Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.21 | 16.24 | 15.64 | 15.76 | 279,856 | -0.45(-2.78%) |
Oct 30, 2019 | 16.09 | 16.25 | 16.05 | 16.21 | 241,900 | +0.12(+0.75%) |
Oct 29, 2019 | 15.90 | 16.34 | 15.90 | 16.09 | 347,389 | +0.15(+0.94%) |
Oct 28, 2019 | 15.94 | 16.12 | 15.89 | 15.94 | 213,497 | +0.08(+0.50%) |
Oct 25, 2019 | 15.53 | 15.89 | 15.48 | 15.86 | 137,400 | +0.24(+1.54%) |
Oct 24, 2019 | 16.09 | 16.21 | 15.60 | 15.62 | 293,289 | -0.48(-2.98%) |
Oct 23, 2019 | 15.97 | 16.15 | 15.97 | 16.10 | 262,665 | +0.10(+0.63%) |
Oct 22, 2019 | 15.91 | 16.18 | 15.74 | 16.00 | 343,761 | +0.10(+0.63%) |
Oct 21, 2019 | 15.82 | 16.03 | 15.82 | 15.90 | 220,244 | +0.16(+1.02%) |
Oct 18, 2019 | 15.74 | 15.89 | 15.62 | 15.74 | 214,400 | -0.08(-0.51%) |
Oct 17, 2019 | 15.72 | 15.84 | 15.59 | 15.82 | 407,253 | +0.14(+0.89%) |
Oct 16, 2019 | 15.58 | 15.75 | 15.42 | 15.68 | 219,828 | +0.06(+0.38%) |
Oct 15, 2019 | 15.64 | 15.81 | 15.49 | 15.62 | 371,083 | +0.06(+0.39%) |
Oct 14, 2019 | 15.68 | 15.85 | 15.55 | 15.56 | 180,382 | -0.24(-1.52%) |
Oct 11, 2019 | 15.96 | 16.23 | 15.77 | 15.80 | 544,500 | +0.08(+0.51%) |
Oct 10, 2019 | 15.40 | 15.76 | 15.24 | 15.72 | 635,892 | +0.36(+2.31%) |
Oct 09, 2019 | 15.34 | 15.52 | 15.28 | 15.37 | 256,035 | +0.15(+1.02%) |
Oct 08, 2019 | 15.39 | 15.45 | 15.14 | 15.21 | 454,990 | -0.35(-2.25%) |
Oct 07, 2019 | 15.49 | 15.73 | 15.48 | 15.56 | 266,195 | -0.01(-0.06%) |
Oct 04, 2019 | 15.36 | 15.57 | 15.28 | 15.57 | 324,700 | +0.18(+1.14%) |
Oct 03, 2019 | 15.43 | 15.65 | 15.32 | 15.39 | 391,534 | -0.06(-0.39%) |
Oct 02, 2019 | 15.03 | 15.59 | 15.01 | 15.46 | 844,373 | +0.23(+1.54%) |
Oct 01, 2019 | 15.62 | 15.75 | 15.19 | 15.22 | 1,238,525 | -0.36(-2.31%) |
Sep 30, 2019 | 15.87 | 15.96 | 15.42 | 15.58 | 624,424 | -0.33(-2.10%) |
Sep 27, 2019 | 16.61 | 16.72 | 15.87 | 15.91 | 525,000 | -0.68(-4.07%) |
Sep 26, 2019 | 16.60 | 16.89 | 16.11 | 16.59 | 1,303,857 | +0.97(+6.21%) |
Sep 25, 2019 | 15.41 | 15.72 | 15.30 | 15.62 | 270,054 | +0.19(+1.23%) |
Sep 24, 2019 | 15.96 | 15.99 | 15.36 | 15.43 | 400,425 | -0.44(-2.77%) |
Sep 23, 2019 | 15.90 | 15.98 | 15.84 | 15.87 | 218,389 | -0.04(-0.25%) |
Sep 20, 2019 | 15.95 | 16.25 | 15.91 | 15.91 | 954,200 | -0.02(-0.13%) |
Sep 19, 2019 | 15.84 | 16.01 | 15.75 | 15.93 | 349,824 | +0.13(+0.82%) |
