Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 12.90 | 13.52 | 12.35 | 12.44 | 0 | +0.17(+1.39%) |
Apr 29, 2019 | 12.11 | 12.50 | 11.87 | 12.27 | 0 | +0.06(+0.49%) |
Apr 26, 2019 | 13.16 | 13.35 | 11.97 | 12.21 | 0 | -0.62(-4.83%) |
Apr 25, 2019 | 13.74 | 14.05 | 12.52 | 12.83 | 0 | +0.17(+1.34%) |
Apr 24, 2019 | 12.27 | 12.95 | 12.20 | 12.66 | 0 | +0.80(+6.75%) |
Apr 23, 2019 | 12.07 | 12.34 | 11.69 | 11.86 | 0 | -0.23(-1.90%) |
Apr 22, 2019 | 12.88 | 12.88 | 11.81 | 12.09 | 0 | +0.05(+0.42%) |
Apr 18, 2019 | 12.04 | 12.04 | 12.04 | 12.04 | 0 | -0.54(-4.29%) |
Apr 17, 2019 | 12.20 | 12.90 | 12.07 | 12.58 | 0 | +0.58(+4.83%) |
Apr 16, 2019 | 11.80 | 12.31 | 11.72 | 12.00 | 0 | +0.11(+0.93%) |
Apr 15, 2019 | 12.52 | 13.06 | 11.82 | 11.89 | 0 | +0.15(+1.28%) |
Apr 12, 2019 | 12.33 | 12.49 | 11.70 | 11.74 | 0 | -1.04(-8.14%) |
Apr 11, 2019 | 13.10 | 13.13 | 12.75 | 12.78 | 0 | -0.03(-0.23%) |
Apr 10, 2019 | 13.51 | 13.89 | 12.81 | 12.81 | 0 | -0.72(-5.32%) |
Apr 09, 2019 | 13.55 | 13.74 | 12.95 | 13.53 | 0 | +1.17(+9.47%) |
Apr 08, 2019 | 13.38 | 13.39 | 12.28 | 12.36 | 0 | +0.13(+1.06%) |
Apr 05, 2019 | 12.82 | 12.85 | 12.20 | 12.23 | 0 | -1.25(-9.27%) |
Apr 04, 2019 | 13.79 | 14.07 | 13.30 | 13.48 | 0 | -0.18(-1.32%) |
Apr 03, 2019 | 13.26 | 14.27 | 13.06 | 13.66 | 0 | +0.55(+4.20%) |
Apr 02, 2019 | 13.83 | 13.91 | 12.98 | 13.11 | 0 | -0.29(-2.16%) |
Apr 01, 2019 | 14.20 | 14.40 | 13.21 | 13.40 | 0 | -0.62(-4.42%) |
Mar 29, 2019 | 14.55 | 14.91 | 13.86 | 14.02 | 0 | -1.65(-10.53%) |
Mar 28, 2019 | 16.50 | 16.99 | 15.60 | 15.67 | 0 | -1.09(-6.50%) |
Mar 27, 2019 | 16.24 | 18.29 | 15.98 | 16.76 | 0 | +0.95(+6.01%) |
Mar 26, 2019 | 16.18 | 17.87 | 15.72 | 15.81 | 0 | -2.00(-11.23%) |
Mar 25, 2019 | 18.40 | 19.31 | 17.50 | 17.81 | 0 | +0.55(+3.19%) |
Mar 22, 2019 | 14.39 | 17.64 | 14.39 | 17.26 | 0 | +2.86(+19.86%) |
Mar 21, 2019 | 14.99 | 14.99 | 14.06 | 14.40 | 0 | +0.09(+0.63%) |
Mar 20, 2019 | 14.72 | 15.53 | 13.50 | 14.31 | 0 | +0.50(+3.62%) |
Mar 19, 2019 | 13.12 | 13.81 | 13.12 | 13.81 | 0 | +0.79(+6.07%) |
