Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.00 | 21.00 | 19.06 | 19.25 | 169,040 | -0.71(-3.56%) |
Apr 29, 2019 | 19.55 | 20.19 | 19.40 | 19.96 | 256,766 | +0.98(+5.17%) |
Apr 26, 2019 | 19.00 | 19.48 | 18.55 | 18.98 | 202,500 | +0.48(+2.59%) |
Apr 25, 2019 | 19.23 | 19.36 | 18.50 | 18.50 | 313,184 | -0.78(-4.07%) |
Apr 24, 2019 | 20.13 | 20.38 | 19.16 | 19.28 | 327,661 | -0.80(-4.01%) |
Apr 23, 2019 | 20.29 | 20.77 | 19.98 | 20.09 | 177,996 | -0.24(-1.16%) |
Apr 22, 2019 | 21.00 | 21.18 | 20.00 | 20.33 | 205,731 | -0.12(-0.61%) |
Apr 18, 2019 | 21.13 | 21.82 | 19.99 | 20.45 | 346,000 | -0.46(-2.21%) |
Apr 17, 2019 | 20.08 | 21.16 | 19.80 | 20.91 | 349,645 | +1.55(+8.01%) |
Apr 16, 2019 | 18.63 | 19.74 | 18.18 | 19.36 | 315,286 | +0.93(+5.03%) |
Apr 15, 2019 | 19.80 | 20.00 | 18.15 | 18.43 | 506,504 | -1.22(-6.19%) |
Apr 12, 2019 | 20.37 | 20.78 | 19.49 | 19.65 | 426,400 | -0.39(-1.94%) |
Apr 11, 2019 | 21.18 | 22.11 | 20.00 | 20.04 | 335,561 | -1.38(-6.45%) |
Apr 10, 2019 | 21.10 | 21.75 | 20.82 | 21.42 | 299,049 | +0.50(+2.39%) |
Apr 09, 2019 | 22.57 | 22.57 | 20.92 | 20.92 | 445,524 | -1.21(-5.48%) |
Apr 08, 2019 | 22.10 | 22.74 | 21.03 | 22.13 | 470,042 | +0.22(+1.02%) |
Apr 05, 2019 | 22.05 | 22.99 | 21.47 | 21.91 | 516,000 | -0.06(-0.28%) |
Apr 04, 2019 | 24.50 | 25.25 | 21.93 | 21.97 | 1,118,623 | -2.08(-8.66%) |
Apr 03, 2019 | 22.89 | 24.99 | 22.78 | 24.05 | 966,375 | +1.39(+6.14%) |
Apr 02, 2019 | 21.30 | 23.60 | 21.25 | 22.66 | 903,134 | +1.52(+7.17%) |
Apr 01, 2019 | 20.74 | 21.19 | 20.03 | 21.14 | 674,237 | +1.20(+6.03%) |
Mar 29, 2019 | 20.50 | 20.80 | 18.50 | 19.94 | 588,600 | -0.25(-1.25%) |
Mar 28, 2019 | 19.26 | 20.34 | 19.25 | 20.19 | 446,680 | +0.70(+3.60%) |
Mar 27, 2019 | 20.23 | 20.59 | 18.12 | 19.49 | 462,763 | -0.72(-3.55%) |
Mar 26, 2019 | 20.46 | 20.72 | 19.81 | 20.21 | 226,490 | +0.11(+0.52%) |
Mar 25, 2019 | 20.00 | 20.48 | 19.01 | 20.10 | 351,213 | +0.11(+0.57%) |
Mar 22, 2019 | 18.97 | 19.99 | 18.22 | 19.99 | 397,400 | +0.99(+5.21%) |
Mar 21, 2019 | 18.03 | 19.01 | 17.50 | 19.00 | 340,795 | +0.93(+5.17%) |
Mar 20, 2019 | 18.55 | 18.93 | 17.21 | 18.07 | 375,082 | -0.34(-1.87%) |
Mar 19, 2019 | 17.35 | 18.80 | 17.33 | 18.41 | 531,069 | +1.56(+9.26%) |
Mar 18, 2019 | 16.47 | 17.24 | 16.35 | 16.85 | 325,835 | +0.60(+3.69%) |
