Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 18.05 | 18.42 | 17.14 | 17.53 | 182,185 | -0.23(-1.29%) |
Oct 30, 2019 | 18.14 | 18.14 | 17.52 | 17.76 | 76,228 | -0.36(-2.00%) |
Oct 29, 2019 | 18.37 | 18.37 | 17.70 | 18.12 | 75,871 | -0.26(-1.44%) |
Oct 28, 2019 | 17.58 | 18.52 | 17.49 | 18.39 | 180,058 | +1.02(+5.84%) |
Oct 25, 2019 | 17.51 | 17.65 | 17.30 | 17.37 | 40,437 | -0.06(-0.35%) |
Oct 24, 2019 | 18.08 | 18.08 | 17.07 | 17.44 | 77,998 | -0.58(-3.23%) |
Oct 23, 2019 | 16.72 | 18.06 | 16.72 | 18.02 | 119,640 | +1.13(+6.69%) |
Oct 22, 2019 | 17.20 | 17.34 | 16.78 | 16.89 | 154,525 | -0.28(-1.65%) |
Oct 21, 2019 | 17.41 | 17.88 | 17.00 | 17.17 | 106,562 | -0.20(-1.17%) |
Oct 18, 2019 | 18.22 | 18.22 | 17.29 | 17.37 | 246,588 | -1.15(-6.20%) |
Oct 17, 2019 | 18.26 | 18.80 | 18.26 | 18.52 | 166,934 | +0.27(+1.50%) |
Oct 16, 2019 | 17.97 | 18.50 | 17.64 | 18.25 | 131,343 | +0.63(+3.56%) |
Oct 15, 2019 | 17.73 | 18.37 | 17.49 | 17.62 | 194,586 | +0.05(+0.30%) |
Oct 14, 2019 | 17.62 | 17.91 | 17.45 | 17.57 | 120,465 | +0.08(+0.45%) |
Oct 11, 2019 | 17.39 | 17.78 | 17.21 | 17.49 | 168,885 | +0.35(+2.06%) |
Oct 10, 2019 | 16.77 | 17.35 | 16.77 | 17.14 | 98,514 | +0.47(+2.81%) |
Oct 09, 2019 | 15.82 | 16.77 | 15.77 | 16.67 | 159,798 | +1.02(+6.55%) |
Oct 08, 2019 | 15.62 | 15.82 | 15.38 | 15.64 | 54,053 | -0.05(-0.34%) |
Oct 07, 2019 | 15.46 | 15.89 | 15.44 | 15.70 | 78,824 | +0.27(+1.77%) |
Oct 04, 2019 | 15.16 | 15.53 | 15.16 | 15.42 | 56,861 | +0.29(+1.93%) |
Oct 03, 2019 | 14.85 | 15.44 | 14.66 | 15.13 | 137,127 | +0.26(+1.72%) |
Oct 02, 2019 | 15.55 | 15.57 | 14.66 | 14.88 | 107,848 | -0.53(-3.44%) |
Oct 01, 2019 | 15.77 | 15.85 | 15.23 | 15.41 | 103,684 | -0.25(-1.58%) |
Sep 30, 2019 | 15.80 | 15.85 | 15.38 | 15.65 | 154,697 | -0.02(-0.11%) |
Sep 27, 2019 | 15.45 | 15.94 | 15.45 | 15.67 | 65,809 | +0.11(+0.68%) |
Sep 26, 2019 | 15.72 | 16.08 | 15.35 | 15.56 | 77,719 | -0.20(-1.29%) |
Sep 25, 2019 | 15.31 | 16.10 | 15.31 | 15.77 | 118,598 | +0.17(+1.08%) |
Sep 24, 2019 | 15.61 | 15.86 | 15.32 | 15.60 | 70,541 | -0.18(-1.12%) |
Sep 23, 2019 | 15.30 | 16.05 | 15.04 | 15.78 | 76,433 | +0.30(+1.94%) |
Sep 20, 2019 | 15.71 | 15.88 | 15.18 | 15.48 | 78,496 | -0.34(-2.12%) |
Sep 19, 2019 | 16.17 | 16.35 | 15.77 | 15.81 | 53,455 | -0.40(-2.45%) |