Mar 18, 2019 | 13.05 | 13.77 | 12.90 | 13.02 | 0 | +0.88(+7.25%) |
Mar 15, 2019 | 12.58 | 12.69 | 11.77 | 12.14 | 0 | -1.26(-9.40%) |
Mar 14, 2019 | 13.35 | 13.65 | 12.98 | 13.40 | 0 | +0.25(+1.90%) |
Mar 13, 2019 | 13.30 | 13.60 | 12.95 | 13.15 | 0 | -0.54(-3.94%) |
Mar 12, 2019 | 13.95 | 14.02 | 13.23 | 13.69 | 0 | -0.52(-3.66%) |
Mar 11, 2019 | 16.02 | 16.02 | 14.07 | 14.21 | 0 | -1.91(-11.85%) |
Mar 08, 2019 | 18.63 | 18.80 | 15.99 | 16.12 | 0 | -0.98(-5.73%) |
Mar 07, 2019 | 17.35 | 18.58 | 16.26 | 17.10 | 0 | +1.91(+12.57%) |
Mar 06, 2019 | 14.56 | 15.78 | 14.54 | 15.19 | 0 | +1.00(+7.05%) |
Mar 05, 2019 | 14.66 | 15.31 | 13.44 | 14.19 | 0 | +0.50(+3.65%) |
Mar 04, 2019 | 12.71 | 16.33 | 12.57 | 13.69 | 0 | +0.81(+6.29%) |
Mar 01, 2019 | 13.65 | 14.22 | 12.73 | 12.88 | 0 | -1.63(-11.23%) |
Feb 28, 2019 | 14.65 | 14.76 | 13.95 | 14.51 | 0 | +0.19(+1.33%) |
Feb 27, 2019 | 14.98 | 15.94 | 14.29 | 14.32 | 0 | -0.02(-0.14%) |
Feb 26, 2019 | 14.76 | 14.85 | 13.79 | 14.34 | 0 | +0.16(+1.13%) |
Feb 25, 2019 | 13.60 | 14.28 | 13.57 | 14.18 | 0 | +0.31(+2.24%) |
Feb 22, 2019 | 14.79 | 14.79 | 13.86 | 13.87 | 0 | -0.99(-6.66%) |
Feb 21, 2019 | 15.26 | 16.05 | 14.51 | 14.86 | 0 | +0.54(+3.77%) |
Feb 20, 2019 | 15.25 | 15.25 | 14.32 | 14.32 | 0 | -0.76(-5.04%) |
Feb 19, 2019 | 16.00 | 16.02 | 14.72 | 15.08 | 0 | -0.10(-0.66%) |
Feb 15, 2019 | 15.18 | 15.18 | 15.18 | 15.18 | 0 | -1.13(-6.93%) |
Feb 14, 2019 | 17.34 | 17.43 | 15.73 | 16.31 | 0 | +0.40(+2.51%) |
Feb 13, 2019 | 15.77 | 16.25 | 15.58 | 15.91 | 0 | +0.26(+1.66%) |
Feb 12, 2019 | 15.38 | 16.07 | 15.26 | 15.65 | 0 | -0.87(-5.27%) |
Feb 11, 2019 | 16.45 | 16.91 | 16.39 | 16.52 | 0 | +0.22(+1.35%) |
Feb 08, 2019 | 17.87 | 18.47 | 16.18 | 16.30 | 0 | -0.49(-2.92%) |
Feb 07, 2019 | 17.09 | 18.54 | 16.46 | 16.79 | 0 | +1.51(+9.88%) |
Feb 06, 2019 | 15.58 | 16.00 | 15.22 | 15.28 | 0 | -0.02(-0.13%) |
Feb 05, 2019 | 15.70 | 15.87 | 14.88 | 15.30 | 0 | +0.23(+1.53%) |
Feb 04, 2019 | 16.66 | 16.66 | 14.94 | 15.07 | 0 | -1.60(-9.60%) |
