Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 17, 2019 | 11.19 | 11.19 | 0 | +0.00(+0.00%) | ||
Apr 16, 2019 | 11.54 | 11.57 | 11.39 | 11.42 | 19,454,884 | -0.18(-1.55%) |
Apr 15, 2019 | 11.50 | 11.61 | 11.45 | 11.60 | 10,620,665 | -0.01(-0.09%) |
Apr 12, 2019 | 11.59 | 11.67 | 11.39 | 11.61 | 21,565,400 | +0.09(+0.78%) |
Apr 11, 2019 | 11.47 | 11.62 | 11.42 | 11.52 | 11,676,806 | -0.08(-0.69%) |
Apr 10, 2019 | 11.68 | 11.76 | 11.59 | 11.60 | 12,676,034 | -0.11(-0.94%) |
Apr 09, 2019 | 11.76 | 11.77 | 11.60 | 11.71 | 9,929,210 | -0.05(-0.43%) |
Apr 08, 2019 | 11.76 | 11.80 | 11.64 | 11.76 | 7,556,853 | +0.07(+0.60%) |
Apr 05, 2019 | 11.65 | 11.71 | 11.55 | 11.69 | 7,563,200 | -0.01(-0.09%) |
Apr 04, 2019 | 11.41 | 11.70 | 11.40 | 11.70 | 16,748,412 | +0.18(+1.56%) |
Apr 03, 2019 | 11.51 | 11.56 | 11.42 | 11.52 | 11,929,605 | +0.05(+0.44%) |
Apr 02, 2019 | 11.37 | 11.50 | 11.31 | 11.47 | 11,731,678 | +0.10(+0.88%) |
Apr 01, 2019 | 11.44 | 11.54 | 11.33 | 11.37 | 18,498,432 | -0.07(-0.61%) |
Mar 29, 2019 | 11.43 | 11.52 | 11.37 | 11.44 | 14,460,400 | +0.07(+0.62%) |
Mar 28, 2019 | 11.20 | 11.48 | 11.20 | 11.37 | 13,125,383 | -0.03(-0.26%) |
Mar 27, 2019 | 11.37 | 11.45 | 11.26 | 11.40 | 13,242,144 | +0.05(+0.44%) |
Mar 26, 2019 | 10.97 | 11.36 | 10.97 | 11.35 | 55,750,900 | +0.23(+2.07%) |
Mar 25, 2019 | 10.92 | 11.23 | 10.88 | 11.12 | 61,869,460 | +0.32(+2.96%) |
Mar 22, 2019 | 10.95 | 11.08 | 10.60 | 10.80 | 86,964,400 | -0.36(-3.23%) |
Mar 21, 2019 | 11.06 | 11.22 | 10.96 | 11.16 | 34,229,876 | +0.12(+1.09%) |
Mar 20, 2019 | 10.84 | 11.08 | 10.65 | 11.04 | 22,339,344 | +0.19(+1.75%) |
Mar 19, 2019 | 10.87 | 11.04 | 10.84 | 10.85 | 12,499,685 | +0.08(+0.74%) |
Mar 18, 2019 | 10.85 | 10.89 | 10.76 | 10.77 | 11,522,049 | -0.08(-0.74%) |
Mar 15, 2019 | 10.94 | 11.05 | 10.75 | 10.85 | 22,206,100 | -0.06(-0.55%) |
Mar 14, 2019 | 10.96 | 11.10 | 10.88 | 10.91 | 19,061,420 | -0.29(-2.59%) |
Mar 13, 2019 | 11.33 | 11.38 | 11.14 | 11.20 | 42,445,688 | -0.01(-0.12%) |
Mar 12, 2019 | 10.91 | 11.25 | 10.89 | 11.21 | 43,196,892 | +0.34(+3.11%) |
Mar 11, 2019 | 10.80 | 10.97 | 10.55 | 10.87 | 111,060,064 | +0.20(+1.87%) |
Mar 08, 2019 | 10.69 | 10.79 | 10.51 | 10.68 | 15,784,501 | +0.12(+1.13%) |
Mar 07, 2019 | 10.59 | 10.69 | 10.49 | 10.56 | 39,289,648 | -0.04(-0.38%) |
Mar 06, 2019 | 10.93 | 10.96 | 10.59 | 10.60 | 26,474,790 | -0.40(-3.62%) |
