Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 11.08 | 11.84 | 10.55 | 10.78 | 125,000 | -0.42(-3.75%) |
May 30, 2019 | 11.02 | 11.95 | 10.90 | 11.20 | 124,715 | +0.19(+1.73%) |
May 29, 2019 | 11.24 | 11.30 | 10.87 | 11.01 | 86,186 | -0.48(-4.18%) |
May 28, 2019 | 11.77 | 11.95 | 11.35 | 11.49 | 172,688 | -0.29(-2.46%) |
May 24, 2019 | 12.00 | 12.00 | 11.71 | 11.78 | 33,600 | -0.19(-1.59%) |
May 23, 2019 | 12.16 | 12.17 | 11.68 | 11.97 | 98,778 | -0.19(-1.56%) |
May 22, 2019 | 12.22 | 12.48 | 11.91 | 12.16 | 67,806 | -0.18(-1.46%) |
May 21, 2019 | 12.00 | 13.00 | 11.50 | 12.34 | 192,634 | -0.64(-4.93%) |
May 20, 2019 | 12.90 | 13.52 | 12.78 | 12.98 | 55,156 | +0.06(+0.46%) |
May 17, 2019 | 13.79 | 13.96 | 12.57 | 12.92 | 166,100 | -0.88(-6.38%) |
May 16, 2019 | 13.65 | 14.00 | 13.59 | 13.80 | 397,773 | +0.22(+1.62%) |
May 15, 2019 | 13.53 | 13.80 | 13.41 | 13.58 | 119,831 | -0.02(-0.15%) |
May 14, 2019 | 13.64 | 13.84 | 13.45 | 13.60 | 97,129 | +0.00(+0.00%) |
May 13, 2019 | 13.00 | 13.87 | 12.75 | 13.60 | 202,194 | +0.58(+4.45%) |
May 10, 2019 | 12.44 | 13.68 | 12.44 | 13.02 | 300,000 | +0.42(+3.33%) |
May 09, 2019 | 12.84 | 13.00 | 12.39 | 12.60 | 39,725 | -0.40(-3.08%) |
May 08, 2019 | 12.95 | 13.39 | 12.76 | 13.00 | 51,832 | +0.13(+1.01%) |
May 07, 2019 | 13.05 | 13.70 | 12.76 | 12.87 | 66,773 | -0.20(-1.53%) |
May 06, 2019 | 13.00 | 13.35 | 12.80 | 13.07 | 79,844 | -0.03(-0.23%) |
May 03, 2019 | 13.00 | 13.99 | 13.00 | 13.10 | 117,600 | +0.23(+1.79%) |
May 02, 2019 | 12.46 | 13.15 | 12.46 | 12.87 | 337,775 | +0.42(+3.37%) |
May 01, 2019 | 12.41 | 12.82 | 12.07 | 12.45 | 179,561 | +0.06(+0.48%) |
Apr 30, 2019 | 12.47 | 12.86 | 11.72 | 12.39 | 90,102 | +0.24(+1.98%) |
Apr 29, 2019 | 12.14 | 12.39 | 11.70 | 12.15 | 150,416 | +0.27(+2.27%) |
Apr 26, 2019 | 11.95 | 12.18 | 11.87 | 11.88 | 46,500 | -0.07(-0.59%) |
Apr 25, 2019 | 12.08 | 12.15 | 11.91 | 11.95 | 58,542 | -0.19(-1.57%) |
Apr 24, 2019 | 11.91 | 12.35 | 11.83 | 12.14 | 16,445 | +0.24(+2.02%) |
Apr 23, 2019 | 11.87 | 12.03 | 11.76 | 11.90 | 28,299 | +0.01(+0.08%) |
Apr 22, 2019 | 11.95 | 12.00 | 11.75 | 11.89 | 16,294 | -0.11(-0.92%) |
Apr 18, 2019 | 12.39 | 12.57 | 11.91 | 12.00 | 30,900 | -0.39(-3.15%) |