Sep 18, 2019 | 16.04 | 16.09 | 15.78 | 15.80 | 578,098 | -0.12(-0.75%) |
Sep 17, 2019 | 16.16 | 16.24 | 15.87 | 15.92 | 434,999 | -0.26(-1.61%) |
Sep 16, 2019 | 16.00 | 16.44 | 15.91 | 16.18 | 538,399 | +0.18(+1.12%) |
Sep 13, 2019 | 15.88 | 16.20 | 15.88 | 16.00 | 708,700 | +0.30(+1.91%) |
Sep 12, 2019 | 15.62 | 15.99 | 15.56 | 15.70 | 532,542 | +0.08(+0.51%) |
Sep 11, 2019 | 15.59 | 15.90 | 15.43 | 15.62 | 754,087 | +0.18(+1.17%) |
Sep 10, 2019 | 15.20 | 15.49 | 15.02 | 15.44 | 947,156 | +0.27(+1.78%) |
Sep 09, 2019 | 14.62 | 15.28 | 14.55 | 15.17 | 630,715 | +0.58(+3.98%) |
Sep 06, 2019 | 14.75 | 14.94 | 14.59 | 14.59 | 252,000 | -0.12(-0.82%) |
Sep 05, 2019 | 14.32 | 14.78 | 14.20 | 14.71 | 393,446 | +0.61(+4.33%) |
Sep 04, 2019 | 14.05 | 14.22 | 13.99 | 14.10 | 308,497 | +0.20(+1.44%) |
Sep 03, 2019 | 13.80 | 13.94 | 13.67 | 13.90 | 246,216 | -0.05(-0.36%) |
Aug 30, 2019 | 13.92 | 14.10 | 13.88 | 13.95 | 235,100 | +0.12(+0.87%) |
Aug 29, 2019 | 13.66 | 13.85 | 13.65 | 13.83 | 254,765 | +0.34(+2.52%) |
Aug 28, 2019 | 13.38 | 13.67 | 13.23 | 13.49 | 229,173 | +0.03(+0.22%) |
Aug 27, 2019 | 13.69 | 13.76 | 13.43 | 13.46 | 425,219 | -0.18(-1.32%) |
Aug 26, 2019 | 13.82 | 13.82 | 13.45 | 13.64 | 479,713 | -0.02(-0.15%) |
Aug 23, 2019 | 14.25 | 14.25 | 13.57 | 13.66 | 376,300 | -0.68(-4.74%) |
Aug 22, 2019 | 14.40 | 14.48 | 14.29 | 14.34 | 224,317 | +0.00(+0.00%) |
Aug 21, 2019 | 14.42 | 14.50 | 14.23 | 14.34 | 232,463 | +0.04(+0.28%) |
Aug 20, 2019 | 14.51 | 14.56 | 14.22 | 14.30 | 172,978 | -0.22(-1.52%) |
Aug 19, 2019 | 14.74 | 14.74 | 14.43 | 14.52 | 359,408 | +0.08(+0.55%) |
Aug 16, 2019 | 14.21 | 14.47 | 14.15 | 14.44 | 291,400 | +0.35(+2.48%) |
Aug 15, 2019 | 14.10 | 14.23 | 13.90 | 14.09 | 364,947 | +0.09(+0.64%) |
Aug 14, 2019 | 14.18 | 14.26 | 13.80 | 14.00 | 478,830 | -0.47(-3.25%) |
Aug 13, 2019 | 14.06 | 14.59 | 14.06 | 14.47 | 368,244 | +0.39(+2.77%) |
Aug 12, 2019 | 14.46 | 14.49 | 14.06 | 14.08 | 305,581 | -0.50(-3.43%) |
Aug 09, 2019 | 14.39 | 14.63 | 13.98 | 14.58 | 219,200 | +0.23(+1.60%) |
Aug 08, 2019 | 13.86 | 14.45 | 13.65 | 14.35 | 620,071 | +0.51(+3.68%) |
Aug 07, 2019 | 13.85 | 13.89 | 13.37 | 13.84 | 707,195 | -0.21(-1.49%) |
Aug 06, 2019 | 14.56 | 14.69 | 13.77 | 14.05 | 766,707 | -0.38(-2.63%) |
