Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 10.88 | 11.01 | 10.74 | 10.78 | 1,600,762 | -0.07(-0.65%) |
Apr 29, 2019 | 10.91 | 11.05 | 10.75 | 10.85 | 1,763,106 | -0.01(-0.09%) |
Apr 26, 2019 | 10.40 | 11.01 | 10.40 | 10.86 | 2,252,700 | +0.44(+4.22%) |
Apr 25, 2019 | 10.75 | 10.79 | 10.30 | 10.42 | 3,765,587 | -0.41(-3.79%) |
Apr 24, 2019 | 11.61 | 11.77 | 10.77 | 10.83 | 3,149,736 | -0.76(-6.56%) |
Apr 23, 2019 | 12.06 | 12.13 | 11.56 | 11.59 | 4,131,235 | -0.54(-4.45%) |
Apr 22, 2019 | 12.06 | 12.20 | 11.88 | 12.13 | 862,538 | +0.08(+0.66%) |
Apr 18, 2019 | 12.01 | 12.17 | 11.96 | 12.05 | 1,664,700 | +0.05(+0.42%) |
Apr 17, 2019 | 12.20 | 12.28 | 11.96 | 12.00 | 2,510,743 | -0.16(-1.32%) |
Apr 16, 2019 | 12.23 | 12.45 | 12.15 | 12.16 | 1,896,033 | -0.04(-0.33%) |
Apr 15, 2019 | 12.03 | 12.31 | 11.95 | 12.20 | 1,721,747 | -0.16(-1.29%) |
Apr 12, 2019 | 12.34 | 12.50 | 12.24 | 12.36 | 1,499,800 | +0.13(+1.06%) |
Apr 11, 2019 | 12.50 | 12.59 | 12.19 | 12.23 | 3,209,501 | -0.34(-2.70%) |
Apr 10, 2019 | 12.51 | 12.63 | 12.39 | 12.57 | 1,980,178 | +0.07(+0.56%) |
Apr 09, 2019 | 12.82 | 12.92 | 12.46 | 12.50 | 2,651,292 | -0.30(-2.34%) |
Apr 08, 2019 | 12.10 | 12.89 | 12.09 | 12.80 | 2,143,273 | +0.71(+5.87%) |
Apr 05, 2019 | 12.15 | 12.20 | 11.97 | 12.09 | 1,783,800 | -0.02(-0.17%) |
Apr 04, 2019 | 12.05 | 12.22 | 11.98 | 12.11 | 2,182,379 | +0.09(+0.75%) |
Apr 03, 2019 | 12.10 | 12.30 | 11.88 | 12.02 | 3,450,286 | +0.01(+0.08%) |
Apr 02, 2019 | 12.31 | 12.43 | 11.92 | 12.01 | 2,701,910 | -0.24(-1.96%) |
Apr 01, 2019 | 12.35 | 12.66 | 12.14 | 12.25 | 2,442,720 | -0.03(-0.24%) |
Mar 29, 2019 | 12.35 | 12.43 | 12.09 | 12.28 | 2,765,900 | +0.01(+0.08%) |
Mar 28, 2019 | 12.32 | 12.50 | 12.05 | 12.27 | 1,936,051 | -0.05(-0.41%) |
Mar 27, 2019 | 12.35 | 12.61 | 12.04 | 12.32 | 2,407,953 | -0.08(-0.65%) |
Mar 26, 2019 | 12.81 | 13.09 | 12.32 | 12.40 | 2,603,938 | -0.31(-2.44%) |
Mar 25, 2019 | 12.81 | 12.90 | 12.35 | 12.71 | 2,618,635 | -0.21(-1.63%) |
Mar 22, 2019 | 13.24 | 13.60 | 12.71 | 12.92 | 2,076,000 | -0.37(-2.78%) |
Mar 21, 2019 | 12.72 | 13.42 | 12.62 | 13.29 | 2,151,461 | +0.62(+4.89%) |
Mar 20, 2019 | 13.01 | 13.21 | 12.65 | 12.67 | 3,523,165 | -0.42(-3.21%) |
Mar 19, 2019 | 13.00 | 13.48 | 12.99 | 13.09 | 4,633,812 | +0.18(+1.39%) |
Mar 18, 2019 | 12.59 | 12.92 | 12.23 | 12.91 | 4,622,767 | +0.32(+2.54%) |
Mar 15, 2019 | 12.13 | 12.68 | 11.92 | 12.59 | 5,842,000 | +0.50(+4.14%) |
Mar 14, 2019 | 12.67 | 12.75 | 12.05 | 12.09 | 2,566,514 | -0.57(-4.50%) |