Sep 18, 2019 | 16.22 | 16.47 | 15.94 | 16.21 | 27,958 | -0.13(-0.81%) |
Sep 17, 2019 | 16.55 | 16.61 | 15.91 | 16.34 | 56,393 | -0.34(-2.01%) |
Sep 16, 2019 | 16.98 | 17.47 | 16.57 | 16.68 | 135,270 | -0.24(-1.41%) |
Sep 13, 2019 | 17.17 | 17.17 | 16.81 | 16.92 | 188,594 | -0.04(-0.21%) |
Sep 12, 2019 | 16.69 | 17.05 | 16.06 | 16.95 | 173,433 | +0.68(+4.18%) |
Sep 11, 2019 | 16.09 | 16.43 | 15.75 | 16.27 | 133,218 | +0.31(+1.94%) |
Sep 10, 2019 | 15.88 | 16.24 | 15.62 | 15.96 | 53,639 | +0.16(+1.01%) |
Sep 09, 2019 | 14.93 | 15.87 | 14.84 | 15.80 | 73,951 | +1.03(+6.99%) |
Sep 06, 2019 | 14.55 | 14.82 | 14.30 | 14.77 | 55,842 | +0.12(+0.84%) |
Sep 05, 2019 | 14.89 | 14.96 | 14.50 | 14.65 | 62,269 | -0.16(-1.07%) |
Sep 04, 2019 | 14.42 | 14.82 | 14.42 | 14.81 | 72,994 | +0.45(+3.14%) |
Sep 03, 2019 | 15.01 | 15.01 | 14.27 | 14.36 | 123,857 | -0.56(-3.79%) |
Aug 30, 2019 | 14.83 | 15.51 | 14.57 | 14.92 | 86,991 | +0.11(+0.78%) |
Aug 29, 2019 | 14.54 | 15.18 | 14.38 | 14.81 | 63,691 | +0.43(+3.01%) |
Aug 28, 2019 | 13.77 | 14.74 | 13.64 | 14.37 | 83,969 | +0.79(+5.85%) |
Aug 27, 2019 | 13.68 | 13.90 | 13.15 | 13.58 | 98,856 | +0.04(+0.33%) |
Aug 26, 2019 | 13.45 | 13.76 | 13.35 | 13.53 | 69,435 | +0.14(+1.05%) |
Aug 23, 2019 | 14.18 | 14.60 | 13.27 | 13.39 | 112,363 | -0.87(-6.07%) |
Aug 22, 2019 | 14.21 | 14.80 | 14.13 | 14.26 | 135,900 | +0.12(+0.87%) |
Aug 21, 2019 | 14.13 | 14.64 | 13.77 | 14.13 | 146,300 | +0.13(+0.95%) |
Aug 20, 2019 | 14.22 | 14.43 | 13.49 | 14.00 | 86,194 | -0.27(-1.92%) |
Aug 19, 2019 | 13.89 | 14.43 | 13.89 | 14.28 | 120,360 | +0.58(+4.26%) |
Aug 16, 2019 | 12.62 | 14.21 | 12.62 | 13.69 | 171,490 | +1.17(+9.38%) |
Aug 15, 2019 | 12.58 | 13.09 | 12.40 | 12.52 | 95,385 | -0.04(-0.28%) |
Aug 14, 2019 | 13.29 | 13.29 | 12.54 | 12.55 | 92,093 | -0.96(-7.12%) |
Aug 13, 2019 | 13.38 | 13.60 | 13.25 | 13.52 | 80,008 | +0.08(+0.59%) |
Aug 12, 2019 | 13.57 | 13.72 | 13.38 | 13.44 | 29,735 | -0.23(-1.68%) |
Aug 09, 2019 | 13.87 | 13.92 | 13.30 | 13.67 | 34,320 | -0.11(-0.83%) |
Aug 08, 2019 | 13.46 | 13.87 | 13.46 | 13.78 | 22,744 | +0.48(+3.58%) |
Aug 07, 2019 | 13.24 | 13.38 | 13.08 | 13.30 | 21,372 | +0.03(+0.20%) |
Aug 06, 2019 | 13.61 | 13.68 | 13.27 | 13.28 | 30,558 | -0.23(-1.70%) |