Mar 15, 2019 | 16.44 | 17.00 | 15.92 | 16.25 | 309,600 | +0.20(+1.25%) |
Mar 14, 2019 | 15.14 | 16.36 | 15.14 | 16.05 | 233,648 | +0.78(+5.11%) |
Mar 13, 2019 | 14.98 | 15.96 | 14.21 | 15.27 | 443,567 | +0.31(+2.07%) |
Mar 12, 2019 | 14.41 | 15.10 | 14.10 | 14.96 | 320,383 | +0.74(+5.22%) |
Mar 11, 2019 | 13.51 | 14.47 | 13.23 | 14.22 | 162,700 | +0.87(+6.48%) |
Mar 08, 2019 | 13.57 | 13.85 | 13.24 | 13.35 | 182,600 | -0.31(-2.27%) |
Mar 07, 2019 | 14.31 | 14.65 | 13.62 | 13.66 | 187,469 | -0.58(-4.06%) |
Mar 06, 2019 | 14.16 | 14.34 | 13.63 | 14.24 | 141,451 | +0.23(+1.64%) |
Mar 05, 2019 | 13.80 | 14.46 | 13.80 | 14.01 | 108,365 | -0.27(-1.89%) |
Mar 04, 2019 | 14.61 | 14.95 | 14.10 | 14.28 | 148,371 | -0.32(-2.19%) |
Mar 01, 2019 | 14.99 | 15.22 | 14.50 | 14.60 | 168,800 | -0.42(-2.80%) |
Feb 28, 2019 | 14.79 | 15.03 | 14.40 | 15.02 | 110,597 | +0.25(+1.66%) |
Feb 27, 2019 | 14.39 | 14.90 | 13.98 | 14.77 | 180,538 | +0.53(+3.71%) |
Feb 26, 2019 | 13.51 | 14.70 | 13.50 | 14.25 | 271,756 | +0.55(+3.99%) |
Feb 25, 2019 | 14.35 | 14.35 | 13.55 | 13.70 | 299,683 | -0.12(-0.87%) |
Feb 22, 2019 | 13.49 | 13.90 | 13.27 | 13.82 | 226,000 | +0.35(+2.59%) |
Feb 21, 2019 | 14.18 | 14.46 | 13.36 | 13.47 | 425,123 | -0.74(-5.20%) |
Feb 20, 2019 | 14.81 | 15.00 | 14.20 | 14.21 | 216,181 | -0.70(-4.67%) |
Feb 19, 2019 | 15.27 | 15.27 | 14.38 | 14.91 | 280,542 | -0.08(-0.51%) |
Feb 15, 2019 | 14.93 | 15.40 | 14.93 | 14.98 | 199,900 | -0.19(-1.28%) |
Feb 14, 2019 | 14.99 | 15.35 | 14.75 | 15.18 | 123,204 | +0.15(+0.97%) |
Feb 13, 2019 | 15.15 | 15.74 | 14.93 | 15.03 | 176,492 | -0.14(-0.94%) |
Feb 12, 2019 | 14.92 | 15.44 | 14.49 | 15.17 | 214,300 | +0.25(+1.69%) |
Feb 11, 2019 | 15.81 | 16.16 | 14.75 | 14.92 | 316,449 | -0.66(-4.24%) |
Feb 08, 2019 | 15.58 | 15.87 | 15.08 | 15.58 | 146,100 | +0.55(+3.67%) |
Feb 07, 2019 | 14.34 | 15.48 | 14.23 | 15.03 | 339,700 | +0.08(+0.53%) |
Feb 06, 2019 | 16.64 | 16.99 | 14.66 | 14.95 | 610,107 | -1.80(-10.72%) |
Feb 05, 2019 | 17.00 | 17.37 | 16.03 | 16.75 | 446,098 | -0.35(-2.07%) |
Feb 04, 2019 | 16.75 | 17.27 | 16.50 | 17.10 | 464,979 | +0.65(+3.95%) |
Feb 01, 2019 | 16.61 | 17.25 | 16.31 | 16.45 | 419,700 | -0.06(-0.36%) |
Jan 31, 2019 | 14.98 | 16.65 | 14.98 | 16.51 | 449,876 | +1.84(+12.55%) |
