Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 9.900 | 10.28 | 9.860 | 10.22 | 3,175,564 | +0.29(+2.92%) |
Apr 29, 2019 | 10.15 | 10.18 | 9.900 | 9.930 | 2,334,299 | -0.22(-2.17%) |
Apr 26, 2019 | 10.45 | 10.45 | 10.12 | 10.15 | 1,944,234 | -0.15(-1.46%) |
Apr 25, 2019 | 10.55 | 10.55 | 10.25 | 10.30 | 2,308,482 | -0.28(-2.65%) |
Apr 24, 2019 | 10.52 | 10.65 | 10.43 | 10.58 | 1,622,074 | +0.05(+0.47%) |
Apr 23, 2019 | 10.50 | 10.62 | 10.35 | 10.53 | 2,002,442 | +0.08(+0.77%) |
Apr 22, 2019 | 10.25 | 10.56 | 10.15 | 10.45 | 2,492,710 | +0.20(+1.95%) |
Apr 18, 2019 | 10.25 | 10.25 | 10.25 | 0 | -0.22(-2.10%) | |
Apr 17, 2019 | 11.25 | 11.32 | 10.41 | 10.47 | 9,647,081 | -1.11(-9.59%) |
Apr 16, 2019 | 11.57 | 11.92 | 11.57 | 11.58 | 3,204,830 | +0.08(+0.70%) |
Apr 15, 2019 | 11.60 | 12.15 | 11.28 | 11.50 | 8,224,675 | -1.91(-14.24%) |
Apr 12, 2019 | 13.20 | 13.48 | 13.12 | 13.41 | 2,788,901 | +0.36(+2.76%) |
Apr 11, 2019 | 13.28 | 13.43 | 12.91 | 13.05 | 1,948,868 | -0.31(-2.32%) |
Apr 10, 2019 | 12.87 | 13.36 | 12.76 | 13.36 | 2,140,319 | +0.49(+3.81%) |
Apr 09, 2019 | 13.16 | 13.17 | 12.70 | 12.87 | 2,208,444 | -0.42(-3.16%) |
Apr 08, 2019 | 13.45 | 13.45 | 13.14 | 13.29 | 1,607,115 | -0.14(-1.04%) |
Apr 05, 2019 | 13.46 | 13.57 | 13.33 | 13.43 | 1,857,291 | +0.14(+1.05%) |
Apr 04, 2019 | 13.16 | 13.39 | 13.08 | 13.29 | 2,173,822 | +0.17(+1.30%) |
Apr 03, 2019 | 13.00 | 13.32 | 12.83 | 13.12 | 2,362,699 | +0.07(+0.54%) |
Apr 02, 2019 | 13.15 | 13.55 | 13.02 | 13.05 | 3,392,320 | -0.22(-1.66%) |
Apr 01, 2019 | 12.60 | 13.31 | 12.50 | 13.27 | 4,240,366 | +0.81(+6.50%) |
Mar 29, 2019 | 12.32 | 12.58 | 12.10 | 12.46 | 2,083,965 | +0.15(+1.22%) |
Mar 28, 2019 | 12.27 | 12.62 | 11.73 | 12.31 | 2,510,746 | -0.02(-0.16%) |
Mar 27, 2019 | 12.98 | 12.98 | 12.18 | 12.33 | 2,407,545 | -0.63(-4.86%) |
Mar 26, 2019 | 13.05 | 13.17 | 12.80 | 12.96 | 2,678,838 | +0.09(+0.70%) |
Mar 25, 2019 | 12.75 | 13.02 | 12.43 | 12.87 | 3,262,897 | +0.07(+0.55%) |
Mar 22, 2019 | 13.25 | 13.33 | 12.69 | 12.80 | 3,057,109 | -0.59(-4.41%) |
Mar 21, 2019 | 13.39 | 13.59 | 13.08 | 13.39 | 2,444,183 | -0.03(-0.22%) |
Mar 20, 2019 | 13.55 | 13.77 | 13.31 | 13.42 | 3,526,139 | -0.29(-2.12%) |
Mar 19, 2019 | 13.93 | 14.14 | 13.42 | 13.71 | 6,416,055 | +0.06(+0.44%) |