Feb 01, 2019 | 17.17 | 17.40 | 16.62 | 16.67 | 0 | -0.43(-2.51%) |
Jan 31, 2019 | 18.39 | 18.39 | 16.95 | 17.10 | 0 | -1.37(-7.42%) |
Jan 30, 2019 | 19.97 | 20.36 | 18.31 | 18.47 | 0 | -1.63(-8.11%) |
Jan 29, 2019 | 19.93 | 20.84 | 19.51 | 20.10 | 0 | +0.36(+1.82%) |
Jan 28, 2019 | 20.90 | 21.49 | 19.68 | 19.74 | 0 | +1.49(+8.16%) |
Jan 25, 2019 | 18.95 | 19.28 | 18.19 | 18.25 | 0 | -1.13(-5.83%) |
Jan 24, 2019 | 21.29 | 21.34 | 19.37 | 19.38 | 0 | -0.76(-3.77%) |
Jan 23, 2019 | 20.37 | 22.57 | 20.13 | 20.14 | 0 | -1.05(-4.96%) |
Jan 22, 2019 | 19.18 | 21.96 | 19.13 | 21.19 | 0 | +3.43(+19.31%) |
Jan 18, 2019 | 17.76 | 17.76 | 17.76 | 17.76 | 0 | +0.11(+0.62%) |
Jan 17, 2019 | 18.73 | 18.75 | 17.11 | 17.65 | 0 | -0.68(-3.71%) |
Jan 16, 2019 | 18.12 | 18.60 | 17.79 | 18.33 | 0 | +0.17(+0.94%) |
Jan 15, 2019 | 19.00 | 19.40 | 17.75 | 18.16 | 0 | -1.45(-7.39%) |
Jan 14, 2019 | 20.90 | 20.99 | 19.30 | 19.61 | 0 | +0.16(+0.82%) |
Jan 11, 2019 | 21.87 | 21.97 | 19.41 | 19.45 | 0 | -1.69(-7.99%) |
Jan 10, 2019 | 23.21 | 23.78 | 21.07 | 21.14 | 0 | -0.26(-1.21%) |
Jan 09, 2019 | 21.97 | 22.70 | 21.12 | 21.40 | 0 | -0.90(-4.04%) |
Jan 08, 2019 | 22.85 | 24.58 | 22.12 | 22.30 | 0 | -0.78(-3.38%) |
Jan 07, 2019 | 24.37 | 24.72 | 22.79 | 23.08 | 0 | -1.30(-5.33%) |
Jan 04, 2019 | 26.47 | 26.96 | 24.27 | 24.38 | 0 | -3.88(-13.73%) |
Jan 03, 2019 | 27.20 | 29.41 | 26.82 | 28.26 | 0 | +3.12(+12.41%) |
Jan 02, 2019 | 30.34 | 30.35 | 25.10 | 25.14 | 0 | -3.04(-10.79%) |
Dec 31, 2018 | 28.18 | 28.18 | 28.18 | 28.18 | 0 | -3.46(-10.94%) |
Dec 28, 2018 | 33.11 | 34.36 | 30.16 | 31.64 | 0 | -2.35(-6.91%) |
Dec 27, 2018 | 36.12 | 37.69 | 33.96 | 33.99 | 0 | +1.16(+3.53%) |
Dec 26, 2018 | 36.68 | 38.33 | 32.40 | 32.83 | 0 | -4.51(-12.08%) |
Dec 24, 2018 | 37.34 | 37.34 | 37.34 | 37.34 | 0 | +5.23(+16.29%) |
Dec 21, 2018 | 29.28 | 33.09 | 27.68 | 32.11 | 0 | +2.06(+6.86%) |
Dec 20, 2018 | 27.91 | 32.28 | 26.92 | 30.05 | 0 | +3.63(+13.74%) |
Dec 19, 2018 | 27.19 | 28.30 | 24.36 | 26.42 | 0 | +0.16(+0.61%) |
Dec 18, 2018 | 25.42 | 27.53 | 25.03 | 26.26 | 0 | +0.28(+1.08%) |
