Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.640 | 7.705 | 7.450 | 7.620 | 739,450 | -0.01(-0.13%) |
Oct 30, 2019 | 7.680 | 7.730 | 7.530 | 7.630 | 769,971 | -0.08(-1.04%) |
Oct 29, 2019 | 7.480 | 7.740 | 7.330 | 7.710 | 848,024 | +0.20(+2.66%) |
Oct 28, 2019 | 7.130 | 7.680 | 7.020 | 7.510 | 1,084,419 | +0.40(+5.63%) |
Oct 25, 2019 | 7.130 | 7.310 | 6.880 | 7.110 | 700,400 | -0.03(-0.42%) |
Oct 24, 2019 | 7.790 | 7.790 | 7.110 | 7.140 | 520,635 | -0.65(-8.34%) |
Oct 23, 2019 | 7.640 | 7.800 | 7.630 | 7.790 | 837,988 | +0.17(+2.23%) |
Oct 22, 2019 | 7.550 | 7.815 | 7.500 | 7.620 | 677,444 | +0.08(+1.06%) |
Oct 21, 2019 | 7.500 | 7.650 | 7.460 | 7.540 | 675,458 | +0.08(+1.07%) |
Oct 18, 2019 | 7.500 | 7.549 | 7.280 | 7.460 | 607,600 | -0.08(-1.06%) |
Oct 17, 2019 | 7.330 | 7.560 | 7.250 | 7.540 | 549,097 | +0.27(+3.71%) |
Oct 16, 2019 | 6.990 | 7.430 | 6.990 | 7.270 | 630,252 | +0.30(+4.30%) |
Oct 15, 2019 | 6.600 | 7.090 | 6.440 | 6.970 | 928,880 | +0.35(+5.29%) |
Oct 14, 2019 | 6.810 | 6.950 | 6.585 | 6.620 | 736,678 | -0.25(-3.64%) |
Oct 11, 2019 | 7.460 | 7.630 | 6.860 | 6.870 | 1,022,900 | -0.46(-6.28%) |
Oct 10, 2019 | 7.400 | 7.565 | 7.240 | 7.330 | 686,119 | -0.05(-0.68%) |
Oct 09, 2019 | 7.550 | 7.620 | 7.350 | 7.380 | 442,722 | -0.06(-0.81%) |
Oct 08, 2019 | 7.540 | 7.890 | 7.350 | 7.440 | 1,008,856 | -0.22(-2.87%) |
Oct 07, 2019 | 7.460 | 7.710 | 7.442 | 7.660 | 873,027 | +0.21(+2.82%) |
Oct 04, 2019 | 7.420 | 7.620 | 7.260 | 7.450 | 799,800 | +0.06(+0.81%) |
Oct 03, 2019 | 7.120 | 7.410 | 6.930 | 7.390 | 861,762 | +0.26(+3.65%) |
Oct 02, 2019 | 7.380 | 7.460 | 7.090 | 7.130 | 1,299,033 | -0.33(-4.42%) |
Oct 01, 2019 | 7.220 | 7.570 | 7.200 | 7.460 | 1,094,734 | +0.27(+3.76%) |
Sep 30, 2019 | 7.190 | 7.530 | 7.180 | 7.190 | 1,153,627 | -0.06(-0.83%) |
Sep 27, 2019 | 7.600 | 7.620 | 7.140 | 7.250 | 1,025,000 | -0.33(-4.35%) |
Sep 26, 2019 | 8.140 | 8.150 | 7.320 | 7.580 | 1,510,564 | -0.55(-6.77%) |
Sep 25, 2019 | 8.100 | 8.290 | 8.020 | 8.130 | 1,331,106 | -0.05(-0.61%) |
Sep 24, 2019 | 8.330 | 8.350 | 7.980 | 8.180 | 1,036,310 | -0.13(-1.56%) |
Sep 23, 2019 | 8.240 | 8.310 | 8.010 | 8.310 | 2,105,616 | +0.01(+0.12%) |
Sep 20, 2019 | 7.820 | 8.410 | 7.710 | 8.300 | 1,787,400 | +0.46(+5.87%) |
Sep 19, 2019 | 7.890 | 8.050 | 7.780 | 7.840 | 1,115,060 | -0.04(-0.51%) |