Mar 18, 2019 | 12.75 | 13.73 | 12.70 | 13.65 | 7,119,492 | +0.83(+6.47%) |
Mar 15, 2019 | 12.65 | 12.84 | 12.50 | 12.82 | 2,690,838 | +0.17(+1.34%) |
Mar 14, 2019 | 12.67 | 12.78 | 12.50 | 12.65 | 2,082,928 | -0.07(-0.55%) |
Mar 13, 2019 | 12.99 | 13.08 | 12.69 | 12.72 | 2,540,063 | -0.03(-0.24%) |
Mar 12, 2019 | 12.85 | 13.18 | 12.75 | 12.75 | 2,526,777 | -0.23(-1.77%) |
Mar 11, 2019 | 12.80 | 13.12 | 12.69 | 12.98 | 2,495,466 | +0.22(+1.72%) |
Mar 08, 2019 | 12.50 | 12.80 | 12.29 | 12.76 | 3,993,460 | -0.15(-1.16%) |
Mar 07, 2019 | 13.49 | 13.57 | 12.80 | 12.91 | 4,420,664 | -0.63(-4.65%) |
Mar 06, 2019 | 13.84 | 14.08 | 13.39 | 13.54 | 4,673,924 | -0.32(-2.31%) |
Mar 05, 2019 | 13.75 | 14.03 | 13.62 | 13.86 | 5,229,717 | +0.01(+0.07%) |
Mar 04, 2019 | 14.00 | 14.21 | 13.47 | 13.85 | 5,785,801 | +0.37(+2.74%) |
Mar 01, 2019 | 13.71 | 13.82 | 13.33 | 13.48 | 4,002,325 | -0.16(-1.17%) |
Feb 28, 2019 | 13.39 | 13.89 | 13.28 | 13.64 | 5,816,526 | +0.27(+2.02%) |
Feb 27, 2019 | 13.49 | 13.60 | 13.07 | 13.37 | 3,824,377 | -0.14(-1.04%) |
Feb 26, 2019 | 12.99 | 13.55 | 12.86 | 13.51 | 5,462,523 | +0.78(+6.13%) |
Feb 25, 2019 | 13.24 | 13.31 | 12.65 | 12.73 | 3,930,340 | -0.58(-4.36%) |
Feb 22, 2019 | 13.78 | 13.97 | 12.96 | 13.31 | 6,340,487 | -0.40(-2.92%) |
Feb 21, 2019 | 13.50 | 13.86 | 13.43 | 13.71 | 5,072,467 | +0.31(+2.31%) |
Feb 20, 2019 | 12.78 | 13.45 | 12.63 | 13.40 | 5,953,590 | +0.63(+4.93%) |
Feb 19, 2019 | 12.61 | 12.95 | 12.56 | 12.77 | 3,865,844 | +0.09(+0.71%) |
Feb 15, 2019 | 12.68 | 12.68 | 12.68 | 0 | +0.63(+5.23%) | |
Feb 14, 2019 | 12.25 | 12.37 | 11.85 | 12.05 | 3,029,146 | -0.10(-0.82%) |
Feb 13, 2019 | 12.18 | 12.56 | 12.03 | 12.15 | 5,832,705 | +0.15(+1.25%) |
Feb 12, 2019 | 10.88 | 12.20 | 10.70 | 12.00 | 9,934,343 | +0.88(+7.91%) |
Feb 11, 2019 | 12.39 | 12.59 | 11.06 | 11.12 | 7,078,880 | -1.21(-9.81%) |
Feb 08, 2019 | 12.80 | 12.94 | 12.12 | 12.33 | 5,460,706 | -0.34(-2.68%) |
Feb 07, 2019 | 12.26 | 13.11 | 12.03 | 12.67 | 10,281,728 | -0.13(-1.02%) |
Feb 06, 2019 | 13.22 | 13.58 | 12.53 | 12.80 | 11,174,510 | -1.27(-9.03%) |
Feb 05, 2019 | 14.14 | 14.32 | 12.73 | 14.07 | 16,447,336 | -0.14(-0.99%) |
Feb 04, 2019 | 13.25 | 14.37 | 13.12 | 14.21 | 17,410,398 | +1.62(+12.87%) |
Feb 01, 2019 | 11.85 | 13.08 | 11.66 | 12.59 | 20,025,628 | +1.18(+10.34%) |