Mar 13, 2019 | 12.48 | 12.75 | 12.38 | 12.66 | 3,678,121 | +0.08(+0.64%) |
Mar 12, 2019 | 13.10 | 13.10 | 12.46 | 12.58 | 3,935,832 | -0.49(-3.75%) |
Mar 11, 2019 | 12.75 | 13.10 | 12.53 | 13.07 | 4,875,195 | +0.30(+2.35%) |
Mar 08, 2019 | 11.79 | 12.81 | 11.55 | 12.77 | 8,329,400 | +0.67(+5.54%) |
Mar 07, 2019 | 12.80 | 12.92 | 11.88 | 12.10 | 25,268,846 | -0.95(-7.28%) |
Mar 06, 2019 | 13.18 | 13.38 | 12.40 | 13.05 | 6,552,000 | -0.17(-1.29%) |
Mar 05, 2019 | 12.18 | 13.65 | 11.89 | 13.22 | 7,217,643 | +0.64(+5.09%) |
Mar 04, 2019 | 13.00 | 13.13 | 12.18 | 12.58 | 46,106,008 | -0.32(-2.48%) |
Mar 01, 2019 | 13.00 | 13.32 | 12.85 | 12.90 | 2,006,000 | +0.10(+0.78%) |
Feb 28, 2019 | 12.66 | 12.92 | 12.46 | 12.80 | 1,905,721 | +0.32(+2.56%) |
Feb 27, 2019 | 13.66 | 13.74 | 12.48 | 12.48 | 4,060,714 | -0.46(-3.55%) |
Feb 26, 2019 | 13.86 | 14.16 | 12.78 | 12.94 | 2,101,901 | -0.99(-7.11%) |
Feb 25, 2019 | 13.86 | 14.11 | 13.55 | 13.93 | 1,286,795 | +0.21(+1.53%) |
Feb 22, 2019 | 13.44 | 13.80 | 13.37 | 13.72 | 695,100 | +0.33(+2.46%) |
Feb 21, 2019 | 13.42 | 13.66 | 12.61 | 13.39 | 1,091,234 | +0.13(+0.98%) |
Feb 20, 2019 | 12.67 | 13.30 | 12.66 | 13.26 | 691,699 | +0.59(+4.66%) |
Feb 19, 2019 | 12.75 | 12.85 | 12.16 | 12.67 | 1,255,506 | -0.18(-1.40%) |
Feb 15, 2019 | 12.60 | 12.88 | 12.59 | 12.85 | 788,400 | +0.33(+2.64%) |
Feb 14, 2019 | 13.03 | 13.40 | 12.43 | 12.52 | 1,265,731 | -0.57(-4.35%) |
Feb 13, 2019 | 12.60 | 13.13 | 12.39 | 13.09 | 2,030,546 | +0.54(+4.30%) |
Feb 12, 2019 | 12.42 | 12.71 | 11.55 | 12.55 | 3,773,281 | -0.57(-4.34%) |
Feb 11, 2019 | 12.85 | 13.40 | 12.43 | 13.12 | 1,463,192 | +0.45(+3.55%) |
Feb 08, 2019 | 12.54 | 12.72 | 12.40 | 12.67 | 614,800 | +0.12(+0.96%) |
Feb 07, 2019 | 12.72 | 12.90 | 12.51 | 12.55 | 837,288 | -0.29(-2.26%) |
Feb 06, 2019 | 12.70 | 13.24 | 12.57 | 12.84 | 765,410 | +0.12(+0.94%) |
Feb 05, 2019 | 12.56 | 12.94 | 12.53 | 12.72 | 1,575,331 | +0.13(+1.03%) |
Feb 04, 2019 | 12.61 | 12.72 | 12.45 | 12.59 | 927,212 | +0.10(+0.80%) |
Feb 01, 2019 | 12.66 | 13.07 | 12.43 | 12.49 | 1,012,200 | -0.17(-1.34%) |
Jan 31, 2019 | 12.59 | 12.95 | 12.51 | 12.66 | 936,899 | -0.04(-0.31%) |
Jan 30, 2019 | 12.84 | 12.99 | 12.63 | 12.70 | 462,745 | -0.17(-1.32%) |
Jan 29, 2019 | 13.20 | 13.39 | 12.70 | 12.87 | 548,612 | -0.33(-2.50%) |
Jan 28, 2019 | 13.32 | 13.48 | 13.15 | 13.20 | 691,038 | -0.22(-1.64%) |
Jan 25, 2019 | 12.84 | 13.43 | 12.65 | 13.42 | 809,800 | +0.90(+7.19%) |
Jan 24, 2019 | 12.70 | 12.85 | 12.49 | 12.52 | 515,751 | -0.26(-2.03%) |