Mar 05, 2019 | 10.88 | 11.03 | 10.82 | 10.99 | 18,680,304 | +0.13(+1.19%) |
Mar 04, 2019 | 10.54 | 10.89 | 10.50 | 10.86 | 34,669,472 | +0.36(+3.41%) |
Mar 01, 2019 | 10.46 | 10.76 | 10.46 | 10.51 | 22,873,774 | +0.01(+0.10%) |
Feb 28, 2019 | 10.54 | 10.59 | 10.39 | 10.50 | 13,020,866 | -0.05(-0.47%) |
Feb 27, 2019 | 10.72 | 10.74 | 10.42 | 10.55 | 25,195,572 | -0.21(-1.95%) |
Feb 26, 2019 | 10.88 | 11.01 | 10.68 | 10.76 | 28,468,922 | -0.26(-2.35%) |
Feb 25, 2019 | 10.90 | 11.13 | 10.74 | 11.01 | 27,936,880 | -0.07(-0.63%) |
Feb 22, 2019 | 11.18 | 11.35 | 10.90 | 11.08 | 86,530,224 | -0.38(-3.30%) |
Feb 21, 2019 | 11.45 | 11.67 | 11.24 | 11.46 | 22,686,830 | -0.01(-0.09%) |
Feb 20, 2019 | 11.25 | 11.63 | 11.15 | 11.47 | 14,526,095 | +0.25(+2.22%) |
Feb 19, 2019 | 10.85 | 11.26 | 10.82 | 11.22 | 11,865,774 | +0.45(+4.16%) |
Feb 15, 2019 | 10.81 | 10.87 | 10.68 | 10.78 | 9,281,055 | +0.01(+0.09%) |
Feb 14, 2019 | 10.64 | 10.79 | 10.54 | 10.77 | 12,990,812 | +0.04(+0.37%) |
Feb 13, 2019 | 10.78 | 10.92 | 10.72 | 10.73 | 11,417,481 | -0.09(-0.83%) |
Feb 12, 2019 | 10.92 | 10.96 | 10.77 | 10.81 | 11,712,672 | -0.11(-1.00%) |
Feb 11, 2019 | 10.87 | 11.02 | 10.86 | 10.92 | 3,912,431 | -0.08(-0.72%) |
Feb 08, 2019 | 10.97 | 11.06 | 10.91 | 11.00 | 6,537,186 | +0.04(+0.36%) |
Feb 07, 2019 | 10.95 | 11.14 | 10.88 | 10.96 | 8,693,121 | -0.06(-0.54%) |
Feb 06, 2019 | 10.95 | 11.15 | 10.95 | 11.02 | 4,592,873 | -0.09(-0.81%) |
Feb 05, 2019 | 11.02 | 11.13 | 10.92 | 11.11 | 7,535,329 | +0.05(+0.45%) |
Feb 04, 2019 | 10.81 | 11.10 | 10.80 | 11.06 | 6,264,034 | +0.07(+0.63%) |
Feb 01, 2019 | 11.12 | 11.12 | 10.86 | 10.99 | 9,813,561 | -0.15(-1.34%) |
Jan 31, 2019 | 11.05 | 11.14 | 10.88 | 11.14 | 9,269,548 | +0.19(+1.73%) |
Jan 30, 2019 | 10.87 | 11.10 | 10.71 | 10.95 | 13,147,215 | +0.08(+0.73%) |
Jan 29, 2019 | 10.74 | 10.88 | 10.62 | 10.87 | 11,670,098 | +0.23(+2.15%) |
Jan 28, 2019 | 10.80 | 10.87 | 10.59 | 10.65 | 18,337,650 | -0.11(-1.02%) |
Jan 25, 2019 | 10.56 | 10.79 | 10.56 | 10.76 | 12,737,978 | +0.32(+3.05%) |
Jan 24, 2019 | 10.41 | 10.51 | 10.36 | 10.44 | 7,239,657 | -0.02(-0.19%) |
Jan 23, 2019 | 10.42 | 10.58 | 10.32 | 10.46 | 13,908,042 | +0.02(+0.19%) |
Jan 22, 2019 | 10.25 | 10.44 | 10.21 | 10.44 | 15,992,460 | +0.11(+1.06%) |