Jan 31, 2019 | 10.16 | 11.74 | 10.08 | 11.41 | 14,013,825 | +1.36(+13.53%) |
Jan 30, 2019 | 9.730 | 10.22 | 9.620 | 10.05 | 5,865,377 | +0.39(+4.04%) |
Jan 29, 2019 | 9.830 | 10.04 | 9.500 | 9.660 | 5,502,553 | -0.13(-1.33%) |
Jan 28, 2019 | 9.370 | 9.980 | 9.270 | 9.790 | 7,340,459 | +0.36(+3.82%) |
Jan 25, 2019 | 9.390 | 9.660 | 9.250 | 9.430 | 5,138,812 | +0.19(+2.06%) |
Jan 24, 2019 | 9.220 | 9.400 | 9.140 | 9.240 | 3,039,622 | +0.01(+0.11%) |
Jan 23, 2019 | 9.250 | 9.670 | 9.070 | 9.230 | 7,135,489 | -0.20(-2.12%) |
Jan 22, 2019 | 9.700 | 9.920 | 9.270 | 9.430 | 9,548,302 | -0.49(-4.94%) |
Jan 21, 2019 | 8.850 | 10.06 | 8.640 | 9.920 | 11,751,843 | +1.03(+11.59%) |
Jan 18, 2019 | 8.680 | 8.890 | 8.280 | 8.890 | 4,695,700 | +0.29(+3.37%) |
Jan 17, 2019 | 8.580 | 8.760 | 8.500 | 8.600 | 3,558,250 | -0.20(-2.27%) |
Jan 16, 2019 | 8.930 | 9.100 | 8.610 | 8.800 | 4,709,633 | -0.06(-0.68%) |
Jan 15, 2019 | 9.330 | 9.430 | 8.760 | 8.860 | 7,478,459 | -0.47(-5.04%) |
Jan 14, 2019 | 9.240 | 9.480 | 9.070 | 9.330 | 8,412,555 | +0.15(+1.63%) |
Jan 11, 2019 | 8.500 | 9.550 | 8.460 | 9.180 | 17,751,888 | +0.47(+5.40%) |
Jan 10, 2019 | 8.800 | 9.230 | 8.480 | 8.710 | 14,429,319 | -0.21(-2.35%) |
Jan 09, 2019 | 8.440 | 9.130 | 8.280 | 8.920 | 8,182,015 | +0.52(+6.19%) |
Jan 08, 2019 | 8.720 | 8.730 | 8.060 | 8.400 | 6,299,791 | -0.14(-1.64%) |
Jan 07, 2019 | 8.200 | 8.600 | 8.130 | 8.540 | 5,674,538 | +0.47(+5.82%) |
Jan 04, 2019 | 8.170 | 8.260 | 8.030 | 8.070 | 3,500,935 | +0.04(+0.50%) |
Jan 03, 2019 | 8.040 | 8.290 | 7.910 | 8.030 | 4,356,968 | -0.12(-1.47%) |
Jan 02, 2019 | 7.660 | 8.420 | 7.440 | 8.150 | 8,225,784 | +0.30(+3.82%) |
Dec 31, 2018 | 7.850 | 7.850 | 7.850 | 0 | -0.67(-7.86%) | |
Dec 28, 2018 | 8.680 | 8.690 | 8.040 | 8.520 | 19,061,480 | +0.95(+12.55%) |
Dec 27, 2018 | 7.660 | 7.850 | 7.250 | 7.570 | 6,981,994 | +0.01(+0.13%) |
Dec 24, 2018 | 7.560 | 7.560 | 7.560 | 0 | +1.04(+15.95%) | |
Dec 21, 2018 | 7.150 | 7.190 | 6.400 | 6.520 | 6,673,566 | -0.52(-7.39%) |
Dec 20, 2018 | 7.350 | 7.550 | 6.860 | 7.040 | 7,593,266 | -0.22(-3.03%) |
Dec 19, 2018 | 7.900 | 8.000 | 7.240 | 7.260 | 7,406,080 | -0.63(-7.98%) |
Dec 18, 2018 | 7.550 | 8.240 | 7.460 | 7.890 | 16,782,756 | +0.57(+7.79%) |
Dec 17, 2018 | 7.310 | 7.700 | 7.110 | 7.320 | 6,503,477 | -0.15(-2.01%) |