Sep 18, 2019 | 7.750 | 7.910 | 7.590 | 7.880 | 1,159,204 | +0.07(+0.90%) |
Sep 17, 2019 | 7.390 | 7.875 | 7.390 | 7.810 | 1,095,190 | +0.39(+5.26%) |
Sep 16, 2019 | 7.340 | 7.540 | 7.330 | 7.420 | 774,739 | +0.07(+0.95%) |
Sep 13, 2019 | 7.090 | 7.430 | 7.030 | 7.350 | 1,354,500 | +0.33(+4.70%) |
Sep 12, 2019 | 7.830 | 7.830 | 6.990 | 7.020 | 1,768,836 | -0.87(-11.03%) |
Sep 11, 2019 | 7.980 | 8.280 | 7.810 | 7.890 | 1,427,432 | -0.07(-0.88%) |
Sep 10, 2019 | 7.520 | 8.100 | 7.460 | 7.960 | 2,154,157 | +0.43(+5.71%) |
Sep 09, 2019 | 7.160 | 7.540 | 6.980 | 7.530 | 708,215 | +0.39(+5.46%) |
Sep 06, 2019 | 6.970 | 7.310 | 6.940 | 7.140 | 1,381,100 | +0.20(+2.88%) |
Sep 05, 2019 | 6.760 | 7.030 | 6.560 | 6.940 | 1,394,290 | +0.31(+4.68%) |
Sep 04, 2019 | 6.250 | 6.630 | 6.200 | 6.630 | 987,111 | +0.42(+6.76%) |
Sep 03, 2019 | 6.800 | 6.840 | 6.095 | 6.210 | 1,634,207 | -0.66(-9.61%) |
Aug 30, 2019 | 6.850 | 6.900 | 6.675 | 6.870 | 838,400 | +0.06(+0.88%) |
Aug 29, 2019 | 6.600 | 7.030 | 6.580 | 6.810 | 994,059 | +0.25(+3.81%) |
Aug 28, 2019 | 6.290 | 6.670 | 6.250 | 6.560 | 994,568 | +0.25(+3.96%) |
Aug 27, 2019 | 7.050 | 7.070 | 6.300 | 6.310 | 1,292,234 | -0.71(-10.11%) |
Aug 26, 2019 | 7.070 | 7.070 | 6.670 | 7.020 | 874,835 | +0.00(+0.00%) |
Aug 23, 2019 | 7.350 | 7.435 | 6.890 | 7.020 | 928,200 | -0.39(-5.26%) |
Aug 22, 2019 | 7.350 | 7.560 | 7.280 | 7.410 | 634,705 | +0.10(+1.37%) |
Aug 21, 2019 | 7.620 | 7.780 | 7.290 | 7.310 | 816,436 | -0.26(-3.43%) |
Aug 20, 2019 | 7.500 | 7.740 | 7.470 | 7.570 | 997,385 | +0.16(+2.16%) |
Aug 19, 2019 | 7.380 | 7.700 | 7.350 | 7.410 | 1,077,058 | +0.11(+1.51%) |
Aug 16, 2019 | 7.020 | 7.320 | 7.010 | 7.300 | 1,082,200 | +0.32(+4.58%) |
Aug 15, 2019 | 7.070 | 7.250 | 6.941 | 6.980 | 1,615,509 | -0.12(-1.69%) |
Aug 14, 2019 | 7.240 | 7.280 | 6.835 | 7.100 | 1,586,140 | -0.02(-0.28%) |
Aug 13, 2019 | 7.380 | 7.700 | 7.060 | 7.120 | 1,085,233 | -0.30(-4.04%) |
Aug 12, 2019 | 7.150 | 7.440 | 6.860 | 7.420 | 957,755 | +0.25(+3.49%) |
Aug 09, 2019 | 7.090 | 7.185 | 6.770 | 7.170 | 1,513,100 | +0.03(+0.42%) |
Aug 08, 2019 | 6.710 | 7.200 | 6.470 | 7.140 | 2,738,371 | +0.45(+6.73%) |
Aug 07, 2019 | 5.520 | 8.100 | 5.500 | 6.690 | 6,913,290 | +0.87(+14.95%) |
Aug 06, 2019 | 6.170 | 6.300 | 5.730 | 5.820 | 1,817,615 | -0.30(-4.90%) |
