Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 4.966 | 5.021 | 4.663 | 4.663 | 19,973 | -0.41(-8.15%) |
Oct 30, 2019 | 5.104 | 5.187 | 5.021 | 5.077 | 3,762 | -0.08(-1.60%) |
Oct 29, 2019 | 5.187 | 5.270 | 5.104 | 5.159 | 12,853 | -0.08(-1.58%) |
Oct 28, 2019 | 5.021 | 5.408 | 4.966 | 5.242 | 22,281 | +0.19(+3.83%) |
Oct 25, 2019 | 4.939 | 5.352 | 4.939 | 5.049 | 10,293 | +0.08(+1.67%) |
Oct 24, 2019 | 5.021 | 5.021 | 4.939 | 4.966 | 4,951 | +0.00(+0.00%) |
Oct 23, 2019 | 4.966 | 5.077 | 4.939 | 4.966 | 18,131 | -0.06(-1.10%) |
Oct 22, 2019 | 5.242 | 5.380 | 5.021 | 5.021 | 25,108 | -0.28(-5.21%) |
Oct 21, 2019 | 5.518 | 5.656 | 5.270 | 5.297 | 37,971 | -0.19(-3.52%) |
Oct 18, 2019 | 5.739 | 5.849 | 5.490 | 5.490 | 6,705 | -0.25(-4.33%) |
Oct 17, 2019 | 5.518 | 5.959 | 5.435 | 5.739 | 20,454 | +0.22(+4.00%) |
Oct 16, 2019 | 5.601 | 5.711 | 5.187 | 5.518 | 22,922 | -0.19(-3.38%) |
Oct 15, 2019 | 5.573 | 6.151 | 5.518 | 5.711 | 45,618 | +0.11(+1.97%) |
Oct 14, 2019 | 5.546 | 5.711 | 5.546 | 5.601 | 5,931 | +0.03(+0.50%) |
Oct 11, 2019 | 5.518 | 5.794 | 5.463 | 5.573 | 11,272 | -0.03(-0.49%) |
Oct 10, 2019 | 5.518 | 5.601 | 5.490 | 5.601 | 10,473 | +0.11(+2.01%) |
Oct 09, 2019 | 5.518 | 5.656 | 5.449 | 5.490 | 11,846 | -0.06(-1.00%) |
Oct 08, 2019 | 5.435 | 5.697 | 5.375 | 5.546 | 23,792 | -0.03(-0.50%) |
Oct 07, 2019 | 5.656 | 5.706 | 5.546 | 5.573 | 15,002 | -0.14(-2.42%) |
Oct 04, 2019 | 5.794 | 5.794 | 5.656 | 5.711 | 6,596 | +0.00(+0.00%) |
Oct 03, 2019 | 5.711 | 5.904 | 5.711 | 5.711 | 6,027 | -0.03(-0.48%) |
Oct 02, 2019 | 5.849 | 5.959 | 5.601 | 5.739 | 16,986 | -0.33(-5.45%) |
Oct 01, 2019 | 6.263 | 6.429 | 6.015 | 6.070 | 7,953 | -0.19(-3.08%) |
Sep 30, 2019 | 7.146 | 7.146 | 6.263 | 6.263 | 21,162 | -1.02(-14.02%) |
Sep 27, 2019 | 7.201 | 7.284 | 6.732 | 7.284 | 7,393 | +0.08(+1.15%) |
Sep 26, 2019 | 7.201 | 7.339 | 7.201 | 7.201 | 2,779 | -0.14(-1.88%) |
Sep 25, 2019 | 7.698 | 7.698 | 7.339 | 7.339 | 1,141 | -0.19(-2.56%) |
Sep 24, 2019 | 7.587 | 7.725 | 7.449 | 7.532 | 22,451 | -0.06(-0.73%) |
Sep 23, 2019 | 7.560 | 7.725 | 7.422 | 7.587 | 30,029 | -0.14(-1.79%) |
Sep 20, 2019 | 7.863 | 7.946 | 7.670 | 7.725 | 2,573 | -0.14(-1.75%) |
Sep 19, 2019 | 8.001 | 8.029 | 7.780 | 7.863 | 6,091 | -0.28(-3.39%) |
Sep 18, 2019 | 8.029 | 8.167 | 7.946 | 8.139 | 4,387 | -0.14(-1.67%) |
Sep 17, 2019 | 8.553 | 8.553 | 8.194 | 8.277 | 3,989 | -0.28(-3.23%) |
Sep 16, 2019 | 8.332 | 8.718 | 8.167 | 8.553 | 4,883 | +0.14(+1.64%) |
Sep 13, 2019 | 8.608 | 8.967 | 8.387 | 8.415 | 13,881 | -0.39(-4.39%) |
Sep 12, 2019 | 8.001 | 8.884 | 7.863 | 8.801 | 15,326 | +0.44(+5.28%) |
Sep 11, 2019 | 8.691 | 8.843 | 8.112 | 8.360 | 26,089 | -0.36(-4.11%) |
Sep 10, 2019 | 8.912 | 8.957 | 8.070 | 8.718 | 24,413 | -0.36(-3.95%) |
Sep 09, 2019 | 7.146 | 10.57 | 7.146 | 9.077 | 99,189 | +1.79(+24.62%) |
