20, 2019 | 10.01 | 10.12 | 9.850 | 10.00 | 738,235 | -0.05(-0.50%) |
Mar 19, 2019 | 10.21 | 10.28 | 9.970 | 10.05 | 1,061,518 | -0.15(-1.47%) |
Mar 18, 2019 | 10.07 | 10.23 | 10.00 | 10.20 | 1,024,891 | +0.18(+1.80%) |
Mar 15, 2019 | 9.950 | 10.03 | 9.770 | 10.02 | 1,486,000 | +0.10(+1.01%) |
Mar 14, 2019 | 10.14 | 10.22 | 9.810 | 9.920 | 1,130,087 | -0.19(-1.88%) |
Mar 13, 2019 | 10.16 | 10.22 | 9.890 | 10.11 | 1,297,100 | -0.04(-0.39%) |
Mar 12, 2019 | 10.05 | 10.26 | 10.00 | 10.15 | 942,612 | +0.05(+0.50%) |
Mar 11, 2019 | 10.00 | 10.12 | 9.780 | 10.10 | 1,072,742 | +0.12(+1.20%) |
Mar 08, 2019 | 9.680 | 10.14 | 9.650 | 9.980 | 1,691,800 | +0.13(+1.32%) |
Mar 07, 2019 | 10.08 | 10.18 | 9.660 | 9.850 | 2,774,259 | -0.37(-3.62%) |
Mar 06, 2019 | 10.46 | 10.50 | 10.18 | 10.22 | 1,169,599 | -0.25(-2.39%) |
Mar 05, 2019 | 10.58 | 10.75 | 10.43 | 10.47 | 872,772 | -0.10(-0.95%) |
Mar 04, 2019 | 10.58 | 10.82 | 10.43 | 10.57 | 1,303,792 | +0.03(+0.28%) |
Mar 01, 2019 | 10.40 | 10.55 | 10.35 | 10.54 | 1,131,800 | +0.21(+2.03%) |
Feb 28, 2019 | 10.68 | 10.75 | 10.21 | 10.33 | 1,645,740 | -0.36(-3.37%) |
Feb 27, 2019 | 10.85 | 11.00 | 10.68 | 10.69 | 1,439,184 | -0.16(-1.47%) |
Feb 26, 2019 | 11.04 | 11.10 | 10.75 | 10.85 | 1,856,556 | -0.34(-3.04%) |
Feb 25, 2019 | 11.20 | 11.24 | 11.01 | 11.19 | 1,725,941 | +0.02(+0.18%) |
Feb 22, 2019 | 11.10 | 11.22 | 11.03 | 11.17 | 1,854,100 | +0.03(+0.27%) |
Feb 21, 2019 | 11.28 | 11.30 | 10.96 | 11.14 | 1,773,603 | -0.21(-1.85%) |
Feb 20, 2019 | 11.47 | 11.57 | 11.26 | 11.35 | 1,544,894 | -0.09(-0.79%) |
Feb 19, 2019 | 11.46 | 11.84 | 11.36 | 11.44 | 1,503,300 | -0.07(-0.61%) |
Feb 15, 2019 | 11.18 | 11.55 | 11.13 | 11.51 | 2,536,700 | +0.39(+3.51%) |
Feb 14, 2019 | 11.16 | 11.34 | 10.93 | 11.12 | 1,383,815 | -0.17(-1.51%) |
Feb 13, 2019 | 11.21 | 11.30 | 10.95 | 11.29 | 1,434,146 | +0.07(+0.62%) |
Feb 12, 2019 | 11.00 | 11.50 | 11.00 | 11.22 | 3,093,335 | +0.22(+2.00%) |
Feb 11, 2019 | 10.89 | 11.04 | 10.53 | 11.00 | 2,590,603 | +0.30(+2.80%) |
Feb 08, 2019 | 10.85 | 11.07 | 10.45 | 10.70 | 3,815,700 | -0.22(-2.01%) |
Feb 07, 2019 | 11.65 | 11.65 | 10.51 | 10.92 | 10,867,416 | -1.45(-11.72%) |
Feb 06, 2019 | 13.35 | 13.40 | 11.78 | 12.37 | 7,440,048 | -0.80(-6.07%) |
Feb 05, 2019 | 13.17 | 13.86 | 13.00 | 13.17 | 3,110,045 | +0.12(+0.92%) |