Aug 05, 2019 | 15.08 | 15.20 | 14.33 | 14.43 | 753,786 | -1.03(-6.66%) |
Aug 02, 2019 | 15.18 | 15.81 | 14.90 | 15.46 | 496,800 | -0.03(-0.19%) |
Aug 01, 2019 | 16.00 | 16.10 | 15.47 | 15.49 | 574,583 | -0.43(-2.70%) |
Jul 31, 2019 | 15.93 | 16.40 | 15.81 | 15.92 | 1,008,531 | +0.02(+0.13%) |
Jul 30, 2019 | 15.52 | 16.03 | 15.48 | 15.90 | 358,039 | +0.29(+1.86%) |
Jul 29, 2019 | 15.58 | 15.69 | 15.49 | 15.61 | 320,634 | +0.03(+0.19%) |
Jul 26, 2019 | 15.47 | 15.65 | 15.43 | 15.58 | 364,000 | +0.10(+0.65%) |
Jul 25, 2019 | 15.56 | 15.60 | 15.33 | 15.48 | 283,994 | -0.02(-0.13%) |
Jul 24, 2019 | 15.02 | 15.50 | 15.02 | 15.50 | 420,762 | +0.40(+2.65%) |
Jul 23, 2019 | 14.98 | 15.16 | 14.86 | 15.10 | 350,312 | +0.25(+1.68%) |
Jul 22, 2019 | 14.95 | 15.10 | 14.82 | 14.85 | 301,562 | -0.07(-0.47%) |
Jul 19, 2019 | 14.98 | 15.13 | 14.90 | 14.92 | 276,700 | -0.08(-0.53%) |
Jul 18, 2019 | 14.67 | 15.08 | 14.38 | 15.00 | 286,022 | +0.11(+0.74%) |
Jul 17, 2019 | 14.99 | 15.05 | 14.65 | 14.89 | 435,545 | -0.15(-1.00%) |
Jul 16, 2019 | 15.16 | 15.32 | 15.04 | 15.04 | 342,597 | -0.11(-0.73%) |
Jul 15, 2019 | 15.33 | 15.36 | 15.04 | 15.15 | 386,083 | -0.13(-0.85%) |
Jul 12, 2019 | 15.20 | 15.44 | 15.20 | 15.28 | 327,500 | +0.03(+0.20%) |
Jul 11, 2019 | 15.48 | 15.50 | 15.24 | 15.25 | 212,913 | -0.14(-0.91%) |
Jul 10, 2019 | 15.32 | 15.40 | 15.10 | 15.39 | 915,591 | +0.15(+0.98%) |
Jul 09, 2019 | 15.11 | 15.35 | 15.01 | 15.24 | 432,173 | +0.06(+0.40%) |
Jul 08, 2019 | 15.10 | 15.28 | 15.04 | 15.18 | 370,084 | -0.07(-0.46%) |
Jul 05, 2019 | 15.07 | 15.25 | 15.00 | 15.25 | 385,100 | +0.07(+0.46%) |
Jul 03, 2019 | 15.17 | 15.31 | 14.99 | 15.18 | 261,700 | +0.08(+0.53%) |
Jul 02, 2019 | 14.90 | 15.10 | 14.71 | 15.10 | 488,209 | +0.60(+4.14%) |
Jul 01, 2019 | 15.22 | 15.27 | 14.50 | 14.50 | 507,389 | -0.54(-3.59%) |
Jun 28, 2019 | 14.79 | 15.12 | 14.73 | 15.04 | 2,255,300 | +0.25(+1.69%) |
Jun 27, 2019 | 14.46 | 14.86 | 14.46 | 14.79 | 609,408 | +0.40(+2.78%) |
Jun 26, 2019 | 14.40 | 14.60 | 14.25 | 14.39 | 427,334 | +0.20(+1.41%) |
Jun 25, 2019 | 14.36 | 14.43 | 14.18 | 14.19 | 272,588 | -0.17(-1.18%) |
Jun 24, 2019 | 14.47 | 14.51 | 14.28 | 14.36 | 275,102 | -0.15(-1.03%) |
Jun 21, 2019 | 14.41 | 14.65 | 14.27 | 14.51 | 290,200 | +0.02(+0.14%) |