Jan 18, 2019 | 10.16 | 10.48 | 10.16 | 10.33 | 11,568,834 | +0.03(+0.29%) |
Jan 17, 2019 | 10.22 | 10.32 | 10.16 | 10.30 | 9,235,978 | +0.06(+0.58%) |
Jan 16, 2019 | 10.17 | 10.43 | 10.17 | 10.24 | 14,740,701 | +0.08(+0.78%) |
Jan 15, 2019 | 10.29 | 10.43 | 9.978 | 10.16 | 20,889,622 | -0.18(-1.73%) |
Jan 14, 2019 | 10.57 | 10.85 | 10.28 | 10.34 | 60,619,356 | +0.69(+7.12%) |
Jan 11, 2019 | 9.610 | 9.754 | 9.570 | 9.650 | 4,004,893 | +0.05(+0.52%) |
Jan 10, 2019 | 9.660 | 9.789 | 9.520 | 9.600 | 6,357,452 | -0.10(-1.03%) |
Jan 09, 2019 | 9.471 | 9.739 | 9.441 | 9.700 | 7,266,197 | +0.22(+2.31%) |
Jan 08, 2019 | 9.401 | 9.550 | 9.341 | 9.481 | 8,832,925 | -0.06(-0.63%) |
Jan 07, 2019 | 9.730 | 9.730 | 9.441 | 9.540 | 8,750,459 | -0.13(-1.34%) |
Jan 04, 2019 | 9.779 | 9.799 | 9.560 | 9.670 | 9,760,541 | -0.17(-1.72%) |
Jan 03, 2019 | 9.909 | 9.969 | 9.660 | 9.839 | 7,180,006 | +0.06(+0.61%) |
Jan 02, 2019 | 9.739 | 10.04 | 9.570 | 9.779 | 8,085,658 | +0.02(+0.20%) |
Dec 31, 2018 | 9.640 | 9.759 | 9.500 | 9.759 | 7,492,042 | +0.13(+1.34%) |
Dec 28, 2018 | 9.720 | 9.829 | 9.570 | 9.630 | 7,753,525 | -0.07(-0.72%) |
Dec 27, 2018 | 9.620 | 9.759 | 9.530 | 9.700 | 8,344,514 | +0.18(+1.88%) |
Dec 26, 2018 | 9.720 | 9.799 | 9.371 | 9.520 | 6,156,656 | -0.12(-1.24%) |
Dec 24, 2018 | 9.331 | 9.700 | 9.261 | 9.640 | 7,098,210 | +0.44(+4.76%) |
Dec 21, 2018 | 9.401 | 9.520 | 9.112 | 9.202 | 18,150,202 | -0.22(-2.33%) |
Dec 20, 2018 | 9.510 | 9.595 | 9.341 | 9.421 | 12,052,838 | +0.23(+2.49%) |
Dec 19, 2018 | 9.690 | 9.969 | 9.162 | 9.192 | 12,339,733 | -0.45(-4.65%) |
Dec 18, 2018 | 9.351 | 9.799 | 9.281 | 9.640 | 11,184,109 | +0.29(+3.09%) |
Dec 17, 2018 | 9.162 | 9.431 | 9.082 | 9.351 | 9,212,164 | +0.25(+2.74%) |
Dec 14, 2018 | 9.271 | 9.321 | 9.052 | 9.102 | 12,112,085 | -0.32(-3.38%) |
Dec 13, 2018 | 9.610 | 9.620 | 9.351 | 9.421 | 6,409,521 | -0.18(-1.87%) |
Dec 12, 2018 | 9.401 | 9.710 | 9.250 | 9.600 | 7,790,057 | +0.19(+1.98%) |
Dec 11, 2018 | 9.553 | 9.672 | 9.325 | 9.414 | 6,439,547 | -0.07(-0.73%) |
Dec 10, 2018 | 9.295 | 9.830 | 9.236 | 9.483 | 15,047,753 | +0.14(+1.48%) |
Dec 07, 2018 | 9.424 | 9.493 | 9.077 | 9.345 | 10,949,692 | -0.02(-0.21%) |
Dec 06, 2018 | 9.424 | 9.602 | 9.236 | 9.365 | 10,452,433 | -0.07(-0.74%) |
Dec 04, 2018 | 9.424 | 9.578 | 9.315 | 9.434 | 8,323,046 | +0.07(+0.74%) |
Dec 03, 2018 | 9.374 | 9.404 | 9.137 | 9.365 | 8,625,881 | +0.17(+1.83%) |