Apr 17, 2019 | 12.10 | 12.45 | 12.00 | 12.39 | 34,578 | +0.31(+2.57%) |
Apr 16, 2019 | 12.02 | 12.41 | 11.91 | 12.08 | 61,565 | +0.06(+0.50%) |
Apr 15, 2019 | 12.11 | 12.50 | 11.63 | 12.02 | 142,544 | -0.10(-0.83%) |
Apr 12, 2019 | 12.15 | 12.53 | 11.90 | 12.12 | 41,300 | -0.01(-0.08%) |
Apr 11, 2019 | 12.50 | 12.64 | 11.96 | 12.13 | 60,179 | -0.38(-3.04%) |
Apr 10, 2019 | 12.79 | 12.80 | 12.26 | 12.51 | 189,715 | -0.27(-2.11%) |
Apr 09, 2019 | 12.82 | 12.90 | 12.58 | 12.78 | 79,238 | +0.01(+0.08%) |
Apr 08, 2019 | 12.10 | 12.80 | 12.10 | 12.77 | 71,912 | +0.74(+6.15%) |
Apr 05, 2019 | 12.22 | 12.45 | 11.89 | 12.03 | 378,500 | -0.17(-1.39%) |
Apr 04, 2019 | 12.35 | 12.88 | 11.99 | 12.20 | 236,384 | -0.13(-1.05%) |
Apr 03, 2019 | 12.63 | 12.63 | 11.90 | 12.33 | 234,547 | -0.25(-1.99%) |
Apr 02, 2019 | 12.02 | 12.61 | 12.02 | 12.58 | 64,756 | +0.56(+4.66%) |
Apr 01, 2019 | 12.57 | 12.69 | 11.82 | 12.02 | 45,799 | -0.43(-3.45%) |
Mar 29, 2019 | 12.56 | 12.56 | 12.22 | 12.45 | 20,500 | -0.10(-0.80%) |
Mar 28, 2019 | 12.05 | 12.63 | 12.01 | 12.55 | 34,682 | +0.55(+4.58%) |
Mar 27, 2019 | 12.53 | 12.53 | 11.80 | 12.00 | 74,633 | -0.53(-4.23%) |
Mar 26, 2019 | 11.99 | 12.60 | 11.98 | 12.53 | 136,136 | +0.82(+7.00%) |
Mar 25, 2019 | 12.10 | 12.10 | 11.65 | 11.71 | 188,167 | -0.39(-3.22%) |
Mar 22, 2019 | 11.85 | 12.87 | 11.85 | 12.10 | 116,700 | +0.25(+2.11%) |
Mar 21, 2019 | 12.95 | 12.95 | 11.47 | 11.85 | 163,905 | -1.12(-8.64%) |
Mar 20, 2019 | 13.27 | 13.38 | 12.88 | 12.97 | 67,577 | -0.28(-2.11%) |
Mar 19, 2019 | 13.40 | 13.50 | 13.00 | 13.25 | 160,190 | -0.11(-0.82%) |
Mar 18, 2019 | 13.42 | 13.50 | 13.04 | 13.36 | 211,794 | -0.08(-0.60%) |
Mar 15, 2019 | 13.64 | 13.93 | 12.89 | 13.44 | 202,700 | +0.02(+0.15%) |
Mar 14, 2019 | 13.70 | 13.98 | 12.79 | 13.42 | 188,928 | -0.40(-2.89%) |
Mar 13, 2019 | 13.61 | 14.05 | 13.40 | 13.82 | 371,416 | +0.09(+0.66%) |
Mar 12, 2019 | 13.27 | 13.92 | 13.26 | 13.73 | 393,863 | +0.47(+3.54%) |
Mar 11, 2019 | 13.15 | 14.73 | 13.14 | 13.26 | 366,710 | +0.10(+0.76%) |
Mar 08, 2019 | 12.50 | 13.32 | 12.37 | 13.16 | 411,200 | +0.13(+1.00%) |
Mar 07, 2019 | 13.01 | 13.07 | 12.83 | 13.03 | 153,334 | +0.02(+0.15%) |
Mar 06, 2019 | 13.02 | 13.10 | 13.00 | 13.01 | 57,314 | -0.01(-0.08%) |