Aug 05, 2019 | 13.90 | 13.90 | 13.07 | 13.51 | 81,744 | -0.58(-4.14%) |
Aug 02, 2019 | 14.08 | 14.39 | 13.98 | 14.09 | 38,658 | -0.04(-0.31%) |
Aug 01, 2019 | 14.20 | 15.29 | 13.95 | 14.13 | 87,094 | -0.18(-1.27%) |
Jul 31, 2019 | 14.30 | 14.86 | 13.95 | 14.32 | 83,264 | -0.36(-2.42%) |
Jul 30, 2019 | 14.17 | 14.83 | 14.14 | 14.67 | 30,902 | +0.36(+2.48%) |
Jul 29, 2019 | 14.85 | 14.91 | 14.17 | 14.32 | 45,858 | -0.66(-4.40%) |
Jul 26, 2019 | 14.62 | 15.21 | 14.41 | 14.97 | 41,312 | +0.23(+1.53%) |
Jul 25, 2019 | 15.60 | 15.60 | 14.51 | 14.75 | 84,179 | -0.75(-4.86%) |
Jul 24, 2019 | 15.94 | 15.99 | 15.29 | 15.50 | 116,449 | -0.63(-3.92%) |
Jul 23, 2019 | 16.09 | 16.22 | 15.29 | 16.14 | 123,449 | -0.10(-0.59%) |
Jul 22, 2019 | 15.79 | 16.38 | 15.79 | 16.23 | 65,827 | +0.58(+3.71%) |
Jul 19, 2019 | 15.35 | 15.77 | 15.29 | 15.65 | 60,238 | +0.36(+2.38%) |
Jul 18, 2019 | 14.82 | 15.42 | 14.58 | 15.29 | 71,889 | +0.40(+2.68%) |
Jul 17, 2019 | 15.08 | 15.16 | 14.82 | 14.89 | 43,454 | -0.17(-1.15%) |
Jul 16, 2019 | 14.52 | 15.50 | 14.52 | 15.06 | 110,730 | +0.61(+4.20%) |
Jul 15, 2019 | 14.36 | 14.66 | 14.03 | 14.45 | 55,696 | +0.23(+1.65%) |
Jul 12, 2019 | 14.08 | 15.10 | 14.08 | 14.22 | 116,322 | +0.16(+1.11%) |
Jul 11, 2019 | 14.30 | 14.43 | 13.80 | 14.06 | 71,115 | -0.19(-1.34%) |
Jul 10, 2019 | 14.21 | 14.41 | 13.95 | 14.25 | 61,525 | +0.19(+1.36%) |
Jul 09, 2019 | 13.55 | 14.30 | 13.52 | 14.06 | 67,542 | +0.39(+2.85%) |
Jul 08, 2019 | 13.54 | 13.72 | 13.04 | 13.67 | 57,008 | -0.01(-0.06%) |
Jul 05, 2019 | 12.40 | 13.72 | 12.40 | 13.68 | 104,436 | +1.29(+10.42%) |
Jul 03, 2019 | 12.12 | 12.43 | 12.12 | 12.39 | 21,579 | +0.27(+2.22%) |
Jul 02, 2019 | 12.05 | 12.50 | 12.01 | 12.12 | 40,480 | +0.16(+1.38%) |
Jul 01, 2019 | 11.79 | 12.09 | 11.79 | 11.96 | 34,193 | +0.26(+2.22%) |
Jun 28, 2019 | 11.37 | 11.84 | 11.37 | 11.70 | 38,197 | +0.35(+3.05%) |
Jun 27, 2019 | 11.19 | 11.48 | 11.19 | 11.35 | 33,578 | +0.06(+0.54%) |
Jun 26, 2019 | 11.22 | 11.46 | 11.12 | 11.29 | 38,381 | +0.14(+1.24%) |
Jun 25, 2019 | 10.94 | 11.20 | 10.85 | 11.15 | 38,850 | +0.20(+1.82%) |
Jun 24, 2019 | 11.03 | 11.27 | 10.85 | 10.95 | 46,211 | -0.23(-2.02%) |
Jun 21, 2019 | 10.88 | 11.18 | 10.88 | 11.18 | 27,811 | +0.31(+2.87%) |