Feb 04, 2019 | 12.48 | 13.20 | 12.48 | 13.05 | 3,453,609 | +0.88(+7.23%) |
Feb 01, 2019 | 12.01 | 12.55 | 11.95 | 12.17 | 1,274,400 | +0.30(+2.53%) |
Jan 31, 2019 | 11.57 | 12.37 | 11.47 | 11.87 | 1,563,291 | +0.30(+2.59%) |
Jan 30, 2019 | 11.00 | 11.60 | 10.86 | 11.57 | 1,245,317 | +0.37(+3.30%) |
Jan 29, 2019 | 11.00 | 11.32 | 10.74 | 11.20 | 2,152,951 | +0.21(+1.91%) |
Jan 28, 2019 | 11.43 | 11.65 | 10.82 | 10.99 | 1,030,719 | +0.01(+0.09%) |
Jan 25, 2019 | 10.92 | 11.17 | 10.71 | 10.98 | 613,100 | +0.12(+1.10%) |
Jan 24, 2019 | 11.06 | 11.15 | 10.73 | 10.86 | 481,234 | -0.18(-1.63%) |
Jan 23, 2019 | 11.11 | 11.48 | 10.81 | 11.04 | 318,745 | -0.09(-0.81%) |
Jan 22, 2019 | 11.72 | 11.85 | 11.02 | 11.13 | 647,940 | -0.59(-5.03%) |
Jan 18, 2019 | 11.77 | 12.09 | 11.57 | 11.72 | 492,000 | -0.03(-0.26%) |
Jan 17, 2019 | 11.49 | 11.89 | 11.45 | 11.75 | 409,906 | +0.24(+2.09%) |
Jan 16, 2019 | 11.41 | 11.65 | 11.32 | 11.51 | 392,882 | +0.11(+0.96%) |
Jan 15, 2019 | 11.34 | 11.65 | 11.17 | 11.40 | 553,566 | +0.07(+0.62%) |
Jan 14, 2019 | 10.96 | 11.59 | 10.80 | 11.33 | 538,877 | +0.30(+2.72%) |
Jan 11, 2019 | 10.60 | 11.13 | 10.50 | 11.03 | 644,100 | +0.37(+3.47%) |
Jan 10, 2019 | 10.83 | 10.88 | 10.50 | 10.66 | 617,017 | -0.26(-2.38%) |
Jan 09, 2019 | 10.87 | 11.16 | 10.56 | 10.92 | 676,898 | +0.08(+0.74%) |
Jan 08, 2019 | 10.91 | 10.97 | 10.41 | 10.84 | 920,553 | +0.09(+0.84%) |
Jan 07, 2019 | 10.68 | 11.39 | 10.50 | 10.75 | 1,165,056 | +0.18(+1.70%) |
Jan 04, 2019 | 10.23 | 10.62 | 9.920 | 10.57 | 905,000 | +0.48(+4.76%) |
Jan 03, 2019 | 10.21 | 10.36 | 9.840 | 10.09 | 618,884 | -0.33(-3.17%) |
Jan 02, 2019 | 9.650 | 10.42 | 9.350 | 10.42 | 665,409 | +0.60(+6.11%) |
Dec 31, 2018 | 9.730 | 9.830 | 9.400 | 9.820 | 1,020,000 | +0.13(+1.34%) |
Dec 28, 2018 | 10.13 | 10.13 | 9.540 | 9.690 | 835,800 | -0.44(-4.34%) |
Dec 27, 2018 | 9.910 | 10.22 | 9.770 | 10.13 | 470,797 | +0.01(+0.10%) |
Dec 26, 2018 | 9.690 | 10.12 | 9.570 | 10.12 | 1,116,887 | +0.46(+4.76%) |
Dec 24, 2018 | 9.460 | 9.730 | 9.230 | 9.660 | 381,200 | +0.08(+0.84%) |
Dec 21, 2018 | 10.17 | 10.35 | 9.520 | 9.580 | 920,700 | -0.58(-5.71%) |
Dec 20, 2018 | 10.34 | 10.62 | 9.880 | 10.16 | 782,687 | -0.28(-2.68%) |
Dec 19, 2018 | 10.53 | 11.00 | 10.30 | 10.44 | 723,897 | -0.09(-0.85%) |
Dec 18, 2018 | 10.82 | 11.10 | 10.40 | 10.53 | 862,092 | -0.21(-1.96%) |