Dec 17, 2018 | 25.30 | 27.06 | 23.81 | 25.98 | 0 | +2.03(+8.48%) |
Dec 14, 2018 | 23.43 | 25.47 | 23.16 | 23.95 | 0 | +1.43(+6.35%) |
Dec 13, 2018 | 23.27 | 23.92 | 22.41 | 22.52 | 0 | -1.04(-4.41%) |
Dec 12, 2018 | 23.38 | 23.92 | 22.40 | 23.56 | 0 | -0.82(-3.36%) |
Dec 11, 2018 | 23.94 | 26.31 | 23.80 | 24.38 | 0 | -0.12(-0.49%) |
Dec 10, 2018 | 25.91 | 28.84 | 24.47 | 24.50 | 0 | -2.63(-9.69%) |
Dec 07, 2018 | 23.61 | 28.35 | 23.39 | 27.13 | 0 | +3.60(+15.30%) |
Dec 06, 2018 | 26.46 | 28.82 | 23.38 | 23.53 | 0 | +0.57(+2.48%) |
Dec 04, 2018 | 22.96 | 22.96 | 22.96 | 22.96 | 0 | +5.09(+28.48%) |
Dec 03, 2018 | 17.99 | 19.11 | 17.77 | 17.87 | 0 | -2.88(-13.88%) |
Nov 30, 2018 | 21.43 | 21.87 | 20.71 | 20.75 | 0 | -0.60(-2.81%) |
Nov 29, 2018 | 21.73 | 23.10 | 20.88 | 21.35 | 0 | +1.07(+5.28%) |
Nov 28, 2018 | 21.12 | 21.66 | 20.21 | 20.28 | 0 | -0.84(-3.98%) |
Nov 27, 2018 | 22.45 | 22.45 | 20.90 | 21.12 | 0 | +0.73(+3.58%) |
Nov 26, 2018 | 22.28 | 22.49 | 19.90 | 20.39 | 0 | -3.37(-14.18%) |
Nov 23, 2018 | 24.03 | 24.17 | 23.09 | 23.76 | 0 | +1.28(+5.69%) |
Nov 21, 2018 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | -1.54(-6.41%) |
Nov 20, 2018 | 23.93 | 25.62 | 23.65 | 24.02 | 0 | +2.14(+9.78%) |
Nov 19, 2018 | 20.31 | 23.27 | 20.11 | 21.88 | 0 | +1.94(+9.73%) |
Nov 16, 2018 | 22.61 | 22.61 | 19.67 | 19.94 | 0 | -1.57(-7.30%) |
Nov 15, 2018 | 23.26 | 24.53 | 21.40 | 21.51 | 0 | -0.64(-2.89%) |
Nov 14, 2018 | 20.40 | 23.65 | 20.40 | 22.15 | 0 | +0.70(+3.26%) |
Nov 13, 2018 | 21.02 | 22.32 | 20.07 | 21.45 | 0 | +0.45(+2.14%) |
Nov 12, 2018 | 19.41 | 21.33 | 19.15 | 21.00 | 0 | +2.91(+16.09%) |
Nov 09, 2018 | 18.47 | 19.08 | 17.48 | 18.09 | 0 | +1.18(+6.98%) |
Nov 08, 2018 | 17.28 | 17.97 | 16.52 | 16.91 | 0 | +0.19(+1.14%) |
Nov 07, 2018 | 18.66 | 19.25 | 16.63 | 16.72 | 0 | -4.08(-19.62%) |
Nov 06, 2018 | 21.22 | 22.35 | 20.67 | 20.80 | 0 | -0.75(-3.48%) |
Nov 05, 2018 | 22.16 | 23.31 | 21.28 | 21.55 | 0 | -1.01(-4.48%) |
Nov 02, 2018 | 20.93 | 24.67 | 20.69 | 22.56 | 0 | +1.31(+6.16%) |