Aug 05, 2019 | 6.220 | 6.280 | 6.011 | 6.120 | 1,050,585 | -0.27(-4.23%) |
Aug 02, 2019 | 6.330 | 6.450 | 6.168 | 6.390 | 1,090,300 | +0.01(+0.16%) |
Aug 01, 2019 | 6.840 | 7.000 | 6.345 | 6.380 | 1,240,978 | -0.44(-6.45%) |
Jul 31, 2019 | 6.910 | 7.090 | 6.810 | 6.820 | 1,441,201 | -0.09(-1.30%) |
Jul 30, 2019 | 6.750 | 6.930 | 6.600 | 6.910 | 603,033 | +0.09(+1.32%) |
Jul 29, 2019 | 6.760 | 6.910 | 6.585 | 6.820 | 1,182,429 | +0.08(+1.19%) |
Jul 26, 2019 | 6.510 | 6.810 | 6.450 | 6.740 | 1,256,400 | +0.26(+4.01%) |
Jul 25, 2019 | 6.850 | 7.000 | 6.420 | 6.480 | 1,184,824 | -0.37(-5.40%) |
Jul 24, 2019 | 6.560 | 6.880 | 6.560 | 6.850 | 1,904,783 | +0.26(+3.95%) |
Jul 23, 2019 | 6.460 | 6.740 | 6.390 | 6.590 | 1,756,467 | +0.14(+2.17%) |
Jul 22, 2019 | 6.660 | 6.740 | 6.350 | 6.450 | 1,573,469 | -0.20(-3.01%) |
Jul 19, 2019 | 7.000 | 7.064 | 6.650 | 6.650 | 976,100 | -0.36(-5.14%) |
Jul 18, 2019 | 7.170 | 7.210 | 6.710 | 7.010 | 1,473,813 | -0.18(-2.50%) |
Jul 17, 2019 | 7.460 | 7.560 | 7.170 | 7.190 | 1,555,729 | -0.27(-3.62%) |
Jul 16, 2019 | 7.450 | 7.760 | 7.360 | 7.460 | 1,388,346 | +0.02(+0.27%) |
Jul 15, 2019 | 7.370 | 7.560 | 7.120 | 7.440 | 1,643,487 | +0.08(+1.09%) |
Jul 12, 2019 | 7.280 | 7.400 | 7.180 | 7.360 | 1,031,100 | +0.14(+1.94%) |
Jul 11, 2019 | 7.270 | 7.360 | 7.160 | 7.220 | 865,517 | -0.04(-0.55%) |
Jul 10, 2019 | 7.590 | 7.690 | 7.230 | 7.260 | 1,109,375 | -0.29(-3.84%) |
Jul 09, 2019 | 7.280 | 7.595 | 7.210 | 7.550 | 734,851 | +0.21(+2.86%) |
Jul 08, 2019 | 7.600 | 7.640 | 7.180 | 7.340 | 1,515,386 | -0.29(-3.80%) |
Jul 05, 2019 | 7.570 | 7.720 | 7.478 | 7.630 | 673,200 | -0.01(-0.13%) |
Jul 03, 2019 | 7.590 | 7.700 | 7.540 | 7.640 | 548,300 | +0.08(+1.06%) |
Jul 02, 2019 | 7.820 | 7.850 | 7.510 | 7.560 | 993,813 | -0.27(-3.45%) |
Jul 01, 2019 | 8.080 | 8.110 | 7.710 | 7.830 | 885,903 | -0.12(-1.51%) |
Jun 28, 2019 | 7.940 | 8.130 | 7.870 | 7.950 | 1,551,300 | +0.08(+1.02%) |
Jun 27, 2019 | 7.760 | 8.040 | 7.620 | 7.870 | 1,622,965 | +0.16(+2.08%) |
Jun 26, 2019 | 7.940 | 8.020 | 7.630 | 7.710 | 1,422,727 | -0.03(-0.39%) |
Jun 25, 2019 | 8.270 | 8.370 | 7.700 | 7.740 | 1,601,611 | -0.52(-6.30%) |
Jun 24, 2019 | 8.550 | 8.830 | 8.120 | 8.260 | 1,894,993 | -0.15(-1.78%) |
Jun 21, 2019 | 7.850 | 8.450 | 7.780 | 8.410 | 5,398,200 | +0.51(+6.46%) |