Nov 30, 2018 | 9.265 | 9.305 | 9.047 | 9.196 | 7,768,028 | -0.15(-1.59%) |
Nov 29, 2018 | 9.483 | 9.573 | 9.335 | 9.345 | 5,425,412 | -0.08(-0.84%) |
Nov 28, 2018 | 9.226 | 9.474 | 9.127 | 9.424 | 7,258,782 | +0.14(+1.49%) |
Nov 27, 2018 | 9.483 | 9.503 | 9.147 | 9.285 | 6,754,664 | -0.19(-1.99%) |
Nov 26, 2018 | 9.543 | 9.711 | 9.414 | 9.474 | 6,549,618 | +0.14(+1.49%) |
Nov 23, 2018 | 9.682 | 9.701 | 9.315 | 9.335 | 4,642,370 | -0.39(-3.98%) |
Nov 21, 2018 | 9.721 | 9.721 | 9.721 | 0 | +0.31(+3.26%) | |
Nov 20, 2018 | 9.414 | 9.513 | 9.186 | 9.414 | 10,517,802 | +0.02(+0.21%) |
Nov 19, 2018 | 9.295 | 9.553 | 9.275 | 9.394 | 7,655,428 | +0.04(+0.42%) |
Nov 16, 2018 | 9.394 | 9.503 | 9.330 | 9.355 | 9,352,553 | +0.17(+1.83%) |
Nov 15, 2018 | 9.107 | 9.265 | 9.018 | 9.186 | 8,067,236 | +0.13(+1.42%) |
Nov 14, 2018 | 8.770 | 9.216 | 8.750 | 9.057 | 8,625,868 | +0.26(+2.93%) |
Nov 13, 2018 | 8.919 | 9.047 | 8.760 | 8.800 | 6,654,583 | -0.12(-1.33%) |
Nov 12, 2018 | 9.018 | 9.117 | 8.899 | 8.919 | 7,219,208 | -0.19(-2.07%) |
Nov 09, 2018 | 9.156 | 9.206 | 8.919 | 9.107 | 7,886,499 | -0.19(-2.03%) |
Nov 08, 2018 | 9.216 | 9.394 | 9.166 | 9.295 | 7,285,245 | +0.05(+0.54%) |
Nov 07, 2018 | 9.355 | 9.414 | 9.246 | 9.246 | 5,608,861 | -0.05(-0.53%) |
Nov 06, 2018 | 9.394 | 9.513 | 9.256 | 9.295 | 5,516,964 | -0.13(-1.37%) |
Nov 05, 2018 | 9.543 | 9.612 | 9.256 | 9.424 | 11,624,300 | -0.12(-1.25%) |
Nov 02, 2018 | 9.454 | 9.617 | 9.384 | 9.543 | 8,842,643 | +0.02(+0.21%) |
Nov 01, 2018 | 9.186 | 9.588 | 9.137 | 9.523 | 11,038,012 | +0.58(+6.54%) |
Oct 31, 2018 | 8.820 | 9.067 | 8.542 | 8.938 | 21,646,656 | -0.02(-0.22%) |
Oct 30, 2018 | 8.879 | 8.998 | 8.750 | 8.958 | 13,857,619 | +0.06(+0.67%) |
Oct 29, 2018 | 8.780 | 9.186 | 8.611 | 8.899 | 19,862,646 | +0.14(+1.58%) |
Oct 26, 2018 | 8.621 | 9.038 | 8.453 | 8.760 | 22,765,314 | +0.35(+4.12%) |
Oct 25, 2018 | 9.642 | 9.701 | 8.344 | 8.413 | 49,983,912 | -1.93(-18.68%) |
Oct 24, 2018 | 10.54 | 10.59 | 10.32 | 10.35 | 9,029,292 | -0.23(-2.16%) |
Oct 23, 2018 | 10.77 | 10.83 | 10.52 | 10.57 | 12,299,956 | +0.11(+1.04%) |
Oct 22, 2018 | 10.76 | 10.78 | 10.43 | 10.46 | 12,402,348 | -0.32(-2.94%) |
Oct 19, 2018 | 10.85 | 10.96 | 10.75 | 10.78 | 8,602,876 | -0.03(-0.28%) |
Oct 18, 2018 | 10.71 | 11.05 | 10.67 | 10.81 | 11,314,662 | +0.02(+0.18%) |