Jun 20, 2019 | 14.78 | 14.86 | 14.42 | 14.49 | 315,033 | -0.16(-1.09%) |
Jun 19, 2019 | 14.69 | 14.75 | 14.55 | 14.65 | 275,447 | -0.04(-0.27%) |
Jun 18, 2019 | 14.66 | 14.75 | 14.59 | 14.69 | 400,789 | +0.18(+1.24%) |
Jun 17, 2019 | 14.51 | 14.64 | 14.49 | 14.51 | 353,712 | +0.01(+0.07%) |
Jun 14, 2019 | 14.50 | 14.51 | 14.34 | 14.50 | 350,700 | -0.01(-0.07%) |
Jun 13, 2019 | 14.33 | 14.51 | 14.18 | 14.51 | 541,432 | +0.23(+1.61%) |
Jun 12, 2019 | 14.40 | 14.58 | 14.22 | 14.28 | 416,981 | -0.17(-1.18%) |
Jun 11, 2019 | 14.80 | 14.87 | 14.36 | 14.45 | 465,562 | -0.14(-0.96%) |
Jun 10, 2019 | 14.30 | 14.61 | 14.30 | 14.59 | 642,646 | +0.37(+2.60%) |
Jun 07, 2019 | 14.37 | 14.50 | 14.10 | 14.22 | 786,700 | +0.00(+0.00%) |
Jun 06, 2019 | 14.30 | 14.68 | 14.10 | 14.22 | 500,306 | +0.02(+0.14%) |
Jun 05, 2019 | 13.95 | 14.20 | 13.73 | 14.20 | 873,004 | +0.40(+2.90%) |
Jun 04, 2019 | 13.55 | 13.80 | 13.42 | 13.80 | 378,563 | +0.36(+2.68%) |
Jun 03, 2019 | 13.55 | 13.69 | 13.29 | 13.44 | 258,828 | -0.14(-1.03%) |
May 31, 2019 | 13.65 | 13.75 | 13.53 | 13.58 | 263,100 | -0.28(-2.02%) |
May 30, 2019 | 13.97 | 14.11 | 13.67 | 13.86 | 243,526 | -0.11(-0.79%) |
May 29, 2019 | 13.62 | 14.02 | 13.40 | 13.97 | 471,012 | +0.21(+1.53%) |
May 28, 2019 | 13.99 | 14.16 | 13.68 | 13.76 | 533,034 | -0.20(-1.43%) |
May 24, 2019 | 14.04 | 14.17 | 13.87 | 13.96 | 325,600 | +0.05(+0.36%) |
May 23, 2019 | 14.02 | 14.05 | 13.80 | 13.91 | 418,939 | -0.32(-2.25%) |
May 22, 2019 | 14.20 | 14.32 | 14.06 | 14.23 | 490,803 | -0.01(-0.07%) |
May 21, 2019 | 14.25 | 14.45 | 14.20 | 14.24 | 484,803 | +0.08(+0.56%) |
May 20, 2019 | 14.07 | 14.24 | 13.94 | 14.16 | 396,080 | -0.06(-0.42%) |
May 17, 2019 | 13.98 | 14.41 | 13.98 | 14.22 | 347,200 | +0.02(+0.14%) |
May 16, 2019 | 14.31 | 14.51 | 14.08 | 14.20 | 495,171 | -0.07(-0.49%) |
May 15, 2019 | 13.84 | 14.30 | 13.74 | 14.27 | 693,159 | +0.27(+1.93%) |
May 14, 2019 | 13.82 | 14.01 | 13.62 | 14.00 | 741,474 | +0.30(+2.19%) |
May 13, 2019 | 14.00 | 14.00 | 13.54 | 13.70 | 695,256 | -0.66(-4.60%) |
May 10, 2019 | 14.05 | 14.40 | 13.94 | 14.36 | 581,400 | +0.31(+2.21%) |
May 09, 2019 | 14.09 | 14.10 | 13.75 | 14.05 | 821,805 | -0.04(-0.28%) |
May 08, 2019 | 13.73 | 14.21 | 13.61 | 14.09 | 565,086 | +0.32(+2.32%) |
May 07, 2019 | 14.00 | 14.09 | 13.69 | 13.77 | 888,283 | -0.45(-3.16%) |