Jun 20, 2019 | 10.91 | 10.93 | 10.68 | 10.87 | 37,600 | +0.23(+2.12%) |
Jun 19, 2019 | 10.44 | 10.83 | 10.41 | 10.64 | 26,867 | +0.20(+1.91%) |
Jun 18, 2019 | 10.38 | 10.49 | 10.31 | 10.44 | 42,832 | +0.15(+1.43%) |
Jun 17, 2019 | 10.29 | 10.45 | 10.29 | 10.29 | 24,708 | -0.11(-1.08%) |
Jun 14, 2019 | 10.41 | 10.49 | 10.20 | 10.41 | 29,426 | -0.08(-0.74%) |
Jun 13, 2019 | 10.30 | 10.50 | 10.20 | 10.49 | 23,853 | +0.23(+2.20%) |
Jun 12, 2019 | 10.31 | 10.34 | 10.19 | 10.26 | 38,352 | -0.18(-1.74%) |
Jun 11, 2019 | 10.30 | 10.57 | 10.27 | 10.44 | 43,660 | +0.00(+0.00%) |
Jun 10, 2019 | 10.60 | 10.70 | 10.27 | 10.44 | 49,780 | -0.23(-2.11%) |
Jun 07, 2019 | 10.82 | 10.82 | 10.45 | 10.67 | 39,812 | -0.12(-1.12%) |
Jun 06, 2019 | 10.34 | 10.91 | 10.21 | 10.79 | 74,002 | +0.43(+4.18%) |
Jun 05, 2019 | 10.49 | 10.65 | 10.10 | 10.36 | 71,309 | -0.17(-1.65%) |
Jun 04, 2019 | 10.20 | 10.56 | 10.20 | 10.53 | 31,707 | +0.29(+2.88%) |
Jun 03, 2019 | 10.34 | 10.34 | 9.905 | 10.23 | 60,597 | -0.14(-1.34%) |
May 31, 2019 | 10.37 | 10.68 | 10.23 | 10.37 | 61,276 | -0.19(-1.80%) |
May 30, 2019 | 10.55 | 10.80 | 10.35 | 10.56 | 70,556 | +0.00(+0.00%) |
May 29, 2019 | 10.49 | 10.73 | 10.26 | 10.56 | 86,677 | -0.02(-0.16%) |
May 28, 2019 | 10.73 | 11.01 | 10.58 | 10.58 | 62,162 | -0.36(-3.25%) |
May 24, 2019 | 10.88 | 11.05 | 10.83 | 10.94 | 70,162 | +0.11(+1.04%) |
May 23, 2019 | 10.86 | 11.12 | 10.53 | 10.82 | 94,281 | -0.23(-2.04%) |
May 22, 2019 | 11.41 | 11.55 | 11.04 | 11.05 | 57,682 | -0.54(-4.64%) |
May 21, 2019 | 11.89 | 12.10 | 11.09 | 11.59 | 43,723 | +0.15(+1.29%) |
May 20, 2019 | 11.57 | 11.70 | 11.05 | 11.44 | 45,695 | -0.26(-2.22%) |
May 17, 2019 | 11.96 | 12.22 | 11.70 | 11.70 | 47,798 | -0.29(-2.39%) |
May 16, 2019 | 12.21 | 12.35 | 11.97 | 11.98 | 15,917 | -0.15(-1.21%) |
May 15, 2019 | 11.83 | 12.32 | 11.83 | 12.13 | 32,182 | +0.21(+1.78%) |
May 14, 2019 | 12.48 | 12.69 | 11.60 | 11.92 | 31,705 | -0.04(-0.33%) |
May 13, 2019 | 12.31 | 12.31 | 11.70 | 11.96 | 23,007 | -0.25(-2.09%) |
May 10, 2019 | 11.83 | 12.35 | 11.83 | 12.21 | 21,656 | +0.25(+2.13%) |
May 09, 2019 | 12.61 | 12.74 | 11.84 | 11.96 | 31,534 | +3.19(+36.32%) |
May 08, 2019 | 8.818 | 8.908 | 8.639 | 8.773 | 44,525 | +0.09(+1.02%) |
May 07, 2019 | 8.908 | 8.998 | 8.594 | 8.684 | 45,846 | -0.16(-1.82%) |