Dec 17, 2018 | 11.46 | 11.50 | 10.46 | 10.74 | 1,060,621 | -0.65(-5.71%) |
Dec 14, 2018 | 11.91 | 12.20 | 11.20 | 11.39 | 1,170,000 | -0.67(-5.56%) |
Dec 13, 2018 | 12.40 | 12.54 | 11.91 | 12.06 | 314,421 | -0.28(-2.27%) |
Dec 12, 2018 | 12.25 | 12.59 | 12.21 | 12.34 | 276,205 | +0.21(+1.73%) |
Dec 11, 2018 | 12.75 | 12.84 | 12.10 | 12.13 | 467,266 | -0.48(-3.81%) |
Dec 10, 2018 | 12.43 | 12.84 | 12.42 | 12.61 | 468,689 | +0.10(+0.80%) |
Dec 07, 2018 | 12.42 | 12.75 | 12.22 | 12.51 | 795,800 | -0.09(-0.71%) |
Dec 06, 2018 | 12.00 | 12.63 | 11.65 | 12.60 | 1,059,427 | +0.52(+4.30%) |
Dec 04, 2018 | 12.30 | 12.44 | 12.00 | 12.08 | 2,084,600 | -0.26(-2.11%) |
Dec 03, 2018 | 12.50 | 12.61 | 12.25 | 12.34 | 1,293,672 | +0.06(+0.49%) |
Nov 30, 2018 | 11.88 | 12.47 | 11.88 | 12.28 | 1,031,700 | +0.28(+2.33%) |
Nov 29, 2018 | 11.90 | 12.18 | 11.67 | 12.00 | 639,496 | +0.03(+0.25%) |
Nov 28, 2018 | 11.60 | 12.11 | 11.10 | 11.97 | 1,182,677 | +0.49(+4.27%) |
Nov 27, 2018 | 11.40 | 11.95 | 11.09 | 11.48 | 1,789,298 | -0.13(-1.12%) |
Nov 26, 2018 | 12.48 | 12.48 | 11.35 | 11.61 | 1,777,906 | -0.53(-4.37%) |
Nov 23, 2018 | 12.63 | 12.66 | 12.00 | 12.14 | 792,100 | -0.48(-3.80%) |
Nov 21, 2018 | 12.62 | 12.62 | 12.62 | 0 | -0.70(-5.26%) | |
Nov 20, 2018 | 13.10 | 13.45 | 12.33 | 13.32 | 1,459,659 | -0.39(-2.84%) |
Nov 19, 2018 | 15.13 | 15.54 | 13.40 | 13.71 | 2,184,429 | -1.73(-11.20%) |
Nov 16, 2018 | 16.95 | 17.77 | 15.10 | 15.44 | 7,192,000 | +1.28(+9.04%) |
Nov 15, 2018 | 13.98 | 14.23 | 13.70 | 14.16 | 1,337,392 | +0.23(+1.65%) |
Nov 14, 2018 | 13.73 | 14.13 | 13.51 | 13.93 | 655,223 | +0.38(+2.80%) |
Nov 13, 2018 | 13.70 | 13.99 | 13.31 | 13.55 | 330,323 | -0.18(-1.31%) |
Nov 12, 2018 | 14.33 | 14.53 | 13.65 | 13.73 | 385,595 | -0.58(-4.05%) |
Nov 09, 2018 | 13.90 | 14.54 | 13.42 | 14.31 | 518,700 | +0.23(+1.63%) |
Nov 08, 2018 | 13.48 | 14.38 | 13.31 | 14.08 | 716,053 | +0.48(+3.53%) |
Nov 07, 2018 | 13.35 | 13.82 | 13.00 | 13.60 | 774,790 | +0.32(+2.41%) |
Nov 06, 2018 | 12.64 | 13.58 | 12.61 | 13.28 | 687,586 | +0.69(+5.48%) |
Nov 05, 2018 | 13.13 | 13.13 | 12.10 | 12.59 | 648,212 | -0.61(-4.62%) |
Nov 02, 2018 | 13.67 | 13.67 | 12.95 | 13.20 | 517,500 | -0.46(-3.37%) |
Nov 01, 2018 | 12.73 | 13.79 | 12.73 | 13.66 | 832,986 | +0.95(+7.47%) |