Jun 20, 2019 | 8.020 | 8.130 | 7.855 | 7.900 | 2,000,724 | -0.09(-1.13%) |
Jun 19, 2019 | 7.980 | 8.100 | 7.883 | 7.990 | 999,498 | +0.01(+0.13%) |
Jun 18, 2019 | 8.110 | 8.150 | 7.840 | 7.980 | 1,103,124 | -0.09(-1.12%) |
Jun 17, 2019 | 8.000 | 8.210 | 7.910 | 8.070 | 1,171,038 | +0.09(+1.13%) |
Jun 14, 2019 | 8.410 | 8.500 | 7.890 | 7.980 | 2,346,300 | -0.46(-5.45%) |
Jun 13, 2019 | 7.990 | 8.465 | 7.990 | 8.440 | 2,405,176 | +0.50(+6.30%) |
Jun 12, 2019 | 8.750 | 8.825 | 7.930 | 7.940 | 5,168,002 | -0.89(-10.08%) |
Jun 11, 2019 | 8.900 | 9.060 | 8.640 | 8.830 | 2,199,998 | -0.05(-0.56%) |
Jun 10, 2019 | 9.000 | 9.033 | 8.770 | 8.880 | 2,599,830 | -0.02(-0.22%) |
Jun 07, 2019 | 9.540 | 9.570 | 8.880 | 8.900 | 2,375,400 | -0.51(-5.42%) |
Jun 06, 2019 | 10.17 | 10.18 | 9.200 | 9.410 | 2,864,812 | -0.83(-8.11%) |
Jun 05, 2019 | 10.42 | 10.42 | 9.985 | 10.24 | 971,121 | -0.09(-0.87%) |
Jun 04, 2019 | 10.75 | 10.83 | 9.960 | 10.33 | 1,728,103 | -0.30(-2.82%) |
Jun 03, 2019 | 10.66 | 10.81 | 10.31 | 10.63 | 1,202,700 | -0.01(-0.09%) |
May 31, 2019 | 10.53 | 10.96 | 10.34 | 10.64 | 1,454,400 | -0.05(-0.47%) |
May 30, 2019 | 10.10 | 10.99 | 10.09 | 10.69 | 2,361,830 | +0.68(+6.79%) |
May 29, 2019 | 14.04 | 14.04 | 9.850 | 10.01 | 8,754,062 | -4.14(-29.26%) |
May 28, 2019 | 14.03 | 14.55 | 13.77 | 14.15 | 670,134 | +0.00(+0.00%) |
May 24, 2019 | 13.95 | 14.15 | 13.74 | 14.15 | 486,400 | +0.25(+1.80%) |
May 23, 2019 | 14.30 | 14.35 | 13.82 | 13.90 | 824,513 | -0.60(-4.14%) |
May 22, 2019 | 14.40 | 14.68 | 14.25 | 14.50 | 624,045 | -0.04(-0.28%) |
May 21, 2019 | 14.24 | 14.79 | 14.24 | 14.54 | 763,248 | +0.38(+2.68%) |
May 20, 2019 | 13.96 | 14.19 | 13.75 | 14.16 | 568,107 | -0.04(-0.28%) |
May 17, 2019 | 14.23 | 14.49 | 14.09 | 14.20 | 473,600 | -0.17(-1.18%) |
May 16, 2019 | 14.27 | 14.58 | 14.27 | 14.37 | 551,982 | +0.15(+1.05%) |
May 15, 2019 | 13.95 | 14.32 | 13.88 | 14.22 | 567,672 | +0.10(+0.71%) |
May 14, 2019 | 13.64 | 14.14 | 13.60 | 14.12 | 612,806 | +0.52(+3.82%) |
May 13, 2019 | 14.16 | 14.22 | 13.51 | 13.60 | 806,655 | -0.92(-6.34%) |
May 10, 2019 | 14.21 | 14.57 | 14.16 | 14.52 | 820,800 | +0.16(+1.11%) |
May 09, 2019 | 14.12 | 14.59 | 13.91 | 14.36 | 1,142,269 | +0.16(+1.13%) |
May 08, 2019 | 14.44 | 14.60 | 13.50 | 14.20 | 1,513,922 | +0.50(+3.65%) |