May 06, 2019 | 8.908 | 8.998 | 8.549 | 8.845 | 42,280 | +0.17(+1.98%) |
May 03, 2019 | 8.639 | 8.908 | 8.549 | 8.674 | 107,507 | +0.07(+0.87%) |
May 02, 2019 | 8.998 | 8.998 | 8.369 | 8.599 | 35,631 | -0.15(-1.67%) |
May 01, 2019 | 8.459 | 8.998 | 8.459 | 8.745 | 79,231 | +0.22(+2.55%) |
Apr 30, 2019 | 8.315 | 8.809 | 8.315 | 8.527 | 57,763 | +0.23(+2.79%) |
Apr 29, 2019 | 8.189 | 8.549 | 8.145 | 8.296 | 88,745 | +0.11(+1.31%) |
Apr 26, 2019 | 8.189 | 8.279 | 7.919 | 8.189 | 155,515 | -0.06(-0.77%) |
Apr 25, 2019 | 8.998 | 8.998 | 8.120 | 8.252 | 231,758 | -0.84(-9.20%) |
Apr 24, 2019 | 9.088 | 9.268 | 8.998 | 9.088 | 62,435 | -0.09(-0.98%) |
Apr 23, 2019 | 8.728 | 9.178 | 8.684 | 9.178 | 139,496 | +0.62(+7.26%) |
Apr 22, 2019 | 8.549 | 8.899 | 8.549 | 8.558 | 37,475 | -0.03(-0.31%) |
Apr 18, 2019 | 8.729 | 8.908 | 8.549 | 8.585 | 42,840 | -0.11(-1.29%) |
Apr 17, 2019 | 8.598 | 8.729 | 8.396 | 8.697 | 55,339 | +0.20(+2.38%) |
Apr 16, 2019 | 8.639 | 8.639 | 8.379 | 8.495 | 37,678 | -0.12(-1.38%) |
Apr 15, 2019 | 8.459 | 8.710 | 8.283 | 8.613 | 48,726 | +0.16(+1.84%) |
Apr 12, 2019 | 8.369 | 8.549 | 8.219 | 8.458 | 53,131 | +0.10(+1.18%) |
Apr 11, 2019 | 8.459 | 8.459 | 8.283 | 8.359 | 36,598 | -0.07(-0.85%) |
Apr 10, 2019 | 8.279 | 8.457 | 8.234 | 8.431 | 56,712 | +0.20(+2.39%) |
Apr 09, 2019 | 8.099 | 8.425 | 8.099 | 8.234 | 71,169 | +0.02(+0.22%) |
Apr 08, 2019 | 8.369 | 8.459 | 8.099 | 8.216 | 45,209 | -0.06(-0.76%) |
Apr 05, 2019 | 8.369 | 8.459 | 8.029 | 8.279 | 59,365 | +0.04(+0.55%) |
Apr 04, 2019 | 7.829 | 8.439 | 7.829 | 8.234 | 57,195 | +0.40(+5.15%) |
Apr 03, 2019 | 8.099 | 8.279 | 7.739 | 7.830 | 89,218 | -0.31(-3.86%) |
Apr 02, 2019 | 8.369 | 8.548 | 8.010 | 8.145 | 72,136 | -0.31(-3.71%) |
Apr 01, 2019 | 8.369 | 8.546 | 8.369 | 8.459 | 44,265 | +0.27(+3.29%) |
Mar 29, 2019 | 8.279 | 8.549 | 8.189 | 8.189 | 48,352 | -0.08(-1.00%) |
Mar 28, 2019 | 8.360 | 8.587 | 8.000 | 8.272 | 66,220 | -0.09(-1.03%) |
Mar 27, 2019 | 7.379 | 8.461 | 7.379 | 8.359 | 99,334 | +1.01(+13.77%) |
Mar 26, 2019 | 7.469 | 7.560 | 7.290 | 7.347 | 106,546 | -0.06(-0.86%) |
Mar 25, 2019 | 7.739 | 7.910 | 7.379 | 7.411 | 89,645 | -0.33(-4.23%) |
Mar 22, 2019 | 8.090 | 8.090 | 7.675 | 7.739 | 68,133 | -0.25(-3.10%) |