May 06, 2019 | 14.11 | 14.36 | 13.85 | 14.22 | 1,245,429 | -0.23(-1.59%) |
May 03, 2019 | 14.00 | 14.66 | 13.78 | 14.45 | 1,284,700 | +0.71(+5.17%) |
May 02, 2019 | 13.57 | 13.78 | 13.38 | 13.74 | 663,323 | +0.17(+1.25%) |
May 01, 2019 | 13.50 | 13.94 | 13.35 | 13.57 | 974,741 | +0.10(+0.74%) |
Apr 30, 2019 | 13.39 | 13.50 | 13.20 | 13.47 | 470,916 | +0.12(+0.90%) |
Apr 29, 2019 | 13.26 | 13.50 | 13.17 | 13.35 | 450,676 | +0.14(+1.06%) |
Apr 26, 2019 | 13.14 | 13.28 | 13.01 | 13.21 | 464,300 | +0.07(+0.53%) |
Apr 25, 2019 | 13.00 | 13.27 | 12.86 | 13.14 | 419,706 | +0.15(+1.15%) |
Apr 24, 2019 | 12.96 | 13.08 | 12.87 | 12.99 | 427,648 | +0.03(+0.23%) |
Apr 23, 2019 | 12.60 | 13.08 | 12.50 | 12.96 | 749,572 | +0.46(+3.68%) |
Apr 22, 2019 | 12.40 | 12.54 | 12.34 | 12.50 | 291,722 | +0.09(+0.73%) |
Apr 18, 2019 | 12.12 | 12.41 | 12.12 | 12.41 | 293,600 | +0.26(+2.14%) |
Apr 17, 2019 | 12.38 | 12.40 | 12.10 | 12.15 | 326,630 | -0.11(-0.90%) |
Apr 16, 2019 | 12.31 | 12.37 | 12.20 | 12.26 | 272,036 | -0.02(-0.16%) |
Apr 15, 2019 | 12.15 | 12.29 | 12.14 | 12.28 | 382,653 | +0.17(+1.40%) |
Apr 12, 2019 | 11.96 | 12.16 | 11.92 | 12.11 | 323,100 | +0.24(+2.02%) |
Apr 11, 2019 | 11.82 | 12.03 | 11.73 | 11.87 | 279,560 | +0.04(+0.34%) |
Apr 10, 2019 | 11.67 | 11.86 | 11.45 | 11.83 | 235,010 | +0.18(+1.55%) |
Apr 09, 2019 | 11.82 | 11.82 | 11.65 | 11.65 | 178,412 | -0.22(-1.85%) |
Apr 08, 2019 | 11.77 | 11.93 | 11.60 | 11.87 | 234,708 | +0.06(+0.51%) |
Apr 05, 2019 | 11.93 | 12.04 | 11.77 | 11.81 | 652,400 | -0.12(-1.01%) |
Apr 04, 2019 | 11.99 | 12.30 | 11.89 | 11.93 | 466,929 | -0.04(-0.33%) |
Apr 03, 2019 | 11.63 | 12.02 | 11.50 | 11.97 | 586,763 | +0.43(+3.73%) |
Apr 02, 2019 | 11.27 | 11.59 | 11.16 | 11.54 | 573,828 | +0.43(+3.87%) |
Apr 01, 2019 | 11.18 | 11.29 | 11.06 | 11.11 | 271,501 | +0.02(+0.18%) |
Mar 29, 2019 | 11.06 | 11.18 | 10.91 | 11.09 | 438,600 | +0.11(+1.00%) |
Mar 28, 2019 | 10.74 | 11.08 | 10.64 | 10.98 | 567,974 | +0.18(+1.67%) |
Mar 27, 2019 | 10.92 | 10.95 | 10.78 | 10.80 | 499,338 | -0.13(-1.19%) |
Mar 26, 2019 | 11.12 | 11.36 | 10.76 | 10.93 | 556,749 | -0.09(-0.82%) |
Mar 25, 2019 | 11.36 | 11.37 | 10.86 | 11.02 | 723,479 | -0.34(-2.99%) |
Mar 22, 2019 | 11.78 | 12.02 | 11.33 | 11.36 | 1,223,400 | -0.31(-2.66%) |