May 07, 2019 | 14.19 | 14.20 | 13.50 | 13.70 | 968,171 | -0.69(-4.79%) |
May 06, 2019 | 13.68 | 14.48 | 13.55 | 14.39 | 684,567 | +0.39(+2.79%) |
May 03, 2019 | 13.96 | 14.41 | 13.91 | 14.00 | 984,400 | +0.17(+1.23%) |
May 02, 2019 | 13.53 | 13.83 | 13.41 | 13.83 | 919,661 | +0.27(+1.99%) |
May 01, 2019 | 13.56 | 13.74 | 13.40 | 13.56 | 576,605 | +0.01(+0.07%) |
Apr 30, 2019 | 14.04 | 14.13 | 13.48 | 13.55 | 675,967 | -0.58(-4.10%) |
Apr 29, 2019 | 13.80 | 14.14 | 13.72 | 14.13 | 706,115 | +0.46(+3.37%) |
Apr 26, 2019 | 13.66 | 13.76 | 13.45 | 13.67 | 870,700 | +0.11(+0.81%) |
Apr 25, 2019 | 13.60 | 13.64 | 13.25 | 13.56 | 570,107 | -0.05(-0.37%) |
Apr 24, 2019 | 13.69 | 13.82 | 13.53 | 13.61 | 501,960 | -0.08(-0.58%) |
Apr 23, 2019 | 13.66 | 14.14 | 13.54 | 13.69 | 1,145,871 | +0.04(+0.29%) |
Apr 22, 2019 | 13.18 | 13.77 | 13.07 | 13.65 | 1,084,724 | +0.42(+3.17%) |
Apr 18, 2019 | 12.65 | 13.26 | 12.40 | 13.23 | 1,370,500 | +0.53(+4.17%) |
Apr 17, 2019 | 13.41 | 13.45 | 12.23 | 12.70 | 1,816,934 | -0.69(-5.15%) |
Apr 16, 2019 | 13.50 | 13.61 | 13.30 | 13.39 | 1,138,276 | -0.08(-0.59%) |
Apr 15, 2019 | 13.00 | 13.71 | 12.96 | 13.47 | 1,656,506 | +0.50(+3.86%) |
Apr 12, 2019 | 13.28 | 13.30 | 12.69 | 12.97 | 1,589,800 | -0.24(-1.82%) |
Apr 11, 2019 | 14.26 | 14.30 | 13.15 | 13.21 | 4,264,563 | +0.52(+4.10%) |
Apr 10, 2019 | 12.68 | 12.83 | 12.43 | 12.69 | 1,078,061 | +0.06(+0.48%) |
Apr 09, 2019 | 12.56 | 12.78 | 12.48 | 12.63 | 1,320,426 | +0.05(+0.40%) |
Apr 08, 2019 | 12.70 | 12.80 | 12.26 | 12.58 | 879,337 | +0.18(+1.45%) |
Apr 05, 2019 | 12.36 | 12.49 | 12.23 | 12.40 | 910,200 | +0.12(+0.98%) |
Apr 04, 2019 | 12.36 | 12.43 | 12.09 | 12.28 | 656,275 | -0.04(-0.32%) |
Apr 03, 2019 | 12.50 | 12.60 | 12.21 | 12.32 | 603,581 | -0.13(-1.04%) |
Apr 02, 2019 | 12.50 | 12.52 | 12.11 | 12.45 | 730,910 | +0.00(+0.00%) |
Apr 01, 2019 | 12.74 | 12.89 | 12.26 | 12.45 | 571,389 | -0.13(-1.03%) |
Mar 29, 2019 | 12.62 | 12.70 | 12.37 | 12.58 | 1,056,800 | +0.07(+0.56%) |
Mar 28, 2019 | 12.67 | 12.77 | 12.27 | 12.51 | 1,430,319 | -0.08(-0.64%) |
Mar 27, 2019 | 13.14 | 13.25 | 12.50 | 12.59 | 934,659 | -0.58(-4.40%) |
Mar 26, 2019 | 13.61 | 13.72 | 13.05 | 13.17 | 873,432 | -0.29(-2.15%) |
Mar 25, 2019 | 13.30 | 13.52 | 13.08 | 13.46 | 686,203 | +0.13(+0.98%) |
Mar 22, 2019 | 14.00 | 14.26 | 13.27 | 13.33 | 1,491,600 | -0.67(-4.79%) |