Mar 21, 2019 | 8.198 | 8.198 | 7.919 | 7.986 | 112,764 | -0.21(-2.50%) |
Mar 20, 2019 | 8.100 | 8.363 | 8.100 | 8.191 | 38,973 | +0.09(+1.13%) |
Mar 19, 2019 | 8.279 | 8.369 | 8.099 | 8.100 | 45,701 | -0.15(-1.86%) |
Mar 18, 2019 | 8.369 | 8.369 | 8.190 | 8.253 | 62,199 | -0.13(-1.56%) |
Mar 15, 2019 | 8.279 | 8.638 | 8.198 | 8.384 | 76,879 | +0.12(+1.44%) |
Mar 14, 2019 | 8.279 | 8.522 | 8.244 | 8.265 | 63,164 | +0.01(+0.13%) |
Mar 13, 2019 | 8.549 | 8.639 | 8.189 | 8.254 | 86,441 | -0.29(-3.44%) |
Mar 12, 2019 | 8.549 | 8.818 | 8.339 | 8.549 | 59,385 | +0.17(+2.07%) |
Mar 11, 2019 | 8.099 | 8.456 | 8.099 | 8.375 | 50,642 | +0.30(+3.70%) |
Mar 08, 2019 | 8.674 | 8.674 | 8.009 | 8.076 | 129,822 | -0.59(-6.83%) |
Mar 07, 2019 | 8.818 | 8.895 | 8.639 | 8.668 | 49,485 | -0.15(-1.72%) |
Mar 06, 2019 | 8.998 | 8.998 | 8.818 | 8.820 | 59,543 | -0.18(-1.98%) |
Mar 05, 2019 | 8.908 | 9.268 | 8.908 | 8.998 | 44,031 | +0.14(+1.60%) |
Mar 04, 2019 | 8.908 | 8.908 | 8.818 | 8.857 | 58,556 | +0.13(+1.47%) |
Mar 01, 2019 | 8.639 | 8.998 | 8.639 | 8.729 | 24,326 | +0.09(+0.99%) |
Feb 28, 2019 | 8.729 | 8.729 | 8.549 | 8.643 | 42,871 | -0.07(-0.84%) |
Feb 27, 2019 | 8.621 | 8.728 | 8.549 | 8.716 | 46,025 | +0.10(+1.11%) |
Feb 26, 2019 | 8.639 | 8.733 | 8.279 | 8.621 | 78,576 | -0.04(-0.48%) |
Feb 25, 2019 | 8.639 | 8.890 | 8.495 | 8.662 | 48,819 | +0.02(+0.27%) |
Feb 22, 2019 | 8.908 | 8.908 | 8.459 | 8.639 | 79,913 | -0.07(-0.82%) |
Feb 21, 2019 | 8.967 | 9.088 | 8.639 | 8.710 | 75,336 | -0.29(-3.21%) |
Feb 20, 2019 | 9.268 | 9.268 | 8.908 | 8.998 | 55,604 | -0.18(-1.96%) |
Feb 19, 2019 | 9.178 | 9.268 | 8.998 | 9.178 | 58,787 | +0.00(+0.00%) |
Feb 15, 2019 | 9.178 | 9.268 | 8.998 | 9.178 | 73,068 | +0.09(+0.99%) |
Feb 14, 2019 | 9.088 | 9.178 | 8.948 | 9.088 | 49,716 | +0.00(+0.00%) |
Feb 13, 2019 | 9.268 | 9.537 | 8.917 | 9.088 | 81,903 | -0.18(-1.94%) |
Feb 12, 2019 | 9.178 | 9.268 | 8.998 | 9.268 | 55,395 | +0.09(+0.98%) |
Feb 11, 2019 | 8.818 | 9.178 | 8.639 | 9.178 | 44,142 | +0.57(+6.58%) |
Feb 08, 2019 | 8.863 | 8.953 | 8.279 | 8.612 | 936,539 | +2.37(+38.02%) |
Feb 07, 2019 | 6.155 | 6.344 | 6.032 | 6.240 | 69,939 | +0.02(+0.34%) |
Feb 06, 2019 | 6.469 | 6.595 | 6.155 | 6.218 | 120,492 | -0.38(-5.71%) |