Mar 21, 2019 | 11.69 | 11.78 | 11.48 | 11.67 | 579,634 | -0.02(-0.17%) |
Mar 20, 2019 | 11.04 | 11.81 | 10.92 | 11.69 | 1,344,719 | +0.57(+5.13%) |
Mar 19, 2019 | 11.36 | 11.58 | 10.93 | 11.12 | 1,045,848 | -0.16(-1.42%) |
Mar 18, 2019 | 11.36 | 11.59 | 10.94 | 11.28 | 556,154 | -0.02(-0.18%) |
Mar 15, 2019 | 10.65 | 11.71 | 10.37 | 11.30 | 1,333,800 | +0.55(+5.12%) |
Mar 14, 2019 | 10.47 | 10.94 | 10.47 | 10.75 | 1,456,288 | +0.19(+1.80%) |
Mar 13, 2019 | 10.63 | 10.71 | 10.46 | 10.56 | 770,874 | -0.02(-0.19%) |
Mar 12, 2019 | 10.37 | 10.60 | 10.32 | 10.58 | 240,905 | +0.27(+2.62%) |
Mar 11, 2019 | 10.05 | 10.32 | 10.03 | 10.31 | 461,501 | +0.28(+2.79%) |
Mar 08, 2019 | 9.940 | 10.08 | 9.865 | 10.03 | 508,100 | +0.07(+0.70%) |
Mar 07, 2019 | 10.05 | 10.09 | 9.790 | 9.960 | 415,913 | -0.10(-0.99%) |
Mar 06, 2019 | 10.37 | 10.40 | 10.06 | 10.06 | 532,498 | -0.31(-2.99%) |
Mar 05, 2019 | 10.69 | 10.74 | 10.32 | 10.37 | 381,444 | -0.31(-2.90%) |
Mar 04, 2019 | 10.47 | 10.86 | 10.40 | 10.68 | 1,125,850 | +0.28(+2.69%) |
Mar 01, 2019 | 10.28 | 10.49 | 10.17 | 10.40 | 908,400 | +0.21(+2.06%) |
Feb 28, 2019 | 10.24 | 10.31 | 10.12 | 10.19 | 649,242 | -0.05(-0.49%) |
Feb 27, 2019 | 10.19 | 10.29 | 10.07 | 10.24 | 511,631 | +0.00(+0.00%) |
Feb 26, 2019 | 10.26 | 10.44 | 10.17 | 10.24 | 555,940 | -0.01(-0.10%) |
Feb 25, 2019 | 10.37 | 10.41 | 10.25 | 10.25 | 574,287 | -0.03(-0.29%) |
Feb 22, 2019 | 10.48 | 10.60 | 10.24 | 10.28 | 702,200 | -0.16(-1.53%) |
Feb 21, 2019 | 10.48 | 10.49 | 10.28 | 10.44 | 491,948 | -0.05(-0.48%) |
Feb 20, 2019 | 10.30 | 10.62 | 10.26 | 10.49 | 496,128 | +0.19(+1.84%) |
Feb 19, 2019 | 10.28 | 10.38 | 10.25 | 10.30 | 390,760 | +0.01(+0.10%) |
Feb 15, 2019 | 10.23 | 10.37 | 10.18 | 10.29 | 299,100 | +0.08(+0.78%) |
Feb 14, 2019 | 10.25 | 10.46 | 10.13 | 10.21 | 400,016 | -0.07(-0.68%) |
Feb 13, 2019 | 10.24 | 10.43 | 10.11 | 10.28 | 934,797 | +0.09(+0.88%) |
Feb 12, 2019 | 10.09 | 10.27 | 9.900 | 10.19 | 644,931 | +0.19(+1.90%) |
Feb 11, 2019 | 9.950 | 10.03 | 9.800 | 10.00 | 446,428 | +0.12(+1.21%) |
Feb 08, 2019 | 9.820 | 9.960 | 9.750 | 9.880 | 351,300 | -0.05(-0.50%) |
Feb 07, 2019 | 10.01 | 10.11 | 9.745 | 9.930 | 641,007 | -0.13(-1.29%) |
Feb 06, 2019 | 10.04 | 10.24 | 9.900 | 10.06 | 703,327 | +0.03(+0.30%) |
