Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 11.27 | 11.35 | 11.11 | 11.26 | 9,162,105 | -0.03(-0.28%) |
Apr 29, 2019 | 11.27 | 11.50 | 11.21 | 11.29 | 7,218,426 | +0.08(+0.70%) |
Apr 26, 2019 | 10.68 | 11.27 | 10.68 | 11.21 | 9,953,049 | +0.54(+5.06%) |
Apr 25, 2019 | 11.09 | 11.10 | 10.62 | 10.67 | 10,746,442 | -0.47(-4.22%) |
Apr 24, 2019 | 11.12 | 11.23 | 11.00 | 11.14 | 7,367,852 | +0.05(+0.42%) |
Apr 23, 2019 | 11.34 | 11.38 | 11.08 | 11.09 | 9,841,240 | -0.19(-1.67%) |
Apr 22, 2019 | 11.87 | 11.93 | 11.27 | 11.28 | 13,115,500 | -0.58(-4.88%) |
Apr 18, 2019 | 11.87 | 11.97 | 11.84 | 11.86 | 9,224,344 | -0.01(-0.07%) |
Apr 17, 2019 | 11.94 | 12.03 | 11.83 | 11.87 | 5,485,200 | -0.02(-0.13%) |
Apr 16, 2019 | 11.89 | 11.95 | 11.77 | 11.88 | 7,044,132 | +0.00(+0.00%) |
Apr 15, 2019 | 12.05 | 12.05 | 11.86 | 11.88 | 6,276,116 | -0.16(-1.36%) |
Apr 12, 2019 | 12.08 | 12.21 | 11.98 | 12.05 | 7,563,331 | +0.02(+0.20%) |
Apr 11, 2019 | 12.13 | 12.19 | 11.99 | 12.03 | 5,710,728 | -0.09(-0.77%) |
Apr 10, 2019 | 12.00 | 12.12 | 11.91 | 12.12 | 3,995,484 | +0.15(+1.24%) |
Apr 09, 2019 | 12.28 | 12.33 | 11.95 | 11.97 | 6,568,590 | -0.37(-2.98%) |
Apr 08, 2019 | 12.45 | 12.53 | 12.24 | 12.34 | 5,786,213 | -0.07(-0.57%) |
Apr 05, 2019 | 12.24 | 12.60 | 12.20 | 12.41 | 7,066,841 | +0.22(+1.80%) |
Apr 04, 2019 | 11.99 | 12.25 | 11.96 | 12.19 | 7,108,904 | +0.20(+1.63%) |
Apr 03, 2019 | 12.13 | 12.23 | 11.90 | 11.99 | 5,928,895 | -0.02(-0.13%) |
Apr 02, 2019 | 12.05 | 12.25 | 12.00 | 12.01 | 5,433,574 | -0.08(-0.65%) |
Apr 01, 2019 | 12.06 | 12.24 | 11.95 | 12.09 | 7,443,775 | +0.08(+0.65%) |
Mar 29, 2019 | 12.14 | 12.16 | 11.88 | 12.01 | 8,569,596 | -0.08(-0.65%) |
Mar 28, 2019 | 12.01 | 12.17 | 11.88 | 12.09 | 5,412,305 | +0.09(+0.72%) |
Mar 27, 2019 | 11.97 | 12.10 | 11.82 | 12.00 | 4,293,596 | +0.05(+0.39%) |
Mar 26, 2019 | 11.85 | 12.13 | 11.79 | 11.95 | 5,627,982 | +0.16(+1.33%) |
Mar 25, 2019 | 11.71 | 11.85 | 11.53 | 11.80 | 6,361,414 | +0.05(+0.47%) |
Mar 22, 2019 | 12.33 | 12.33 | 11.74 | 11.74 | 8,847,921 | -0.63(-5.06%) |
Mar 21, 2019 | 12.34 | 12.48 | 12.28 | 12.37 | 5,647,246 | +0.04(+0.32%) |
Mar 20, 2019 | 12.42 | 12.51 | 12.10 | 12.33 | 13,768,483 | -0.09(-0.76%) |
Mar 19, 2019 | 12.57 | 12.62 | 12.37 | 12.42 | 8,862,816 | -0.09(-0.69%) |
Mar 18, 2019 | 12.18 | 12.75 | 12.18 | 12.51 | 11,804,249 | +0.33(+2.70%) |