Feb 05, 2019 | 6.532 | 6.658 | 6.344 | 6.595 | 88,229 | +0.06(+0.96%) |
Feb 04, 2019 | 6.658 | 6.783 | 6.407 | 6.532 | 77,773 | -0.06(-0.95%) |
Feb 01, 2019 | 6.218 | 6.658 | 6.218 | 6.595 | 111,192 | +0.38(+6.06%) |
Jan 31, 2019 | 6.344 | 6.532 | 6.155 | 6.218 | 132,605 | -0.13(-1.98%) |
Jan 30, 2019 | 6.721 | 6.846 | 6.218 | 6.344 | 312,262 | -0.44(-6.48%) |
Jan 29, 2019 | 6.972 | 7.035 | 6.721 | 6.783 | 54,960 | -0.19(-2.70%) |
Jan 28, 2019 | 7.160 | 7.160 | 6.721 | 6.972 | 114,186 | -0.25(-3.48%) |
Jan 25, 2019 | 7.537 | 7.600 | 7.098 | 7.223 | 83,920 | -0.38(-4.96%) |
Jan 24, 2019 | 6.972 | 7.726 | 6.721 | 7.600 | 95,961 | +0.57(+8.04%) |
Jan 23, 2019 | 7.223 | 7.223 | 6.972 | 7.035 | 53,341 | -0.19(-2.61%) |
Jan 22, 2019 | 7.663 | 7.726 | 7.098 | 7.223 | 80,711 | -0.44(-5.74%) |
Jan 18, 2019 | 7.412 | 7.851 | 7.286 | 7.663 | 82,327 | +0.25(+3.39%) |
Jan 17, 2019 | 7.286 | 7.474 | 7.160 | 7.412 | 51,065 | +0.06(+0.85%) |
Jan 16, 2019 | 7.035 | 7.349 | 6.909 | 7.349 | 72,261 | +0.31(+4.46%) |
Jan 15, 2019 | 7.098 | 7.223 | 6.783 | 7.035 | 72,424 | +0.00(+0.00%) |
Jan 14, 2019 | 7.286 | 7.286 | 6.972 | 7.035 | 70,324 | -0.25(-3.45%) |
Jan 11, 2019 | 7.537 | 7.537 | 7.160 | 7.286 | 77,726 | -0.25(-3.33%) |
Jan 10, 2019 | 7.412 | 7.537 | 7.160 | 7.537 | 124,729 | +0.13(+1.69%) |
Jan 09, 2019 | 7.412 | 7.600 | 7.098 | 7.412 | 89,927 | +0.13(+1.72%) |
Jan 08, 2019 | 7.788 | 7.851 | 7.098 | 7.286 | 153,521 | -0.13(-1.69%) |
Jan 07, 2019 | 7.223 | 7.726 | 6.721 | 7.412 | 265,762 | +1.19(+19.19%) |
Jan 04, 2019 | 6.469 | 6.469 | 6.030 | 6.218 | 71,151 | -0.06(-1.00%) |
Jan 03, 2019 | 6.281 | 6.532 | 6.093 | 6.281 | 54,572 | +0.13(+2.04%) |
Jan 02, 2019 | 5.339 | 6.281 | 5.339 | 6.155 | 80,523 | +0.82(+15.29%) |
Dec 31, 2018 | 5.590 | 5.590 | 5.088 | 5.339 | 137,128 | -0.06(-1.16%) |
Dec 28, 2018 | 5.433 | 5.464 | 5.037 | 5.402 | 99,634 | +0.12(+2.21%) |
Dec 27, 2018 | 5.590 | 5.716 | 5.027 | 5.285 | 84,311 | -0.35(-6.20%) |
Dec 26, 2018 | 5.464 | 5.653 | 4.899 | 5.634 | 160,844 | +0.36(+6.79%) |
Dec 24, 2018 | 5.716 | 5.747 | 5.025 | 5.276 | 165,229 | -0.44(-7.69%) |
Dec 21, 2018 | 5.653 | 5.841 | 5.402 | 5.716 | 232,750 | +0.13(+2.25%) |
Dec 20, 2018 | 5.653 | 5.996 | 5.429 | 5.590 | 172,111 | -0.06(-1.11%) |
Dec 19, 2018 | 6.093 | 6.280 | 5.653 | 5.653 | 342,885 | -0.50(-8.16%) |