Jan 23, 2019 | 12.94 | 13.07 | 12.56 | 12.78 | 750,559 | -0.07(-0.54%) |
Jan 22, 2019 | 12.99 | 13.33 | 12.54 | 12.85 | 723,150 | -0.21(-1.61%) |
Jan 18, 2019 | 13.07 | 13.28 | 12.86 | 13.06 | 1,397,400 | +0.06(+0.46%) |
Jan 17, 2019 | 13.15 | 13.40 | 12.79 | 13.00 | 632,478 | -0.23(-1.74%) |
Jan 16, 2019 | 13.40 | 13.68 | 13.08 | 13.23 | 1,018,393 | -0.19(-1.42%) |
Jan 15, 2019 | 13.43 | 14.13 | 13.23 | 13.42 | 1,557,620 | -0.64(-4.55%) |
Jan 14, 2019 | 14.09 | 14.25 | 13.80 | 14.06 | 565,226 | -0.12(-0.85%) |
Jan 11, 2019 | 14.49 | 14.68 | 14.05 | 14.18 | 930,900 | -0.38(-2.61%) |
Jan 10, 2019 | 14.20 | 14.76 | 14.01 | 14.56 | 396,060 | +0.26(+1.82%) |
Jan 09, 2019 | 14.31 | 14.59 | 13.99 | 14.30 | 812,621 | -0.05(-0.35%) |
Jan 08, 2019 | 14.44 | 14.84 | 14.09 | 14.35 | 671,667 | -0.05(-0.35%) |
Jan 07, 2019 | 14.19 | 14.45 | 14.06 | 14.40 | 478,446 | +0.14(+0.98%) |
Jan 04, 2019 | 13.64 | 14.41 | 13.64 | 14.26 | 442,600 | +0.67(+4.93%) |
Jan 03, 2019 | 13.93 | 13.95 | 13.29 | 13.59 | 987,934 | -0.40(-2.86%) |
Jan 02, 2019 | 13.64 | 14.26 | 13.50 | 13.99 | 800,849 | +0.19(+1.38%) |
Dec 31, 2018 | 14.14 | 14.36 | 13.26 | 13.80 | 1,146,500 | -0.29(-2.06%) |
Dec 28, 2018 | 13.51 | 14.16 | 13.34 | 14.09 | 1,211,000 | +0.58(+4.29%) |
Dec 27, 2018 | 12.90 | 13.60 | 12.75 | 13.51 | 752,034 | +0.45(+3.45%) |
Dec 26, 2018 | 12.38 | 13.06 | 12.10 | 13.06 | 798,923 | +0.76(+6.18%) |
Dec 24, 2018 | 12.83 | 13.09 | 12.26 | 12.30 | 645,400 | -0.61(-4.73%) |
Dec 21, 2018 | 12.83 | 13.25 | 12.71 | 12.91 | 4,247,500 | +0.06(+0.47%) |
Dec 20, 2018 | 14.09 | 14.27 | 12.47 | 12.85 | 2,962,463 | -1.37(-9.63%) |
Dec 19, 2018 | 14.54 | 14.99 | 13.81 | 14.22 | 1,413,781 | -0.32(-2.20%) |
Dec 18, 2018 | 14.63 | 14.80 | 14.37 | 14.54 | 1,056,283 | -0.05(-0.34%) |
Dec 17, 2018 | 15.33 | 15.40 | 14.39 | 14.59 | 1,421,614 | -0.76(-4.95%) |
Dec 14, 2018 | 16.00 | 16.16 | 15.25 | 15.35 | 1,410,700 | -0.69(-4.30%) |
Dec 13, 2018 | 16.39 | 16.70 | 16.04 | 16.04 | 1,175,590 | -0.18(-1.11%) |
Dec 12, 2018 | 16.41 | 16.50 | 16.05 | 16.22 | 1,019,820 | +0.03(+0.19%) |
Dec 11, 2018 | 17.00 | 17.22 | 16.11 | 16.19 | 461,259 | -0.47(-2.82%) |
Dec 10, 2018 | 16.83 | 16.98 | 16.45 | 16.66 | 700,508 | -0.14(-0.83%) |
Dec 07, 2018 | 17.26 | 17.87 | 16.44 | 16.80 | 943,200 | -0.46(-2.67%) |
Dec 06, 2018 | 17.25 | 17.50 | 16.46 | 17.26 | 1,481,366 | -0.33(-1.88%) |
Dec 04, 2018 | 19.20 | 19.20 | 17.51 | 17.59 | 1,526,800 | -1.58(-8.24%) |
Dec 03, 2018 | 18.89 | 19.85 | 18.82 | 19.17 | 2,373,359 | +0.73(+3.96%) |
Nov 30, 2018 | 19.13 | 19.90 | 18.36 | 18.44 | 1,083,000 | -0.56(-2.95%) |