Mar 15, 2019 | 12.22 | 12.33 | 11.86 | 12.18 | 24,696,902 | +0.09(+0.71%) |
Mar 14, 2019 | 12.19 | 12.46 | 12.00 | 12.10 | 9,304,470 | -0.02(-0.13%) |
Mar 13, 2019 | 12.26 | 12.34 | 12.10 | 12.11 | 8,413,802 | -0.09(-0.77%) |
Mar 12, 2019 | 12.23 | 12.31 | 11.92 | 12.21 | 8,767,471 | -0.02(-0.13%) |
Mar 11, 2019 | 12.25 | 12.29 | 12.01 | 12.22 | 7,659,721 | +0.13(+1.10%) |
Mar 08, 2019 | 12.06 | 12.42 | 11.92 | 12.09 | 8,918,429 | -0.05(-0.39%) |
Mar 07, 2019 | 12.19 | 12.36 | 12.10 | 12.13 | 7,384,086 | -0.15(-1.21%) |
Mar 06, 2019 | 12.54 | 12.64 | 12.24 | 12.28 | 8,203,290 | -0.24(-1.94%) |
Mar 05, 2019 | 12.58 | 12.71 | 12.53 | 12.53 | 10,963,190 | -0.09(-0.68%) |
Mar 04, 2019 | 12.53 | 12.84 | 12.42 | 12.61 | 8,144,981 | -0.05(-0.37%) |
Mar 01, 2019 | 12.75 | 12.82 | 12.57 | 12.66 | 6,341,202 | -0.05(-0.37%) |
Feb 28, 2019 | 12.93 | 12.99 | 12.58 | 12.71 | 10,963,107 | -0.20(-1.58%) |
Feb 27, 2019 | 13.25 | 13.27 | 12.88 | 12.91 | 9,508,520 | -0.31(-2.37%) |
Feb 26, 2019 | 13.28 | 13.32 | 13.13 | 13.22 | 9,011,435 | -0.01(-0.06%) |
Feb 25, 2019 | 13.25 | 13.45 | 13.21 | 13.23 | 13,327,722 | +0.05(+0.41%) |
Feb 22, 2019 | 13.31 | 13.35 | 13.15 | 13.18 | 13,933,986 | -0.18(-1.33%) |
Feb 21, 2019 | 13.25 | 13.38 | 13.05 | 13.35 | 11,048,216 | +0.11(+0.82%) |
Feb 20, 2019 | 13.21 | 13.66 | 13.05 | 13.25 | 20,648,728 | +0.11(+0.82%) |
Feb 19, 2019 | 13.39 | 13.50 | 12.81 | 13.14 | 20,223,174 | -0.12(-0.87%) |
Feb 15, 2019 | 14.63 | 14.73 | 13.21 | 13.25 | 54,943,328 | -3.50(-20.89%) |
Feb 14, 2019 | 16.62 | 16.90 | 16.39 | 16.75 | 7,585,582 | +0.03(+0.18%) |
Feb 13, 2019 | 16.75 | 17.04 | 16.68 | 16.72 | 5,456,949 | +0.07(+0.42%) |
Feb 12, 2019 | 16.61 | 16.85 | 16.46 | 16.65 | 4,994,373 | +0.15(+0.94%) |
Feb 11, 2019 | 16.00 | 16.61 | 15.86 | 16.50 | 5,768,913 | +0.59(+3.74%) |
Feb 08, 2019 | 15.91 | 16.04 | 15.64 | 15.90 | 4,268,507 | -0.10(-0.63%) |
Feb 07, 2019 | 16.37 | 16.40 | 15.83 | 16.00 | 6,669,402 | -0.47(-2.86%) |
Feb 06, 2019 | 16.51 | 16.68 | 16.40 | 16.47 | 4,767,581 | -0.03(-0.19%) |
Feb 05, 2019 | 16.78 | 16.91 | 16.43 | 16.51 | 4,446,925 | -0.29(-1.75%) |
Feb 04, 2019 | 16.37 | 16.81 | 16.34 | 16.80 | 4,373,837 | +0.36(+2.21%) |
Feb 01, 2019 | 16.40 | 16.50 | 16.22 | 16.44 | 8,658,200 | +0.05(+0.33%) |
Jan 31, 2019 | 16.11 | 16.54 | 15.97 | 16.38 | 5,248,246 | +0.22(+1.39%) |
Jan 30, 2019 | 16.17 | 16.56 | 15.90 | 16.16 | 8,475,894 | -0.16(-0.99%) |