Mar 21, 2019 | 13.04 | 14.11 | 13.04 | 14.00 | 2,900,105 | +0.90(+6.87%) |
Mar 20, 2019 | 12.90 | 13.34 | 12.74 | 13.10 | 1,473,345 | +0.20(+1.55%) |
Mar 19, 2019 | 12.64 | 13.13 | 12.26 | 12.90 | 1,109,256 | +0.27(+2.14%) |
Mar 18, 2019 | 13.18 | 13.23 | 12.52 | 12.63 | 1,033,955 | -0.48(-3.66%) |
Mar 15, 2019 | 13.07 | 13.46 | 12.98 | 13.11 | 1,655,100 | +0.10(+0.77%) |
Mar 14, 2019 | 13.04 | 13.22 | 12.84 | 13.01 | 1,411,332 | -0.05(-0.38%) |
Mar 13, 2019 | 12.63 | 13.26 | 12.57 | 13.06 | 1,439,547 | +0.57(+4.56%) |
Mar 12, 2019 | 12.58 | 12.71 | 12.40 | 12.49 | 1,098,782 | -0.01(-0.08%) |
Mar 11, 2019 | 12.48 | 12.77 | 12.36 | 12.50 | 1,024,601 | +0.02(+0.16%) |
Mar 08, 2019 | 12.19 | 12.71 | 12.09 | 12.48 | 1,076,500 | +0.31(+2.55%) |
Mar 07, 2019 | 12.53 | 12.70 | 12.14 | 12.17 | 1,084,856 | -0.37(-2.95%) |
Mar 06, 2019 | 13.65 | 13.74 | 12.47 | 12.54 | 1,712,085 | -0.98(-7.25%) |
Mar 05, 2019 | 14.16 | 14.29 | 13.49 | 13.52 | 1,311,112 | -0.63(-4.45%) |
Mar 04, 2019 | 13.26 | 14.44 | 13.11 | 14.15 | 3,199,196 | +0.86(+6.47%) |
Mar 01, 2019 | 13.19 | 13.38 | 13.02 | 13.29 | 2,395,600 | +0.10(+0.76%) |
Feb 28, 2019 | 14.00 | 14.21 | 13.16 | 13.19 | 2,223,052 | -0.88(-6.25%) |
Feb 27, 2019 | 12.94 | 14.35 | 12.88 | 14.07 | 3,823,543 | -0.60(-4.09%) |
Feb 26, 2019 | 14.59 | 15.12 | 14.59 | 14.67 | 2,286,469 | +0.09(+0.62%) |
Feb 25, 2019 | 14.43 | 14.86 | 14.32 | 14.58 | 1,417,291 | +0.28(+1.96%) |
Feb 22, 2019 | 13.98 | 14.62 | 13.78 | 14.30 | 3,719,600 | +0.32(+2.29%) |
Feb 21, 2019 | 14.45 | 14.99 | 13.98 | 13.98 | 2,214,362 | -0.56(-3.85%) |
Feb 20, 2019 | 15.06 | 15.21 | 13.79 | 14.54 | 5,495,605 | -0.45(-3.00%) |
Feb 19, 2019 | 16.73 | 16.83 | 14.95 | 14.99 | 3,033,948 | -1.81(-10.77%) |
Feb 15, 2019 | 16.54 | 17.03 | 16.33 | 16.80 | 2,142,300 | +0.41(+2.50%) |
Feb 14, 2019 | 17.09 | 17.17 | 16.24 | 16.39 | 1,764,083 | -0.81(-4.71%) |
Feb 13, 2019 | 17.34 | 17.66 | 16.96 | 17.20 | 1,475,979 | -0.05(-0.29%) |
Feb 12, 2019 | 17.12 | 17.27 | 16.90 | 17.25 | 1,258,408 | +0.29(+1.71%) |
Feb 11, 2019 | 17.15 | 17.39 | 16.95 | 16.96 | 639,114 | +0.08(+0.47%) |
Feb 08, 2019 | 16.92 | 17.12 | 16.78 | 16.88 | 614,900 | -0.14(-0.82%) |
Feb 07, 2019 | 16.96 | 17.48 | 16.90 | 17.02 | 852,763 | -0.09(-0.53%) |
Feb 06, 2019 | 17.84 | 18.05 | 17.07 | 17.11 | 769,177 | -0.80(-4.47%) |