Mar 05, 2019 | 13.08 | 13.20 | 12.99 | 13.02 | 61,201 | +0.00(+0.00%) |
Mar 04, 2019 | 13.09 | 13.20 | 12.98 | 13.02 | 90,710 | -0.08(-0.61%) |
Mar 01, 2019 | 13.00 | 13.36 | 12.97 | 13.10 | 262,300 | +0.10(+0.77%) |
Feb 28, 2019 | 13.01 | 13.14 | 12.81 | 13.00 | 171,741 | +0.00(+0.00%) |
Feb 27, 2019 | 13.20 | 13.60 | 12.93 | 13.00 | 195,388 | -0.21(-1.59%) |
Feb 26, 2019 | 12.98 | 13.73 | 12.97 | 13.21 | 432,462 | +0.24(+1.85%) |
Feb 25, 2019 | 12.25 | 13.76 | 11.93 | 12.97 | 293,736 | +0.83(+6.84%) |
Feb 22, 2019 | 12.00 | 13.10 | 11.80 | 12.14 | 273,500 | -0.06(-0.49%) |
Feb 21, 2019 | 11.80 | 12.60 | 11.80 | 12.20 | 115,412 | +0.39(+3.30%) |
Feb 20, 2019 | 11.25 | 12.24 | 11.03 | 11.81 | 486,911 | +0.51(+4.51%) |
Feb 19, 2019 | 11.00 | 11.30 | 10.45 | 11.30 | 947,303 | +0.31(+2.82%) |
Feb 15, 2019 | 11.00 | 11.50 | 10.85 | 10.99 | 405,600 | -0.01(-0.09%) |
Feb 14, 2019 | 10.00 | 11.10 | 9.980 | 11.00 | 758,673 | +1.04(+10.44%) |
Feb 13, 2019 | 9.630 | 10.15 | 9.315 | 9.960 | 454,464 | +0.24(+2.47%) |
Feb 12, 2019 | 8.030 | 10.20 | 8.030 | 9.720 | 757,550 | +1.70(+21.20%) |
Feb 11, 2019 | 7.390 | 9.350 | 7.390 | 8.020 | 1,748,208 | +0.72(+9.86%) |
Feb 08, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 400 | -0.09(-1.28%) |
Feb 07, 2019 | 7.400 | 7.445 | 7.330 | 7.395 | 9,739 | -0.02(-0.27%) |
Feb 06, 2019 | 7.460 | 7.520 | 7.250 | 7.415 | 5,323 | -0.04(-0.60%) |
Feb 05, 2019 | 7.720 | 7.790 | 7.450 | 7.460 | 25,506 | -0.35(-4.48%) |
Feb 04, 2019 | 7.660 | 7.880 | 7.580 | 7.810 | 39,685 | +0.16(+2.09%) |
Feb 01, 2019 | 7.820 | 7.820 | 7.650 | 7.650 | 300 | -0.06(-0.75%) |
Jan 31, 2019 | 7.650 | 7.890 | 7.650 | 7.707 | 3,012 | +0.05(+0.62%) |
Jan 30, 2019 | 7.700 | 7.900 | 7.650 | 7.660 | 2,213 | -0.01(-0.13%) |
Jan 29, 2019 | 7.860 | 8.190 | 7.670 | 7.670 | 30,812 | -0.18(-2.29%) |
Jan 28, 2019 | 7.890 | 8.100 | 7.784 | 7.850 | 16,124 | +0.08(+1.03%) |
Jan 25, 2019 | 8.050 | 8.080 | 7.750 | 7.770 | 24,000 | -0.28(-3.48%) |
Jan 24, 2019 | 7.760 | 8.050 | 7.750 | 8.050 | 20,400 | +0.21(+2.68%) |
Jan 23, 2019 | 7.970 | 8.000 | 7.760 | 7.840 | 4,539 | -0.12(-1.45%) |
Jan 22, 2019 | 8.000 | 8.000 | 7.750 | 7.955 | 19,615 | -0.06(-0.81%) |
Jan 18, 2019 | 8.160 | 8.160 | 7.800 | 8.020 | 28,200 | -0.08(-0.99%) |