Nov 29, 2018 | 18.40 | 19.35 | 18.20 | 19.00 | 2,142,201 | +0.83(+4.57%) |
Nov 28, 2018 | 17.69 | 18.38 | 17.39 | 18.17 | 1,524,235 | +0.54(+3.06%) |
Nov 27, 2018 | 17.78 | 18.00 | 17.00 | 17.63 | 957,645 | -0.17(-0.96%) |
Nov 26, 2018 | 17.16 | 17.88 | 17.16 | 17.80 | 633,368 | +0.66(+3.85%) |
Nov 23, 2018 | 16.65 | 17.63 | 16.55 | 17.14 | 247,700 | +0.48(+2.88%) |
Nov 21, 2018 | 16.66 | 16.66 | 16.66 | 0 | -0.16(-0.95%) | |
Nov 20, 2018 | 17.03 | 17.70 | 16.10 | 16.82 | 569,760 | -0.56(-3.22%) |
Nov 19, 2018 | 17.86 | 18.00 | 16.20 | 17.38 | 1,080,349 | -0.58(-3.23%) |
Nov 16, 2018 | 18.66 | 18.70 | 17.94 | 17.96 | 700,200 | -0.80(-4.26%) |
Nov 15, 2018 | 18.41 | 19.03 | 18.26 | 18.76 | 1,040,964 | +0.16(+0.86%) |
Nov 14, 2018 | 17.71 | 18.60 | 17.50 | 18.60 | 922,914 | +0.74(+4.14%) |
Nov 13, 2018 | 18.23 | 18.47 | 17.56 | 17.86 | 1,211,758 | -0.49(-2.67%) |
Nov 12, 2018 | 18.66 | 19.23 | 17.86 | 18.35 | 1,247,777 | -0.31(-1.66%) |
Nov 09, 2018 | 18.07 | 18.86 | 17.41 | 18.66 | 1,604,700 | +0.76(+4.25%) |
Nov 08, 2018 | 18.14 | 18.25 | 17.80 | 17.90 | 2,424,829 | +0.00(+0.00%) |
Nov 07, 2018 | 17.29 | 18.47 | 17.29 | 17.90 | 4,176,823 | +0.68(+3.95%) |
Nov 06, 2018 | 17.21 | 17.77 | 16.72 | 17.22 | 1,687,291 | +0.29(+1.71%) |
Nov 05, 2018 | 16.86 | 17.15 | 16.47 | 16.93 | 1,167,987 | +0.07(+0.42%) |
Nov 02, 2018 | 16.74 | 17.20 | 16.48 | 16.86 | 1,172,500 | +0.26(+1.57%) |
Nov 01, 2018 | 16.12 | 16.74 | 15.90 | 16.60 | 1,686,043 | +1.00(+6.41%) |
Oct 31, 2018 | 15.27 | 16.10 | 15.27 | 15.60 | 654,785 | +0.35(+2.30%) |
Oct 30, 2018 | 15.55 | 15.64 | 15.01 | 15.25 | 1,424,573 | -0.30(-1.93%) |
Oct 29, 2018 | 15.87 | 15.88 | 15.32 | 15.55 | 536,126 | -0.13(-0.83%) |
Oct 26, 2018 | 15.02 | 15.99 | 14.86 | 15.68 | 932,800 | +0.48(+3.16%) |
Oct 25, 2018 | 14.50 | 15.43 | 14.50 | 15.20 | 1,440,389 | +0.85(+5.92%) |
Oct 24, 2018 | 15.51 | 15.75 | 14.00 | 14.35 | 1,583,123 | -1.22(-7.84%) |
Oct 23, 2018 | 16.22 | 16.31 | 15.30 | 15.57 | 1,407,039 | -0.87(-5.29%) |
Oct 22, 2018 | 16.34 | 16.73 | 16.10 | 16.44 | 646,057 | +0.10(+0.61%) |
Oct 19, 2018 | 16.35 | 16.50 | 16.25 | 16.34 | 449,900 | -0.04(-0.24%) |
Oct 18, 2018 | 16.30 | 16.73 | 16.28 | 16.38 | 880,108 | -0.02(-0.12%) |
Oct 17, 2018 | 16.06 | 16.41 | 16.01 | 16.40 | 1,759,670 | +0.35(+2.18%) |
Oct 16, 2018 | 16.20 | 16.45 | 16.00 | 16.05 | 1,956,159 | +0.05(+0.31%) |
Oct 15, 2018 | 16.44 | 16.44 | 15.91 | 16.00 | 1,972,485 | -0.25(-1.54%) |
Oct 12, 2018 | 17.12 | 17.30 | 16.25 | 16.25 | 4,222,400 | -0.72(-4.24%) |