Feb 05, 2019 | 17.80 | 18.20 | 17.66 | 17.91 | 604,175 | +0.21(+1.19%) |
Feb 04, 2019 | 17.42 | 17.77 | 17.33 | 17.70 | 579,841 | +0.25(+1.43%) |
Feb 01, 2019 | 17.58 | 17.86 | 17.24 | 17.45 | 1,081,500 | -0.23(-1.30%) |
Jan 31, 2019 | 17.19 | 17.85 | 17.10 | 17.68 | 734,669 | +0.49(+2.85%) |
Jan 30, 2019 | 17.10 | 17.23 | 16.50 | 17.19 | 883,515 | +0.26(+1.54%) |
Jan 29, 2019 | 17.00 | 17.57 | 16.85 | 16.93 | 655,395 | -0.27(-1.57%) |
Jan 28, 2019 | 17.31 | 17.48 | 16.90 | 17.20 | 1,222,257 | -0.30(-1.71%) |
Jan 25, 2019 | 17.84 | 17.97 | 17.33 | 17.50 | 981,600 | -0.09(-0.51%) |
Jan 24, 2019 | 17.61 | 18.48 | 17.57 | 17.59 | 2,644,309 | +0.05(+0.29%) |
Jan 23, 2019 | 18.01 | 18.13 | 17.34 | 17.54 | 1,163,697 | -0.38(-2.12%) |
Jan 22, 2019 | 18.35 | 18.50 | 17.86 | 17.92 | 827,099 | -0.74(-3.97%) |
Jan 18, 2019 | 18.94 | 19.13 | 18.45 | 18.66 | 742,300 | -0.12(-0.64%) |
Jan 17, 2019 | 18.18 | 19.03 | 18.18 | 18.78 | 713,108 | +0.41(+2.23%) |
Jan 16, 2019 | 18.16 | 18.81 | 18.16 | 18.37 | 843,458 | +0.25(+1.38%) |
Jan 15, 2019 | 18.08 | 18.60 | 18.04 | 18.12 | 655,508 | +0.00(+0.00%) |
Jan 14, 2019 | 18.08 | 18.49 | 17.10 | 18.12 | 1,556,413 | -0.14(-0.77%) |
Jan 11, 2019 | 19.07 | 19.47 | 18.20 | 18.26 | 1,662,200 | -0.94(-4.90%) |
Jan 10, 2019 | 20.40 | 20.50 | 19.11 | 19.20 | 1,297,264 | -1.28(-6.25%) |
Jan 09, 2019 | 20.95 | 21.64 | 20.47 | 20.48 | 831,615 | -0.27(-1.30%) |
Jan 08, 2019 | 21.26 | 21.73 | 20.74 | 20.75 | 1,089,458 | -0.17(-0.81%) |
Jan 07, 2019 | 20.15 | 21.00 | 20.01 | 20.92 | 898,864 | +0.92(+4.60%) |
Jan 04, 2019 | 19.71 | 20.06 | 19.63 | 20.00 | 684,900 | +0.70(+3.63%) |
Jan 03, 2019 | 19.47 | 19.66 | 18.85 | 19.30 | 578,007 | -0.40(-2.03%) |
Jan 02, 2019 | 19.70 | 20.00 | 19.34 | 19.70 | 624,766 | -0.25(-1.25%) |
Dec 31, 2018 | 19.91 | 20.40 | 19.82 | 19.95 | 522,200 | +0.24(+1.22%) |
Dec 28, 2018 | 19.48 | 20.25 | 19.05 | 19.71 | 801,600 | +0.32(+1.65%) |
Dec 27, 2018 | 18.20 | 19.44 | 18.16 | 19.39 | 917,860 | +0.80(+4.30%) |
Dec 26, 2018 | 17.85 | 18.59 | 17.50 | 18.59 | 750,889 | +0.84(+4.73%) |
Dec 24, 2018 | 17.50 | 18.05 | 17.26 | 17.75 | 370,000 | -0.20(-1.11%) |
Dec 21, 2018 | 17.96 | 18.75 | 17.67 | 17.95 | 1,145,400 | +0.00(+0.00%) |
Dec 20, 2018 | 18.28 | 18.47 | 17.01 | 17.95 | 1,156,661 | -0.44(-2.39%) |