Jan 17, 2019 | 7.870 | 8.110 | 7.750 | 8.100 | 31,019 | +0.26(+3.32%) |
Jan 16, 2019 | 7.910 | 8.300 | 7.700 | 7.840 | 26,641 | -0.06(-0.76%) |
Jan 15, 2019 | 7.720 | 7.920 | 7.500 | 7.900 | 10,450 | +0.15(+1.94%) |
Jan 14, 2019 | 7.350 | 7.780 | 7.300 | 7.750 | 15,546 | +0.45(+6.16%) |
Jan 11, 2019 | 7.750 | 7.750 | 7.300 | 7.300 | 3,200 | -0.61(-7.71%) |
Jan 10, 2019 | 7.530 | 7.910 | 7.513 | 7.910 | 19,265 | +0.41(+5.47%) |
Jan 09, 2019 | 7.500 | 7.900 | 7.500 | 7.500 | 9,237 | -0.08(-0.99%) |
Jan 08, 2019 | 7.890 | 7.890 | 7.300 | 7.575 | 30,570 | -0.31(-3.99%) |
Jan 07, 2019 | 7.700 | 7.950 | 7.335 | 7.890 | 20,906 | +0.19(+2.47%) |
Jan 04, 2019 | 7.890 | 7.890 | 7.340 | 7.700 | 8,200 | +0.17(+2.26%) |
Jan 03, 2019 | 7.670 | 7.670 | 7.330 | 7.530 | 1,253 | -0.39(-4.92%) |
Jan 02, 2019 | 7.520 | 7.920 | 7.520 | 7.920 | 5,191 | +0.40(+5.32%) |
Dec 31, 2018 | 6.610 | 7.540 | 6.590 | 7.520 | 94,000 | +0.91(+13.77%) |
Dec 28, 2018 | 6.010 | 6.630 | 6.000 | 6.610 | 120,400 | +0.58(+9.62%) |
Dec 27, 2018 | 6.040 | 6.050 | 5.940 | 6.030 | 76,320 | -0.01(-0.17%) |
Dec 26, 2018 | 6.070 | 6.220 | 6.000 | 6.040 | 21,194 | +0.04(+0.67%) |
Dec 24, 2018 | 6.000 | 6.415 | 5.999 | 6.000 | 19,200 | +0.00(+0.00%) |
Dec 21, 2018 | 6.490 | 6.490 | 5.940 | 6.000 | 697,800 | +0.00(+0.00%) |
Dec 20, 2018 | 7.100 | 7.110 | 6.000 | 6.000 | 176,390 | -1.06(-15.01%) |
Dec 19, 2018 | 7.550 | 7.843 | 7.050 | 7.060 | 35,732 | -0.54(-7.11%) |
Dec 18, 2018 | 7.770 | 7.950 | 7.550 | 7.600 | 39,112 | -0.05(-0.65%) |
Dec 17, 2018 | 7.830 | 8.015 | 7.650 | 7.650 | 94,158 | -0.31(-3.89%) |
Dec 14, 2018 | 7.870 | 8.390 | 7.760 | 7.960 | 49,800 | -0.04(-0.50%) |
Dec 13, 2018 | 8.145 | 8.145 | 7.910 | 8.000 | 41,837 | -0.04(-0.56%) |
Dec 12, 2018 | 8.015 | 8.225 | 7.960 | 8.045 | 54,094 | +0.20(+2.48%) |
Dec 11, 2018 | 8.000 | 8.010 | 7.850 | 7.850 | 54,546 | -0.04(-0.48%) |
Dec 10, 2018 | 8.000 | 8.440 | 7.820 | 7.888 | 36,631 | +0.09(+1.12%) |
Dec 07, 2018 | 7.890 | 7.890 | 7.800 | 7.800 | 400 | -0.04(-0.51%) |
Dec 06, 2018 | 7.950 | 8.280 | 7.840 | 7.840 | 7,463 | -0.12(-1.51%) |
Dec 04, 2018 | 7.950 | 8.100 | 7.950 | 7.960 | 3,100 | +0.01(+0.13%) |
Dec 03, 2018 | 9.000 | 9.000 | 7.950 | 7.950 | 22,347 | -1.05(-11.67%) |