Jan 30, 2019 | 14.54 | 15.06 | 14.22 | 14.67 | 275,309 | +0.52(+3.66%) |
Jan 29, 2019 | 15.10 | 15.67 | 14.12 | 14.15 | 433,175 | -1.01(-6.66%) |
Jan 28, 2019 | 14.56 | 15.28 | 14.49 | 15.16 | 334,743 | +0.75(+5.20%) |
Jan 25, 2019 | 14.10 | 14.70 | 13.90 | 14.41 | 328,800 | +0.67(+4.87%) |
Jan 24, 2019 | 13.26 | 13.82 | 13.26 | 13.74 | 165,035 | +0.44(+3.28%) |
Jan 23, 2019 | 13.64 | 13.93 | 12.90 | 13.30 | 250,752 | -0.20(-1.46%) |
Jan 22, 2019 | 12.89 | 13.85 | 12.82 | 13.50 | 338,276 | +0.46(+3.53%) |
Jan 18, 2019 | 12.79 | 13.05 | 12.65 | 13.04 | 171,000 | +0.24(+1.88%) |
Jan 17, 2019 | 12.74 | 12.97 | 12.48 | 12.80 | 180,516 | -0.00(-0.00%) |
Jan 16, 2019 | 12.70 | 13.10 | 12.60 | 12.80 | 240,741 | +0.22(+1.73%) |
Jan 15, 2019 | 12.85 | 12.98 | 12.35 | 12.58 | 303,218 | +0.13(+1.01%) |
Jan 14, 2019 | 13.01 | 13.05 | 12.01 | 12.46 | 287,962 | -0.61(-4.70%) |
Jan 11, 2019 | 13.39 | 13.45 | 12.50 | 13.07 | 303,900 | -0.31(-2.31%) |
Jan 10, 2019 | 13.11 | 13.51 | 12.89 | 13.38 | 346,372 | +0.46(+3.58%) |
Jan 09, 2019 | 12.83 | 13.10 | 12.73 | 12.92 | 214,602 | +0.22(+1.72%) |
Jan 08, 2019 | 12.59 | 12.94 | 12.40 | 12.70 | 211,837 | +0.40(+3.23%) |
Jan 07, 2019 | 12.36 | 13.07 | 12.09 | 12.30 | 376,412 | +0.27(+2.26%) |
Jan 04, 2019 | 11.55 | 12.07 | 11.54 | 12.03 | 286,400 | +0.63(+5.53%) |
Jan 03, 2019 | 11.57 | 11.86 | 11.32 | 11.40 | 305,679 | -0.05(-0.41%) |
Jan 02, 2019 | 11.31 | 11.86 | 11.02 | 11.45 | 346,342 | +0.34(+3.07%) |
Dec 31, 2018 | 10.25 | 11.11 | 10.20 | 11.11 | 305,000 | +1.11(+11.06%) |
Dec 28, 2018 | 10.24 | 10.58 | 9.912 | 10.00 | 145,900 | -0.10(-0.99%) |
Dec 27, 2018 | 10.03 | 10.20 | 9.724 | 10.10 | 238,750 | +0.05(+0.50%) |
Dec 26, 2018 | 9.455 | 10.19 | 9.400 | 10.05 | 247,560 | +0.67(+7.15%) |
Dec 24, 2018 | 9.408 | 9.748 | 9.027 | 9.379 | 125,800 | -0.04(-0.42%) |
Dec 21, 2018 | 10.21 | 10.35 | 9.200 | 9.419 | 285,900 | -0.68(-6.73%) |
Dec 20, 2018 | 9.700 | 10.13 | 9.296 | 10.10 | 199,799 | +0.85(+9.17%) |
Dec 19, 2018 | 9.716 | 9.880 | 9.200 | 9.250 | 209,069 | -0.25(-2.63%) |
Dec 18, 2018 | 9.850 | 10.29 | 9.377 | 9.499 | 238,598 | -0.45(-4.52%) |
Dec 17, 2018 | 10.50 | 10.82 | 9.729 | 9.950 | 221,994 | -0.49(-4.66%) |
Dec 14, 2018 | 10.56 | 10.88 | 9.440 | 10.44 | 290,100 | -0.19(-1.82%) |