Oct 31, 2018 | 12.27 | 12.84 | 12.15 | 12.71 | 529,610 | +0.60(+4.95%) |
Oct 30, 2018 | 12.07 | 12.55 | 12.00 | 12.11 | 456,514 | +0.08(+0.67%) |
Oct 29, 2018 | 12.24 | 12.62 | 11.78 | 12.03 | 422,943 | -0.05(-0.41%) |
Oct 26, 2018 | 12.01 | 12.51 | 12.01 | 12.08 | 341,000 | -0.45(-3.59%) |
Oct 25, 2018 | 12.35 | 12.73 | 12.11 | 12.53 | 500,026 | +0.31(+2.54%) |
Oct 24, 2018 | 12.87 | 13.12 | 12.22 | 12.22 | 549,743 | -0.73(-5.64%) |
Oct 23, 2018 | 12.14 | 13.12 | 12.03 | 12.95 | 708,152 | +0.59(+4.77%) |
Oct 22, 2018 | 12.21 | 12.65 | 12.10 | 12.36 | 463,027 | +0.21(+1.73%) |
Oct 19, 2018 | 12.66 | 12.98 | 11.80 | 12.15 | 735,700 | -0.53(-4.18%) |
Oct 18, 2018 | 12.81 | 12.98 | 12.60 | 12.68 | 379,163 | -0.31(-2.39%) |
Oct 17, 2018 | 13.22 | 13.47 | 12.82 | 12.99 | 474,971 | -0.23(-1.74%) |
Oct 16, 2018 | 12.77 | 13.65 | 12.77 | 13.22 | 916,154 | +0.57(+4.51%) |
Oct 15, 2018 | 12.56 | 12.97 | 12.30 | 12.65 | 553,891 | +0.08(+0.64%) |
Oct 12, 2018 | 13.11 | 13.57 | 12.47 | 12.57 | 922,300 | -0.60(-4.56%) |
Oct 11, 2018 | 13.02 | 13.30 | 12.80 | 13.17 | 1,313,998 | -0.18(-1.35%) |
Oct 10, 2018 | 13.54 | 13.60 | 12.84 | 13.35 | 1,423,482 | -0.25(-1.84%) |
Oct 09, 2018 | 14.18 | 14.29 | 13.39 | 13.60 | 709,694 | -0.71(-4.96%) |
Oct 08, 2018 | 14.31 | 14.66 | 14.03 | 14.31 | 482,318 | -0.04(-0.28%) |
Oct 05, 2018 | 14.53 | 14.75 | 14.12 | 14.35 | 564,100 | -0.17(-1.17%) |
Oct 04, 2018 | 14.70 | 15.28 | 14.51 | 14.52 | 740,053 | -0.17(-1.16%) |
Oct 03, 2018 | 14.15 | 15.30 | 14.01 | 14.69 | 1,304,509 | +0.47(+3.31%) |
Oct 02, 2018 | 14.75 | 14.79 | 13.80 | 14.22 | 1,747,370 | -0.51(-3.46%) |
Oct 01, 2018 | 16.00 | 16.00 | 14.42 | 14.73 | 1,602,933 | -1.31(-8.17%) |
Sep 28, 2018 | 14.35 | 16.04 | 14.33 | 16.04 | 2,370,300 | +1.63(+11.31%) |
Sep 27, 2018 | 14.42 | 14.58 | 14.07 | 14.41 | 990,794 | +0.09(+0.63%) |
Sep 26, 2018 | 13.50 | 14.32 | 13.35 | 14.32 | 1,572,354 | +0.96(+7.19%) |
Sep 25, 2018 | 14.15 | 14.35 | 13.30 | 13.36 | 1,698,305 | -0.70(-4.98%) |
Sep 24, 2018 | 13.26 | 14.23 | 13.25 | 14.06 | 1,308,357 | +0.82(+6.19%) |
Sep 21, 2018 | 13.90 | 14.10 | 13.13 | 13.24 | 4,383,100 | -0.68(-4.89%) |
Sep 20, 2018 | 14.34 | 14.64 | 13.63 | 13.92 | 1,650,256 | -0.44(-3.06%) |
Sep 19, 2018 | 14.39 | 14.83 | 14.16 | 14.36 | 1,751,284 | +0.23(+1.63%) |
Sep 18, 2018 | 15.05 | 15.13 | 13.53 | 14.13 | 4,875,664 | -1.07(-7.04%) |