Nov 30, 2018 | 8.040 | 9.000 | 8.040 | 9.000 | 6,400 | +0.22(+2.56%) |
Nov 29, 2018 | 8.260 | 8.900 | 8.230 | 8.775 | 24,434 | -0.07(-0.85%) |
Nov 28, 2018 | 7.990 | 9.000 | 7.950 | 8.850 | 15,547 | +0.16(+1.84%) |
Nov 27, 2018 | 8.690 | 8.690 | 8.690 | 78 | +0.00(+0.00%) | |
Nov 26, 2018 | 8.690 | 8.690 | 8.690 | 79 | +0.00(+0.00%) | |
Nov 23, 2018 | 8.670 | 8.690 | 8.660 | 8.690 | 900 | +0.68(+8.49%) |
Nov 21, 2018 | 8.010 | 8.010 | 8.010 | 0 | +0.00(+0.00%) | |
Nov 20, 2018 | 8.220 | 8.220 | 7.950 | 8.010 | 6,939 | -0.21(-2.55%) |
Nov 19, 2018 | 8.410 | 8.415 | 8.050 | 8.220 | 19,143 | -0.22(-2.61%) |
Nov 16, 2018 | 8.400 | 8.475 | 8.400 | 8.440 | 1,800 | -0.01(-0.12%) |
Nov 15, 2018 | 8.320 | 8.660 | 8.320 | 8.450 | 5,875 | +0.00(+0.00%) |
Nov 14, 2018 | 8.450 | 8.590 | 8.450 | 8.450 | 7,825 | -0.15(-1.69%) |
Nov 13, 2018 | 8.500 | 8.690 | 8.500 | 8.595 | 2,922 | -0.00(-0.06%) |
Nov 12, 2018 | 8.600 | 8.680 | 8.550 | 8.600 | 22,001 | -0.05(-0.58%) |
Nov 09, 2018 | 8.650 | 8.690 | 8.600 | 8.650 | 10,100 | +0.05(+0.58%) |
Nov 08, 2018 | 8.800 | 9.460 | 8.600 | 8.600 | 15,400 | -0.72(-7.75%) |
Nov 07, 2018 | 8.900 | 9.470 | 8.850 | 9.322 | 10,466 | +0.42(+4.75%) |
Nov 06, 2018 | 8.950 | 8.990 | 8.900 | 8.900 | 4,020 | -0.05(-0.56%) |
Nov 05, 2018 | 9.100 | 9.150 | 8.950 | 8.950 | 14,618 | -0.20(-2.19%) |
Nov 02, 2018 | 9.160 | 9.230 | 9.140 | 9.150 | 6,300 | +0.00(+0.00%) |
Nov 01, 2018 | 9.150 | 9.190 | 9.150 | 9.150 | 8,980 | +0.00(+0.00%) |
Oct 31, 2018 | 9.470 | 9.470 | 9.150 | 9.150 | 23,004 | -0.26(-2.76%) |
Oct 30, 2018 | 9.470 | 9.903 | 9.350 | 9.410 | 10,697 | -0.04(-0.42%) |
Oct 29, 2018 | 9.900 | 9.900 | 9.450 | 9.450 | 6,355 | -0.35(-3.57%) |
Oct 26, 2018 | 9.900 | 10.00 | 9.650 | 9.800 | 8,700 | -0.10(-1.01%) |
Oct 25, 2018 | 10.00 | 10.00 | 9.900 | 9.900 | 1,359 | -0.22(-2.17%) |
Oct 24, 2018 | 10.12 | 10.12 | 10.12 | 21 | +0.00(+0.00%) | |
Oct 23, 2018 | 10.12 | 10.12 | 10.12 | 86 | +0.00(+0.00%) | |
Oct 22, 2018 | 10.08 | 10.19 | 10.08 | 10.12 | 1,290 | +0.11(+1.10%) |
Oct 19, 2018 | 10.01 | 10.01 | 10.01 | 89 | +0.00(+0.00%) | |
Oct 18, 2018 | 10.01 | 10.01 | 10.01 | 32 | +0.00(+0.00%) | |
Oct 17, 2018 | 10.65 | 10.65 | 10.00 | 10.01 | 3,806 | +0.11(+1.11%) |