Jan 29, 2019 | 16.54 | 16.77 | 16.28 | 16.32 | 5,461,990 | -0.25(-1.49%) |
Jan 28, 2019 | 16.31 | 16.64 | 16.20 | 16.57 | 4,433,998 | +0.10(+0.61%) |
Jan 25, 2019 | 16.37 | 16.78 | 16.26 | 16.47 | 5,199,011 | +0.26(+1.62%) |
Jan 24, 2019 | 15.66 | 16.22 | 15.53 | 16.20 | 5,134,417 | +0.52(+3.30%) |
Jan 23, 2019 | 15.86 | 16.01 | 15.49 | 15.69 | 4,130,283 | -0.14(-0.88%) |
Jan 22, 2019 | 16.23 | 16.28 | 15.68 | 15.83 | 6,335,245 | -0.46(-2.84%) |
Jan 18, 2019 | 16.10 | 16.63 | 16.03 | 16.29 | 6,600,916 | +0.28(+1.74%) |
Jan 17, 2019 | 15.84 | 16.06 | 15.72 | 16.01 | 5,331,272 | +0.14(+0.88%) |
Jan 16, 2019 | 16.07 | 16.16 | 15.83 | 15.87 | 5,169,960 | -0.19(-1.15%) |
Jan 15, 2019 | 15.76 | 16.13 | 15.68 | 16.06 | 5,637,507 | +0.38(+2.41%) |
Jan 14, 2019 | 15.70 | 15.97 | 15.51 | 15.68 | 7,613,056 | -0.08(-0.49%) |
Jan 11, 2019 | 15.81 | 15.99 | 15.60 | 15.76 | 5,374,443 | -0.12(-0.73%) |
Jan 10, 2019 | 15.18 | 15.93 | 15.17 | 15.87 | 6,124,983 | +0.63(+4.16%) |
Jan 09, 2019 | 15.25 | 15.56 | 15.15 | 15.24 | 10,034,245 | +0.02(+0.15%) |
Jan 08, 2019 | 15.27 | 15.34 | 14.94 | 15.22 | 6,834,439 | +0.15(+1.03%) |
Jan 07, 2019 | 14.80 | 15.34 | 14.52 | 15.06 | 11,676,017 | +0.26(+1.77%) |
Jan 04, 2019 | 14.42 | 14.92 | 14.40 | 14.80 | 6,649,338 | +0.69(+4.87%) |
Jan 03, 2019 | 14.19 | 14.46 | 13.95 | 14.11 | 5,678,476 | -0.30(-2.09%) |
Jan 02, 2019 | 13.94 | 14.71 | 13.89 | 14.41 | 6,740,179 | +0.05(+0.38%) |
Dec 31, 2018 | 14.34 | 14.47 | 13.92 | 14.36 | 7,237,521 | +0.16(+1.14%) |
Dec 28, 2018 | 14.37 | 14.68 | 14.00 | 14.20 | 11,022,328 | -0.02(-0.11%) |
Dec 27, 2018 | 14.36 | 14.45 | 13.79 | 14.21 | 10,717,495 | -0.39(-2.70%) |
Dec 26, 2018 | 14.03 | 14.69 | 13.68 | 14.61 | 9,663,930 | +0.74(+5.35%) |
Dec 24, 2018 | 14.42 | 14.53 | 13.86 | 13.86 | 6,353,368 | -0.70(-4.82%) |
Dec 21, 2018 | 15.58 | 15.85 | 14.40 | 14.57 | 20,610,124 | -0.90(-5.84%) |
Dec 20, 2018 | 16.40 | 16.41 | 15.42 | 15.47 | 16,838,128 | -0.29(-1.81%) |
Dec 19, 2018 | 16.60 | 16.88 | 15.66 | 15.76 | 10,628,988 | -0.78(-4.72%) |
Dec 18, 2018 | 16.68 | 16.98 | 16.42 | 16.54 | 8,309,849 | -0.07(-0.42%) |
Dec 17, 2018 | 17.05 | 17.19 | 16.47 | 16.61 | 9,373,310 | -0.45(-2.63%) |
Dec 14, 2018 | 17.50 | 17.55 | 16.95 | 17.05 | 16,779,616 | -0.54(-3.07%) |
Dec 13, 2018 | 18.24 | 18.27 | 17.48 | 17.59 | 9,823,938 | -0.60(-3.31%) |
Dec 12, 2018 | 18.28 | 18.38 | 18.07 | 18.20 | 9,507,464 | +0.12(+0.64%) |