Dec 13, 2018 | 12.37 | 12.50 | 10.59 | 10.63 | 261,664 | -1.27(-10.67%) |
Dec 12, 2018 | 12.48 | 12.62 | 11.89 | 11.90 | 215,551 | -0.06(-0.47%) |
Dec 11, 2018 | 11.59 | 12.29 | 11.50 | 11.96 | 252,349 | +0.76(+6.78%) |
Dec 10, 2018 | 10.98 | 11.49 | 10.75 | 11.20 | 278,172 | +0.34(+3.16%) |
Dec 07, 2018 | 10.70 | 10.89 | 10.25 | 10.85 | 310,400 | +1.21(+12.51%) |
Dec 06, 2018 | 8.800 | 9.920 | 8.350 | 9.646 | 366,485 | +0.61(+6.70%) |
Dec 04, 2018 | 10.54 | 10.80 | 8.896 | 9.041 | 513,500 | -1.66(-15.52%) |
Dec 03, 2018 | 11.64 | 11.86 | 10.48 | 10.70 | 209,057 | -0.70(-6.12%) |
Nov 30, 2018 | 11.24 | 11.65 | 11.00 | 11.40 | 113,200 | +0.05(+0.41%) |
Nov 29, 2018 | 12.37 | 12.73 | 11.35 | 11.35 | 235,524 | -1.02(-8.21%) |
Nov 28, 2018 | 11.25 | 12.75 | 9.730 | 12.37 | 474,147 | +0.71(+6.08%) |
Nov 27, 2018 | 11.84 | 11.84 | 11.00 | 11.66 | 76,938 | +0.39(+3.46%) |
Nov 26, 2018 | 12.57 | 12.57 | 11.20 | 11.27 | 95,014 | -0.31(-2.71%) |
Nov 23, 2018 | 11.34 | 11.98 | 11.12 | 11.58 | 54,500 | +0.47(+4.27%) |
Nov 21, 2018 | 11.11 | 11.11 | 11.11 | 0 | +0.17(+1.51%) | |
Nov 20, 2018 | 11.92 | 12.85 | 10.77 | 10.94 | 166,482 | -1.28(-10.50%) |
Nov 19, 2018 | 12.78 | 14.78 | 11.71 | 12.23 | 122,834 | -0.47(-3.72%) |
Nov 16, 2018 | 11.82 | 12.86 | 11.57 | 12.70 | 120,000 | +0.95(+8.09%) |
Nov 15, 2018 | 10.75 | 12.07 | 10.18 | 11.75 | 102,309 | +0.63(+5.63%) |
Nov 14, 2018 | 11.06 | 11.50 | 10.30 | 11.12 | 164,680 | +0.04(+0.40%) |
Nov 13, 2018 | 10.97 | 11.75 | 10.90 | 11.08 | 93,415 | +0.08(+0.74%) |
Nov 12, 2018 | 11.46 | 12.10 | 10.82 | 11.00 | 136,472 | -0.30(-2.67%) |
Nov 09, 2018 | 12.16 | 12.43 | 10.14 | 11.30 | 167,400 | -1.13(-9.09%) |
Nov 08, 2018 | 13.10 | 13.80 | 12.17 | 12.43 | 164,810 | -0.92(-6.86%) |
Nov 07, 2018 | 14.01 | 14.50 | 12.87 | 13.35 | 297,379 | -0.49(-3.57%) |
Nov 06, 2018 | 13.42 | 15.00 | 13.00 | 13.84 | 402,802 | +0.65(+4.93%) |
Nov 05, 2018 | 11.43 | 17.55 | 11.40 | 13.19 | 480,418 | +1.89(+16.74%) |
Nov 02, 2018 | 10.96 | 11.88 | 10.90 | 11.30 | 272,800 | +0.75(+7.09%) |
Nov 01, 2018 | 9.938 | 13.80 | 9.863 | 10.55 | 236,693 | +0.96(+10.03%) |
Oct 31, 2018 | 8.993 | 10.29 | 8.993 | 9.588 | 145,408 | +0.84(+9.58%) |
Oct 30, 2018 | 8.213 | 9.460 | 8.126 | 8.750 | 191,054 | +0.05(+0.57%) |