Sep 17, 2018 | 16.61 | 16.65 | 15.19 | 15.20 | 2,944,311 | -1.45(-8.71%) |
Sep 14, 2018 | 16.81 | 16.95 | 16.60 | 16.65 | 1,141,200 | -0.07(-0.42%) |
Sep 13, 2018 | 17.51 | 17.65 | 16.50 | 16.72 | 2,263,698 | -0.44(-2.56%) |
Sep 12, 2018 | 16.78 | 17.56 | 16.56 | 17.16 | 4,687,781 | +0.60(+3.62%) |
Sep 11, 2018 | 17.48 | 18.20 | 16.52 | 16.56 | 13,038,919 | -4.68(-22.03%) |
Sep 10, 2018 | 19.40 | 21.38 | 19.36 | 21.24 | 5,764,394 | +2.49(+13.28%) |
Sep 07, 2018 | 18.11 | 19.68 | 18.05 | 18.75 | 1,715,700 | +0.54(+2.97%) |
Sep 06, 2018 | 18.84 | 19.01 | 18.01 | 18.21 | 712,869 | -0.77(-4.06%) |
Sep 05, 2018 | 19.09 | 19.16 | 18.38 | 18.98 | 880,214 | -0.21(-1.09%) |
Sep 04, 2018 | 19.02 | 19.23 | 18.80 | 19.19 | 743,741 | -0.07(-0.36%) |
Aug 31, 2018 | 19.26 | 19.26 | 19.26 | 0 | +0.38(+2.01%) | |
Aug 30, 2018 | 19.69 | 19.82 | 18.50 | 18.88 | 1,408,373 | +8.67(+84.92%) |
Aug 29, 2018 | 10.20 | 10.22 | 10.20 | 10.21 | 129,000 | -0.00(-0.03%) |
Aug 28, 2018 | 10.19 | 10.21 | 10.19 | 10.21 | 5,000 | +0.01(+0.13%) |
Aug 27, 2018 | 10.22 | 10.24 | 10.20 | 10.20 | 315,774 | -0.03(-0.29%) |
Aug 24, 2018 | 10.23 | 10.23 | 10.18 | 10.23 | 47,000 | -10.60(-50.89%) |
Aug 23, 2018 | 21.97 | 22.18 | 20.25 | 20.83 | 1,814,510 | -0.86(-3.96%) |
Aug 22, 2018 | 10.24 | 10.24 | 10.23 | 21.69 | 2,456,527 | +1.61(+8.02%) |
Aug 21, 2018 | 19.85 | 22.25 | 19.50 | 20.08 | 3,862,584 | +9.90(+97.25%) |
Aug 20, 2018 | 10.17 | 10.22 | 10.17 | 10.18 | 45,766 | -8.27(-44.82%) |
Aug 17, 2018 | 17.27 | 18.78 | 17.26 | 18.45 | 1,278,900 | +1.10(+6.34%) |
Aug 16, 2018 | 17.56 | 17.97 | 17.00 | 17.35 | 1,094,827 | -0.28(-1.59%) |
Aug 15, 2018 | 16.75 | 17.70 | 16.45 | 17.63 | 1,669,989 | +0.77(+4.57%) |
Aug 14, 2018 | 17.17 | 17.52 | 16.75 | 16.86 | 1,211,519 | -0.32(-1.86%) |
Aug 13, 2018 | 18.69 | 18.97 | 16.72 | 17.18 | 2,984,174 | +7.01(+68.93%) |
Aug 10, 2018 | 10.18 | 10.20 | 10.16 | 10.17 | 7,400 | -6.52(-39.07%) |
Aug 09, 2018 | 18.15 | 18.15 | 16.51 | 16.69 | 4,607,585 | +6.48(+63.47%) |
Aug 08, 2018 | 10.20 | 10.22 | 10.18 | 10.21 | 152,030 | +0.05(+0.49%) |
Aug 07, 2018 | 10.12 | 10.17 | 10.12 | 10.16 | 93,635 | -9.19(-47.49%) |
Aug 06, 2018 | 21.03 | 21.36 | 19.25 | 19.35 | 6,072,974 | +9.23(+91.21%) |
Aug 03, 2018 | 10.13 | 10.15 | 10.12 | 10.12 | 67,800 | -9.79(-49.17%) |