Nov 01, 2018 | 22.84 | 23.78 | 21.13 | 21.25 | 0 | -2.32(-9.84%) |
Oct 31, 2018 | 24.67 | 25.14 | 22.86 | 23.57 | 0 | -1.90(-7.46%) |
Oct 30, 2018 | 27.35 | 28.28 | 25.22 | 25.47 | 0 | -1.81(-6.63%) |
Oct 29, 2018 | 24.73 | 30.51 | 23.81 | 27.28 | 0 | +0.10(+0.37%) |
Oct 26, 2018 | 28.11 | 29.84 | 25.15 | 27.18 | 0 | +1.80(+7.09%) |
Oct 25, 2018 | 25.62 | 25.78 | 23.71 | 25.38 | 0 | -1.43(-5.33%) |
Oct 24, 2018 | 21.57 | 27.82 | 21.31 | 26.81 | 0 | +5.24(+24.29%) |
Oct 23, 2018 | 23.44 | 24.54 | 20.77 | 21.57 | 0 | +1.75(+8.83%) |
Oct 22, 2018 | 19.87 | 21.01 | 19.11 | 19.82 | 0 | -0.24(-1.20%) |
Oct 19, 2018 | 18.44 | 21.00 | 18.07 | 20.06 | 0 | -0.02(-0.10%) |
Oct 18, 2018 | 18.36 | 21.47 | 17.56 | 20.08 | 0 | +2.87(+16.68%) |
Oct 17, 2018 | 17.85 | 19.20 | 16.78 | 17.21 | 0 | -0.10(-0.58%) |
Oct 16, 2018 | 19.04 | 19.48 | 17.04 | 17.31 | 0 | -3.74(-17.77%) |
Oct 15, 2018 | 21.96 | 22.37 | 19.16 | 21.05 | 0 | -0.11(-0.52%) |
Oct 12, 2018 | 22.85 | 26.36 | 20.83 | 21.16 | 0 | -5.73(-21.31%) |
Oct 11, 2018 | 23.79 | 28.82 | 21.62 | 26.89 | 0 | +4.36(+19.35%) |
Oct 10, 2018 | 16.63 | 22.76 | 16.60 | 22.53 | 0 | +7.17(+46.68%) |
Oct 09, 2018 | 16.24 | 16.64 | 14.35 | 15.36 | 0 | +0.48(+3.23%) |
Oct 08, 2018 | 15.77 | 17.51 | 14.57 | 14.88 | 0 | -0.38(-2.49%) |
Oct 05, 2018 | 13.61 | 17.76 | 13.50 | 15.26 | 0 | +1.19(+8.46%) |
Oct 04, 2018 | 12.66 | 15.51 | 12.46 | 14.07 | 0 | +2.52(+21.82%) |
Oct 03, 2018 | 11.10 | 11.89 | 10.77 | 11.55 | 0 | +0.37(+3.31%) |
Oct 02, 2018 | 11.20 | 11.39 | 10.54 | 11.18 | 0 | +0.18(+1.64%) |
Oct 01, 2018 | 10.57 | 11.34 | 10.40 | 11.00 | 0 | -0.30(-2.65%) |
Sep 28, 2018 | 12.16 | 12.36 | 11.05 | 11.30 | 0 | -0.38(-3.25%) |
Sep 27, 2018 | 11.52 | 11.71 | 10.86 | 11.68 | 0 | -0.25(-2.10%) |
Sep 26, 2018 | 11.22 | 12.33 | 10.54 | 11.93 | 0 | +0.57(+5.02%) |
Sep 25, 2018 | 11.32 | 11.49 | 10.94 | 11.36 | 0 | +0.25(+2.25%) |
Sep 24, 2018 | 11.16 | 11.76 | 10.78 | 11.11 | 0 | +0.22(+2.02%) |
Sep 21, 2018 | 10.70 | 11.18 | 10.18 | 10.89 | 0 | +0.22(+2.06%) |
Sep 20, 2018 | 10.47 | 10.77 | 10.27 | 10.67 | 0 | +0.02(+0.19%) |