Dec 18, 2018 | 6.658 | 6.721 | 6.093 | 6.155 | 278,508 | -0.44(-6.67%) |
Dec 17, 2018 | 7.098 | 7.286 | 6.469 | 6.595 | 260,476 | -0.57(-7.89%) |
Dec 14, 2018 | 7.600 | 7.600 | 7.160 | 7.160 | 80,767 | -0.50(-6.56%) |
Dec 13, 2018 | 7.914 | 7.977 | 7.349 | 7.663 | 67,877 | -0.19(-2.40%) |
Dec 12, 2018 | 7.663 | 7.851 | 7.537 | 7.851 | 69,300 | +0.31(+4.17%) |
Dec 11, 2018 | 7.600 | 7.726 | 7.412 | 7.537 | 62,897 | +0.06(+0.84%) |
Dec 10, 2018 | 7.600 | 7.663 | 7.223 | 7.474 | 54,653 | -0.13(-1.65%) |
Dec 07, 2018 | 7.349 | 7.663 | 7.349 | 7.600 | 86,292 | +0.25(+3.42%) |
Dec 06, 2018 | 7.663 | 7.726 | 7.223 | 7.349 | 159,009 | -0.44(-5.65%) |
Dec 04, 2018 | 7.788 | 7.851 | 7.600 | 7.788 | 69,941 | +0.00(+0.00%) |
Dec 03, 2018 | 7.726 | 7.914 | 7.537 | 7.788 | 140,556 | +0.19(+2.48%) |
Nov 30, 2018 | 7.663 | 7.726 | 7.412 | 7.600 | 124,869 | -0.13(-1.63%) |
Nov 29, 2018 | 8.228 | 8.417 | 7.663 | 7.726 | 107,729 | -0.50(-6.11%) |
Nov 28, 2018 | 8.354 | 8.479 | 8.165 | 8.228 | 79,592 | -0.19(-2.24%) |
Nov 27, 2018 | 8.542 | 8.605 | 8.229 | 8.417 | 55,696 | -0.19(-2.19%) |
Nov 26, 2018 | 8.731 | 8.919 | 8.228 | 8.605 | 72,588 | -0.06(-0.72%) |
Nov 23, 2018 | 7.474 | 8.668 | 7.474 | 8.668 | 86,753 | +1.19(+15.97%) |
Nov 21, 2018 | 7.474 | 7.474 | 7.474 | 0 | +0.13(+1.71%) | |
Nov 20, 2018 | 7.851 | 8.668 | 7.349 | 7.349 | 312,844 | -0.57(-7.14%) |
Nov 19, 2018 | 8.417 | 8.417 | 7.788 | 7.914 | 94,699 | -0.44(-5.26%) |
Nov 16, 2018 | 8.479 | 8.668 | 8.354 | 8.354 | 64,958 | -0.19(-2.21%) |
Nov 15, 2018 | 8.291 | 8.856 | 8.102 | 8.542 | 133,859 | +0.19(+2.26%) |
Nov 14, 2018 | 8.417 | 8.793 | 7.914 | 8.354 | 224,687 | +0.25(+3.10%) |
Nov 13, 2018 | 9.170 | 9.488 | 7.600 | 8.102 | 185,496 | -0.63(-7.19%) |
Nov 12, 2018 | 8.417 | 9.107 | 8.417 | 8.731 | 123,575 | +0.44(+5.30%) |
Nov 09, 2018 | 8.919 | 9.107 | 8.165 | 8.291 | 254,609 | -0.75(-8.33%) |
Nov 08, 2018 | 9.107 | 9.484 | 8.982 | 9.045 | 170,709 | -0.13(-1.37%) |
Nov 07, 2018 | 9.421 | 9.547 | 9.062 | 9.170 | 83,291 | -0.25(-2.67%) |
Nov 06, 2018 | 9.484 | 9.547 | 9.359 | 9.421 | 118,902 | +1.57(+20.00%) |
Nov 05, 2018 | 7.953 | 8.104 | 7.801 | 7.851 | 84,155 | -0.25(-3.13%) |
Nov 02, 2018 | 8.155 | 8.206 | 7.851 | 8.104 | 63,293 | -0.05(-0.62%) |