Oct 17, 2018 | 10.61 | 10.95 | 10.55 | 10.79 | 11,474,240 | +0.11(+1.02%) |
Oct 16, 2018 | 10.86 | 10.90 | 10.48 | 10.68 | 9,049,510 | -0.08(-0.74%) |
Oct 15, 2018 | 10.84 | 11.07 | 10.66 | 10.76 | 11,470,700 | +0.10(+0.93%) |
Oct 12, 2018 | 10.67 | 10.81 | 10.36 | 10.66 | 12,842,101 | -0.04(-0.37%) |
Oct 11, 2018 | 10.19 | 10.83 | 10.09 | 10.70 | 21,514,028 | +0.68(+6.83%) |
Oct 10, 2018 | 9.870 | 10.15 | 9.731 | 10.02 | 8,800,016 | +0.17(+1.71%) |
Oct 09, 2018 | 9.919 | 9.969 | 9.771 | 9.850 | 7,894,275 | -0.19(-1.88%) |
Oct 08, 2018 | 9.801 | 10.04 | 9.662 | 10.04 | 9,519,249 | +0.14(+1.40%) |
Oct 05, 2018 | 10.18 | 10.21 | 9.900 | 9.900 | 10,974,820 | -0.22(-2.15%) |
Oct 04, 2018 | 10.17 | 10.28 | 10.05 | 10.12 | 6,657,533 | -0.09(-0.87%) |
Oct 03, 2018 | 10.47 | 10.49 | 10.15 | 10.21 | 7,443,781 | -0.25(-2.37%) |
Oct 02, 2018 | 10.20 | 10.53 | 10.18 | 10.45 | 10,896,317 | +0.33(+3.23%) |
Oct 01, 2018 | 10.15 | 10.21 | 10.05 | 10.13 | 4,882,175 | +0.02(+0.20%) |
Sep 28, 2018 | 10.19 | 10.24 | 10.08 | 10.11 | 6,145,560 | +0.04(+0.39%) |
Sep 27, 2018 | 9.959 | 10.16 | 9.910 | 10.07 | 10,814,184 | +0.00(+0.00%) |
Sep 26, 2018 | 10.31 | 10.35 | 10.03 | 10.07 | 10,459,051 | -0.30(-2.87%) |
Sep 25, 2018 | 10.60 | 10.65 | 10.32 | 10.37 | 9,302,574 | -0.18(-1.69%) |
Sep 24, 2018 | 10.62 | 10.79 | 10.47 | 10.54 | 7,827,313 | +0.04(+0.38%) |
Sep 21, 2018 | 10.55 | 10.69 | 10.29 | 10.50 | 15,697,819 | -0.17(-1.58%) |
Sep 20, 2018 | 10.90 | 10.90 | 10.59 | 10.67 | 7,160,924 | -0.03(-0.28%) |
Sep 19, 2018 | 10.63 | 10.86 | 10.62 | 10.70 | 7,623,006 | +0.18(+1.70%) |
Sep 18, 2018 | 10.55 | 10.66 | 10.47 | 10.52 | 6,687,054 | +0.08(+0.76%) |
Sep 17, 2018 | 10.21 | 10.50 | 10.16 | 10.44 | 7,053,209 | +0.31(+3.03%) |
Sep 14, 2018 | 10.19 | 10.34 | 10.12 | 10.14 | 12,367,712 | -0.03(-0.29%) |
Sep 13, 2018 | 10.28 | 10.31 | 10.03 | 10.17 | 9,821,348 | -0.01(-0.10%) |
Sep 12, 2018 | 9.939 | 10.27 | 9.910 | 10.18 | 11,984,020 | +0.25(+2.56%) |
Sep 11, 2018 | 9.884 | 9.973 | 9.756 | 9.923 | 7,529,421 | -0.01(-0.10%) |
Sep 10, 2018 | 10.14 | 10.18 | 9.923 | 9.933 | 5,152,069 | -0.20(-1.95%) |
Sep 07, 2018 | 9.953 | 10.19 | 9.884 | 10.13 | 4,850,629 | +0.07(+0.69%) |
Sep 06, 2018 | 10.11 | 10.22 | 9.984 | 10.06 | 7,453,940 | +0.03(+0.30%) |
Sep 05, 2018 | 10.15 | 10.16 | 9.963 | 10.03 | 7,313,612 | -0.08(-0.78%) |