Sep 19, 2018 | 11.17 | 11.41 | 10.50 | 10.65 | 0 | -0.73(-6.41%) |
Sep 18, 2018 | 11.29 | 11.65 | 10.96 | 11.38 | 0 | -0.48(-4.05%) |
Sep 17, 2018 | 10.78 | 12.00 | 10.67 | 11.86 | 0 | +1.06(+9.81%) |
Sep 14, 2018 | 10.73 | 11.27 | 9.790 | 10.80 | 0 | +0.14(+1.31%) |
Sep 13, 2018 | 11.10 | 11.46 | 10.21 | 10.66 | 0 | -0.66(-5.83%) |
Sep 12, 2018 | 11.36 | 12.79 | 10.99 | 11.32 | 0 | -0.26(-2.25%) |
Sep 11, 2018 | 12.53 | 13.40 | 11.43 | 11.58 | 0 | -0.89(-7.14%) |
Sep 10, 2018 | 12.94 | 13.14 | 11.84 | 12.47 | 0 | -1.19(-8.71%) |
Sep 07, 2018 | 13.62 | 14.52 | 12.86 | 13.66 | 0 | +0.78(+6.06%) |
Sep 06, 2018 | 12.98 | 14.18 | 12.21 | 12.88 | 0 | +0.50(+4.04%) |
Sep 05, 2018 | 11.86 | 13.54 | 11.74 | 12.38 | 0 | +1.23(+11.03%) |
Sep 04, 2018 | 12.65 | 12.76 | 10.87 | 11.15 | 0 | -0.01(-0.09%) |
Aug 31, 2018 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.52(-4.45%) |
Aug 30, 2018 | 11.13 | 12.22 | 10.89 | 11.68 | 0 | +1.06(+9.98%) |
Aug 29, 2018 | 10.84 | 10.97 | 10.43 | 10.62 | 0 | +0.03(+0.28%) |
Aug 28, 2018 | 10.67 | 10.75 | 10.27 | 10.59 | 0 | +0.42(+4.13%) |
Aug 27, 2018 | 10.78 | 10.84 | 10.14 | 10.17 | 0 | -0.81(-7.38%) |
Aug 24, 2018 | 10.91 | 11.36 | 10.71 | 10.98 | 0 | -0.06(-0.54%) |
Aug 23, 2018 | 11.05 | 11.40 | 10.41 | 11.04 | 0 | +0.23(+2.13%) |
Aug 22, 2018 | 11.35 | 11.68 | 10.63 | 10.81 | 0 | -0.13(-1.19%) |
Aug 21, 2018 | 10.87 | 11.32 | 10.55 | 10.94 | 0 | -0.12(-1.08%) |
Aug 20, 2018 | 11.10 | 11.40 | 10.67 | 11.06 | 0 | -0.13(-1.16%) |
Aug 17, 2018 | 11.78 | 12.49 | 11.02 | 11.19 | 0 | -0.75(-6.28%) |
Aug 16, 2018 | 11.75 | 12.82 | 11.40 | 11.94 | 0 | -1.09(-8.37%) |
Aug 15, 2018 | 12.77 | 14.73 | 12.77 | 13.03 | 0 | +1.77(+15.72%) |
Aug 14, 2018 | 11.60 | 12.28 | 11.22 | 11.26 | 0 | -0.88(-7.25%) |
Aug 13, 2018 | 11.38 | 12.70 | 11.14 | 12.14 | 0 | +0.29(+2.45%) |
Aug 10, 2018 | 11.44 | 12.55 | 11.28 | 11.85 | 0 | +1.72(+16.98%) |
Aug 09, 2018 | 10.03 | 10.13 | 9.460 | 10.13 | 0 | +0.43(+4.43%) |
Aug 08, 2018 | 10.13 | 10.19 | 9.470 | 9.700 | 0 | -0.07(-0.72%) |