Dec 14, 2018 | 6.860 | 7.750 | 6.500 | 7.470 | 13,440,550 | +0.43(+6.11%) |
Dec 13, 2018 | 7.630 | 7.710 | 6.880 | 7.040 | 9,958,495 | -0.74(-9.51%) |
Dec 12, 2018 | 8.140 | 8.390 | 7.710 | 7.780 | 12,266,623 | -0.42(-5.12%) |
Dec 11, 2018 | 7.770 | 8.400 | 7.560 | 8.200 | 14,860,728 | +0.67(+8.90%) |
Dec 10, 2018 | 7.370 | 7.850 | 7.040 | 7.530 | 14,880,767 | +0.60(+8.66%) |
Dec 07, 2018 | 8.360 | 8.750 | 6.600 | 6.930 | 33,528,552 | -0.62(-8.21%) |
Dec 06, 2018 | 5.150 | 7.550 | 5.020 | 7.550 | 42,836,128 | +2.55(+51.00%) |
Dec 05, 2018 | 5.320 | 6.490 | 4.760 | 5.000 | 30,308,850 | -0.99(-16.53%) |
Dec 04, 2018 | 6.400 | 6.840 | 5.830 | 5.990 | 27,312,850 | -1.61(-21.18%) |
Dec 03, 2018 | 8.740 | 9.120 | 7.380 | 7.600 | 32,779,848 | -2.91(-27.69%) |
Nov 30, 2018 | 10.60 | 10.78 | 10.30 | 10.51 | 3,084,179 | -0.03(-0.28%) |
Nov 29, 2018 | 11.20 | 11.30 | 10.48 | 10.54 | 4,640,093 | -0.81(-7.14%) |
Nov 28, 2018 | 10.49 | 11.35 | 10.39 | 11.35 | 5,702,386 | +1.06(+10.30%) |
Nov 27, 2018 | 10.75 | 10.96 | 10.15 | 10.29 | 3,704,258 | -0.46(-4.28%) |
Nov 26, 2018 | 12.20 | 12.21 | 10.64 | 10.75 | 3,951,620 | -1.03(-8.74%) |
Nov 23, 2018 | 11.47 | 11.94 | 11.32 | 11.78 | 2,257,463 | +0.17(+1.46%) |
Nov 22, 2018 | 11.71 | 11.75 | 11.24 | 11.61 | 1,951,359 | -0.08(-0.68%) |
Nov 21, 2018 | 12.00 | 12.38 | 11.62 | 11.69 | 4,196,617 | +0.00(+0.00%) |
Nov 20, 2018 | 11.40 | 12.34 | 11.09 | 11.69 | 7,024,947 | -0.22(-1.85%) |
Nov 19, 2018 | 12.60 | 12.65 | 11.86 | 11.91 | 3,857,489 | -0.78(-6.15%) |
Nov 16, 2018 | 13.37 | 13.49 | 12.56 | 12.69 | 3,813,089 | -0.86(-6.35%) |
Nov 15, 2018 | 12.57 | 13.75 | 12.41 | 13.55 | 5,696,265 | +0.90(+7.11%) |
Nov 14, 2018 | 13.34 | 13.58 | 12.26 | 12.65 | 7,196,730 | -0.99(-7.26%) |
Nov 13, 2018 | 14.85 | 15.09 | 13.56 | 13.64 | 6,672,250 | -1.32(-8.82%) |
Nov 12, 2018 | 16.29 | 16.52 | 14.83 | 14.96 | 6,198,191 | -1.57(-9.50%) |
Nov 09, 2018 | 16.26 | 16.72 | 15.56 | 16.53 | 6,946,314 | -0.01(-0.06%) |
Nov 08, 2018 | 17.00 | 17.19 | 16.50 | 16.54 | 4,924,681 | -0.78(-4.50%) |
Nov 07, 2018 | 17.22 | 17.60 | 16.03 | 17.32 | 10,157,436 | +0.62(+3.71%) |
Nov 06, 2018 | 15.94 | 17.04 | 15.57 | 16.70 | 10,037,738 | +0.74(+4.64%) |
Nov 05, 2018 | 15.91 | 16.09 | 15.11 | 15.96 | 5,709,338 | +0.21(+1.33%) |