Feb 05, 2019 | 9.870 | 10.13 | 9.850 | 10.03 | 924,192 | +0.16(+1.62%) |
Feb 04, 2019 | 9.970 | 9.970 | 9.560 | 9.870 | 812,823 | -0.10(-1.00%) |
Feb 01, 2019 | 10.30 | 10.30 | 9.950 | 9.970 | 430,000 | -0.28(-2.73%) |
Jan 31, 2019 | 10.31 | 10.46 | 10.12 | 10.25 | 786,357 | -0.02(-0.19%) |
Jan 30, 2019 | 10.13 | 10.30 | 9.850 | 10.27 | 658,438 | +0.27(+2.70%) |
Jan 29, 2019 | 10.15 | 10.15 | 9.900 | 10.00 | 501,347 | -0.06(-0.60%) |
Jan 28, 2019 | 10.30 | 10.36 | 9.970 | 10.06 | 349,116 | -0.26(-2.52%) |
Jan 25, 2019 | 10.51 | 10.63 | 10.30 | 10.32 | 958,500 | -0.07(-0.67%) |
Jan 24, 2019 | 10.01 | 10.53 | 10.01 | 10.39 | 774,876 | +0.32(+3.18%) |
Jan 23, 2019 | 10.29 | 10.40 | 9.930 | 10.07 | 642,690 | -0.14(-1.37%) |
Jan 22, 2019 | 10.45 | 10.45 | 9.960 | 10.21 | 784,028 | -0.37(-3.50%) |
Jan 18, 2019 | 10.08 | 10.81 | 10.08 | 10.58 | 1,126,500 | +0.51(+5.06%) |
Jan 17, 2019 | 10.12 | 10.26 | 9.960 | 10.07 | 552,225 | -0.10(-0.98%) |
Jan 16, 2019 | 10.18 | 10.37 | 10.06 | 10.17 | 738,012 | +0.03(+0.30%) |
Jan 15, 2019 | 10.02 | 10.29 | 9.830 | 10.14 | 964,028 | +0.12(+1.20%) |
Jan 14, 2019 | 9.840 | 10.21 | 9.800 | 10.02 | 409,319 | +0.03(+0.30%) |
Jan 11, 2019 | 10.23 | 10.32 | 9.780 | 9.990 | 1,136,700 | -0.32(-3.10%) |
Jan 10, 2019 | 10.49 | 10.49 | 10.08 | 10.31 | 992,378 | -0.32(-3.01%) |
Jan 09, 2019 | 10.66 | 11.24 | 10.49 | 10.63 | 1,085,512 | +0.39(+3.81%) |
Jan 08, 2019 | 10.63 | 10.66 | 10.13 | 10.24 | 874,701 | -0.29(-2.75%) |
Jan 07, 2019 | 9.900 | 10.57 | 9.720 | 10.53 | 524,714 | +0.58(+5.83%) |
Jan 04, 2019 | 9.540 | 10.12 | 9.540 | 9.950 | 755,900 | +0.46(+4.85%) |
Jan 03, 2019 | 9.550 | 9.830 | 9.430 | 9.490 | 768,963 | -0.11(-1.15%) |
Jan 02, 2019 | 9.220 | 10.01 | 9.000 | 9.600 | 708,614 | +0.18(+1.91%) |
Dec 31, 2018 | 9.430 | 9.500 | 8.960 | 9.420 | 488,300 | +0.03(+0.32%) |
Dec 28, 2018 | 8.690 | 9.520 | 8.650 | 9.390 | 1,729,300 | +0.74(+8.55%) |
Dec 27, 2018 | 8.800 | 8.880 | 8.230 | 8.650 | 793,049 | -0.26(-2.92%) |
Dec 26, 2018 | 8.710 | 9.020 | 8.470 | 8.910 | 977,087 | +0.24(+2.77%) |
Dec 24, 2018 | 8.640 | 8.750 | 8.210 | 8.670 | 445,500 | +0.02(+0.23%) |
Dec 21, 2018 | 9.370 | 9.910 | 8.610 | 8.650 | 1,320,400 | -0.71(-7.59%) |
Dec 20, 2018 | 10.13 | 10.13 | 9.250 | 9.360 | 1,006,366 | -0.84(-8.24%) |
Dec 19, 2018 | 10.62 | 10.81 | 10.15 | 10.20 | 864,751 | -0.41(-3.86%) |