Oct 29, 2018 | 10.73 | 13.00 | 8.441 | 8.700 | 258,729 | -2.31(-20.98%) |
Oct 26, 2018 | 11.04 | 12.00 | 10.50 | 11.01 | 188,500 | -0.36(-3.20%) |
Oct 25, 2018 | 11.60 | 18.26 | 10.99 | 11.37 | 178,076 | -0.18(-1.57%) |
Oct 24, 2018 | 14.00 | 17.82 | 11.30 | 11.55 | 156,754 | -0.28(-2.37%) |
Oct 23, 2018 | 11.59 | 13.00 | 10.53 | 11.84 | 253,180 | -0.17(-1.39%) |
Oct 22, 2018 | 12.81 | 19.88 | 11.59 | 12.00 | 157,790 | -0.83(-6.45%) |
Oct 19, 2018 | 13.56 | 20.76 | 12.75 | 12.83 | 131,400 | -0.62(-4.60%) |
Oct 18, 2018 | 14.50 | 14.88 | 13.30 | 13.45 | 218,332 | -0.37(-2.66%) |
Oct 17, 2018 | 12.95 | 14.50 | 12.81 | 13.82 | 387,662 | +0.27(+1.98%) |
Oct 16, 2018 | 13.22 | 17.40 | 12.70 | 13.55 | 285,633 | +0.61(+4.68%) |
Oct 15, 2018 | 13.10 | 13.20 | 12.55 | 12.94 | 96,262 | +0.12(+0.96%) |
Oct 12, 2018 | 13.03 | 13.51 | 12.82 | 12.82 | 64,800 | +0.15(+1.18%) |
Oct 11, 2018 | 12.12 | 14.14 | 12.12 | 12.67 | 104,734 | +0.32(+2.59%) |
Oct 10, 2018 | 12.72 | 13.00 | 11.99 | 12.35 | 68,283 | -0.46(-3.61%) |
Oct 09, 2018 | 12.99 | 13.37 | 12.50 | 12.81 | 114,053 | -0.34(-2.55%) |
Oct 05, 2018 | 13.15 | 13.15 | 13.15 | 0 | +0.91(+7.43%) | |
Oct 04, 2018 | 11.99 | 12.25 | 11.90 | 12.24 | 23,264 | +0.24(+2.03%) |
Oct 03, 2018 | 12.05 | 12.17 | 11.99 | 11.99 | 6,978 | -0.04(-0.31%) |
Oct 02, 2018 | 11.86 | 12.56 | 11.49 | 12.03 | 18,357 | +0.15(+1.23%) |
Oct 01, 2018 | 12.20 | 12.28 | 11.82 | 11.89 | 36,353 | +0.34(+2.90%) |
Sep 28, 2018 | 11.12 | 11.67 | 11.12 | 11.55 | 30,600 | +0.45(+4.03%) |
Sep 27, 2018 | 11.68 | 11.68 | 10.85 | 11.10 | 44,313 | -0.51(-4.43%) |
Sep 26, 2018 | 12.64 | 12.64 | 11.55 | 11.62 | 75,536 | -1.03(-8.16%) |
Sep 25, 2018 | 12.98 | 13.10 | 12.61 | 12.65 | 24,991 | -0.00(-0.03%) |
Sep 24, 2018 | 13.14 | 13.15 | 12.08 | 12.65 | 64,540 | -0.64(-4.79%) |
Sep 21, 2018 | 14.12 | 14.13 | 13.23 | 13.29 | 64,500 | -0.55(-3.97%) |
Sep 20, 2018 | 12.69 | 13.90 | 12.50 | 13.84 | 91,008 | +1.34(+10.72%) |
Sep 19, 2018 | 12.73 | 13.05 | 12.00 | 12.50 | 65,642 | +0.64(+5.38%) |
Sep 18, 2018 | 11.52 | 11.86 | 11.39 | 11.86 | 55,424 | +0.67(+5.97%) |
Sep 17, 2018 | 11.90 | 11.91 | 11.00 | 11.19 | 72,316 | +0.26(+2.38%) |
Sep 14, 2018 | 10.30 | 11.51 | 10.17 | 10.93 | 75,900 | -0.08(-0.69%) |
Sep 13, 2018 | 13.00 | 13.10 | 11.00 | 11.01 | 78,108 | -1.92(-14.83%) |