Dec 19, 2018 | 18.55 | 19.32 | 18.38 | 18.39 | 890,597 | -0.19(-1.02%) |
Dec 18, 2018 | 18.55 | 18.84 | 18.08 | 18.58 | 1,131,494 | +0.19(+1.03%) |
Dec 17, 2018 | 18.85 | 19.20 | 18.00 | 18.39 | 1,120,992 | -0.81(-4.22%) |
Dec 14, 2018 | 19.36 | 19.92 | 18.74 | 19.20 | 1,284,000 | -0.61(-3.08%) |
Dec 13, 2018 | 21.28 | 21.39 | 19.77 | 19.81 | 899,592 | -1.46(-6.86%) |
Dec 12, 2018 | 21.03 | 22.02 | 20.91 | 21.27 | 952,026 | +0.61(+2.95%) |
Dec 11, 2018 | 20.91 | 21.32 | 20.06 | 20.66 | 1,459,359 | +0.16(+0.78%) |
Dec 10, 2018 | 20.22 | 20.92 | 20.03 | 20.50 | 810,622 | +0.27(+1.33%) |
Dec 07, 2018 | 20.79 | 20.93 | 19.83 | 20.23 | 2,120,400 | -0.57(-2.74%) |
Dec 06, 2018 | 21.44 | 21.93 | 20.69 | 20.80 | 1,635,663 | -1.36(-6.14%) |
Dec 04, 2018 | 24.31 | 24.54 | 22.05 | 22.16 | 1,326,900 | -2.34(-9.55%) |
Dec 03, 2018 | 26.21 | 26.21 | 24.17 | 24.50 | 1,125,961 | -1.20(-4.67%) |
Nov 30, 2018 | 26.12 | 26.96 | 25.62 | 25.70 | 1,046,500 | -0.45(-1.72%) |
Nov 29, 2018 | 25.81 | 26.35 | 25.19 | 26.15 | 1,060,588 | -0.01(-0.04%) |
Nov 28, 2018 | 24.81 | 26.24 | 24.70 | 26.16 | 603,017 | +1.56(+6.34%) |
Nov 27, 2018 | 24.33 | 25.00 | 24.15 | 24.60 | 419,667 | +0.20(+0.82%) |
Nov 26, 2018 | 24.41 | 24.71 | 24.13 | 24.40 | 552,496 | +0.32(+1.33%) |
Nov 23, 2018 | 23.49 | 24.69 | 23.49 | 24.08 | 190,100 | +0.41(+1.73%) |
Nov 21, 2018 | 23.67 | 23.67 | 23.67 | 0 | +1.01(+4.46%) | |
Nov 20, 2018 | 22.70 | 23.68 | 22.40 | 22.66 | 458,906 | -0.54(-2.33%) |
Nov 19, 2018 | 24.49 | 24.71 | 23.09 | 23.20 | 773,640 | -1.43(-5.81%) |
Nov 16, 2018 | 24.80 | 24.91 | 24.22 | 24.63 | 679,300 | -0.33(-1.32%) |
Nov 15, 2018 | 24.31 | 25.28 | 24.31 | 24.96 | 800,963 | +0.51(+2.09%) |
Nov 14, 2018 | 24.75 | 25.00 | 24.35 | 24.45 | 753,477 | -0.02(-0.08%) |
Nov 13, 2018 | 25.46 | 25.85 | 24.32 | 24.47 | 471,625 | -0.72(-2.86%) |
Nov 12, 2018 | 25.03 | 25.47 | 24.55 | 25.19 | 873,127 | +0.00(+0.00%) |
Nov 09, 2018 | 25.67 | 25.86 | 24.48 | 25.19 | 715,700 | -0.67(-2.59%) |
Nov 08, 2018 | 25.98 | 26.86 | 25.46 | 25.86 | 840,927 | -0.17(-0.65%) |
Nov 07, 2018 | 23.31 | 26.66 | 23.31 | 26.03 | 2,892,214 | +3.17(+13.87%) |
Nov 06, 2018 | 22.61 | 23.18 | 22.44 | 22.86 | 1,009,036 | +0.12(+0.53%) |
Nov 05, 2018 | 22.79 | 22.97 | 21.85 | 22.74 | 909,251 | -0.08(-0.35%) |
Nov 02, 2018 | 23.10 | 23.51 | 22.69 | 22.82 | 833,400 | -0.15(-0.65%) |