Dec 18, 2018 | 10.87 | 10.98 | 10.52 | 10.61 | 640,392 | -0.20(-1.85%) |
Dec 17, 2018 | 11.06 | 11.33 | 10.78 | 10.81 | 885,132 | -0.58(-5.09%) |
Dec 14, 2018 | 11.52 | 11.94 | 11.31 | 11.39 | 513,500 | -0.42(-3.56%) |
Dec 13, 2018 | 11.93 | 12.06 | 11.80 | 11.81 | 762,168 | -0.11(-0.92%) |
Dec 12, 2018 | 12.29 | 12.78 | 11.86 | 11.92 | 750,850 | -0.18(-1.49%) |
Dec 11, 2018 | 12.20 | 13.32 | 11.82 | 12.10 | 686,766 | +0.08(+0.67%) |
Dec 10, 2018 | 12.50 | 12.50 | 11.98 | 12.02 | 642,883 | -0.45(-3.61%) |
Dec 07, 2018 | 13.15 | 13.23 | 12.16 | 12.47 | 732,200 | -0.68(-5.17%) |
Dec 06, 2018 | 13.16 | 13.29 | 13.01 | 13.15 | 407,230 | -0.28(-2.08%) |
Dec 04, 2018 | 13.89 | 14.08 | 13.40 | 13.43 | 636,600 | -0.52(-3.73%) |
Dec 03, 2018 | 14.01 | 14.13 | 13.75 | 13.95 | 727,202 | +0.17(+1.23%) |
Nov 30, 2018 | 13.66 | 13.83 | 13.56 | 13.78 | 319,100 | +0.06(+0.44%) |
Nov 29, 2018 | 13.75 | 13.80 | 13.40 | 13.72 | 394,843 | -0.05(-0.36%) |
Nov 28, 2018 | 13.64 | 13.94 | 13.41 | 13.77 | 506,747 | +0.20(+1.47%) |
Nov 27, 2018 | 13.58 | 13.62 | 13.29 | 13.57 | 703,973 | -0.01(-0.07%) |
Nov 26, 2018 | 13.48 | 13.81 | 13.48 | 13.58 | 570,234 | +0.29(+2.18%) |
Nov 23, 2018 | 13.59 | 13.64 | 13.27 | 13.29 | 229,300 | -0.44(-3.20%) |
Nov 21, 2018 | 13.73 | 13.73 | 13.73 | 0 | +0.43(+3.23%) | |
Nov 20, 2018 | 13.86 | 14.10 | 13.21 | 13.30 | 1,693,063 | -0.97(-6.80%) |
Nov 19, 2018 | 14.96 | 15.17 | 14.26 | 14.27 | 1,185,174 | -0.85(-5.62%) |
Nov 16, 2018 | 15.35 | 15.54 | 14.85 | 15.12 | 916,000 | -0.32(-2.07%) |
Nov 15, 2018 | 15.74 | 15.79 | 15.18 | 15.44 | 909,041 | -0.30(-1.91%) |
Nov 14, 2018 | 16.01 | 16.13 | 15.70 | 15.74 | 900,136 | -0.33(-2.05%) |
Nov 13, 2018 | 16.56 | 16.56 | 15.99 | 16.07 | 690,843 | -0.38(-2.31%) |
Nov 12, 2018 | 16.70 | 16.97 | 16.39 | 16.45 | 1,040,299 | -0.44(-2.61%) |
Nov 09, 2018 | 16.72 | 17.12 | 16.47 | 16.89 | 2,431,300 | +1.06(+6.70%) |
Nov 08, 2018 | 15.87 | 16.16 | 15.80 | 15.83 | 586,597 | -0.05(-0.31%) |
Nov 07, 2018 | 15.79 | 16.33 | 15.79 | 15.88 | 483,792 | +0.10(+0.63%) |
Nov 06, 2018 | 15.50 | 15.89 | 15.48 | 15.78 | 963,103 | +0.23(+1.48%) |
Nov 05, 2018 | 15.39 | 15.62 | 15.21 | 15.55 | 569,765 | +0.17(+1.11%) |
Nov 02, 2018 | 15.07 | 15.39 | 15.07 | 15.38 | 486,200 | +0.34(+2.26%) |