Oct 16, 2018 | 10.58 | 10.58 | 9.900 | 9.900 | 25,943 | -0.60(-5.71%) |
Oct 15, 2018 | 10.47 | 10.65 | 10.47 | 10.50 | 1,041 | -0.14(-1.32%) |
Oct 12, 2018 | 10.32 | 10.65 | 10.32 | 10.64 | 1,400 | +0.44(+4.31%) |
Oct 11, 2018 | 10.25 | 10.55 | 10.20 | 10.20 | 7,898 | -0.05(-0.49%) |
Oct 10, 2018 | 10.67 | 10.67 | 10.25 | 10.25 | 6,133 | -0.01(-0.10%) |
Oct 09, 2018 | 10.37 | 10.48 | 10.25 | 10.26 | 7,461 | -0.09(-0.87%) |
Oct 08, 2018 | 10.30 | 10.35 | 10.30 | 10.35 | 888 | +0.05(+0.49%) |
Oct 05, 2018 | 10.43 | 10.54 | 10.30 | 10.30 | 20,700 | -0.06(-0.58%) |
Oct 04, 2018 | 10.35 | 10.52 | 10.35 | 10.36 | 6,560 | +0.01(+0.10%) |
Oct 03, 2018 | 10.45 | 10.50 | 10.35 | 10.35 | 10,660 | -0.05(-0.48%) |
Oct 02, 2018 | 10.56 | 10.92 | 10.39 | 10.40 | 30,322 | -0.10(-0.95%) |
Oct 01, 2018 | 10.72 | 10.83 | 10.50 | 10.50 | 27,094 | -0.15(-1.41%) |
Sep 28, 2018 | 11.12 | 11.12 | 10.65 | 10.65 | 32,700 | -0.10(-0.93%) |
Sep 27, 2018 | 10.98 | 11.03 | 10.75 | 10.75 | 22,864 | -0.20(-1.83%) |
Sep 26, 2018 | 10.73 | 11.00 | 10.73 | 10.95 | 784,327 | +0.30(+2.82%) |
Sep 25, 2018 | 9.720 | 11.35 | 9.720 | 10.65 | 780,261 | +0.86(+8.78%) |
Sep 24, 2018 | 10.00 | 10.01 | 9.650 | 9.790 | 82,256 | -0.31(-3.07%) |
Sep 21, 2018 | 10.75 | 10.75 | 10.10 | 10.10 | 792,600 | -0.71(-6.57%) |
Sep 20, 2018 | 10.80 | 11.18 | 10.80 | 10.81 | 3,604 | +0.01(+0.09%) |
Sep 19, 2018 | 10.90 | 11.20 | 10.80 | 10.80 | 107,717 | -0.10(-0.92%) |
Sep 18, 2018 | 11.26 | 11.45 | 10.90 | 10.90 | 54,633 | -0.30(-2.68%) |
Sep 17, 2018 | 11.50 | 11.50 | 11.20 | 11.20 | 106,566 | -0.10(-0.88%) |
Sep 14, 2018 | 11.70 | 11.70 | 11.30 | 11.30 | 25,600 | -0.30(-2.59%) |
Sep 13, 2018 | 11.75 | 11.75 | 11.50 | 11.60 | 2,098 | +0.00(+0.00%) |
Sep 12, 2018 | 11.73 | 11.75 | 11.60 | 11.60 | 3,401 | +0.07(+0.61%) |
Sep 11, 2018 | 12.00 | 12.04 | 11.53 | 11.53 | 28,257 | -0.47(-3.92%) |
Sep 10, 2018 | 12.25 | 12.25 | 12.00 | 12.00 | 25,553 | -0.25(-2.04%) |
Sep 07, 2018 | 12.25 | 12.25 | 12.18 | 12.25 | 20,500 | +0.00(+0.00%) |
Sep 06, 2018 | 12.25 | 12.25 | 12.25 | 12.25 | 5,822 | +0.00(+0.00%) |
Sep 05, 2018 | 12.24 | 12.25 | 12.24 | 12.25 | 13,468 | +0.00(+0.00%) |
Sep 04, 2018 | 12.39 | 12.39 | 12.20 | 12.25 | 75,884 | +0.00(+0.00%) |