Sep 06, 2019 | 7.173 | 7.311 | 6.983 | 7.284 | 5,001 | -0.03(-0.38%) |
Sep 05, 2019 | 7.008 | 7.311 | 6.980 | 7.311 | 9,719 | +0.39(+5.58%) |
Sep 04, 2019 | 6.898 | 7.035 | 6.898 | 6.925 | 4,108 | +0.00(+0.00%) |
Sep 03, 2019 | 7.063 | 7.146 | 6.925 | 6.925 | 3,711 | -0.33(-4.56%) |
Aug 30, 2019 | 6.925 | 7.422 | 6.925 | 7.256 | 13,156 | +0.28(+3.95%) |
Aug 29, 2019 | 6.898 | 7.063 | 6.898 | 6.980 | 3,977 | +0.08(+1.20%) |
Aug 28, 2019 | 6.898 | 6.953 | 6.870 | 6.898 | 5,910 | -0.06(-0.79%) |
Aug 27, 2019 | 6.953 | 6.953 | 6.898 | 6.953 | 23,535 | -0.08(-1.18%) |
Aug 26, 2019 | 6.898 | 7.035 | 6.898 | 7.035 | 4,841 | +0.11(+1.59%) |
Aug 23, 2019 | 7.091 | 7.173 | 6.898 | 6.925 | 18,738 | -0.36(-4.92%) |
Aug 22, 2019 | 7.339 | 7.491 | 7.229 | 7.284 | 12,252 | -0.06(-0.75%) |
Aug 21, 2019 | 7.339 | 7.587 | 7.339 | 7.339 | 6,569 | -0.06(-0.75%) |
Aug 20, 2019 | 7.394 | 7.587 | 7.367 | 7.394 | 4,564 | -0.28(-3.60%) |
Aug 19, 2019 | 7.836 | 7.836 | 7.339 | 7.670 | 12,939 | +0.41(+5.70%) |
Aug 16, 2019 | 7.091 | 7.505 | 7.091 | 7.256 | 27,691 | +0.17(+2.33%) |
Aug 15, 2019 | 7.146 | 7.311 | 7.071 | 7.091 | 24,365 | -0.47(-6.20%) |
Aug 14, 2019 | 7.063 | 7.587 | 7.063 | 7.560 | 6,738 | +0.11(+1.48%) |
Aug 13, 2019 | 6.815 | 7.449 | 6.815 | 7.449 | 17,300 | +0.55(+8.00%) |
Aug 12, 2019 | 7.311 | 7.422 | 6.842 | 6.898 | 18,627 | -0.58(-7.75%) |
Aug 09, 2019 | 7.698 | 7.698 | 7.367 | 7.477 | 5,001 | -0.30(-3.90%) |
Aug 08, 2019 | 7.891 | 7.891 | 7.629 | 7.780 | 3,845 | -0.11(-1.40%) |
Aug 07, 2019 | 7.863 | 7.974 | 7.863 | 7.891 | 10,261 | -0.11(-1.38%) |
Aug 06, 2019 | 7.863 | 8.001 | 7.863 | 8.001 | 9,221 | +0.11(+1.40%) |
Aug 05, 2019 | 7.670 | 8.001 | 7.642 | 7.891 | 22,388 | -0.11(-1.38%) |
Aug 02, 2019 | 7.642 | 8.001 | 7.642 | 8.001 | 7,031 | +0.28(+3.57%) |
Aug 01, 2019 | 7.698 | 7.891 | 7.698 | 7.725 | 11,426 | -0.14(-1.75%) |
Jul 31, 2019 | 7.560 | 7.863 | 7.560 | 7.863 | 27,678 | +0.06(+0.71%) |
Jul 30, 2019 | 7.642 | 7.836 | 7.449 | 7.808 | 17,170 | -0.01(-0.18%) |
Jul 29, 2019 | 7.698 | 7.822 | 7.354 | 7.822 | 29,520 | +0.04(+0.53%) |
Jul 26, 2019 | 7.808 | 7.946 | 7.722 | 7.780 | 12,214 | -0.17(-2.08%) |
Jul 25, 2019 | 8.167 | 8.234 | 7.808 | 7.946 | 17,060 | -0.33(-4.00%) |
Jul 24, 2019 | 8.415 | 8.450 | 8.098 | 8.277 | 10,994 | -0.14(-1.64%) |
Jul 23, 2019 | 8.194 | 8.594 | 8.113 | 8.415 | 16,020 | +0.19(+2.35%) |
Jul 22, 2019 | 8.332 | 8.498 | 8.194 | 8.222 | 14,754 | -0.11(-1.32%) |
Jul 19, 2019 | 8.029 | 8.608 | 8.029 | 8.332 | 16,563 | +0.17(+2.03%) |
Jul 18, 2019 | 8.277 | 8.305 | 8.029 | 8.167 | 19,807 | -0.17(-1.99%) |
Jul 17, 2019 | 8.305 | 8.332 | 8.167 | 8.332 | 33,959 | +0.03(+0.33%) |
Jul 16, 2019 | 8.636 | 8.691 | 8.194 | 8.305 | 17,880 | -0.39(-4.44%) |
Jul 15, 2019 | 8.663 | 9.077 | 8.553 | 8.691 | 8,504 | +0.03(+0.32%) |
Jul 12, 2019 | 9.105 | 9.243 | 8.484 | 8.663 | 11,779 | -0.41(-4.56%) |
Jul 11, 2019 | 9.050 | 9.132 | 8.912 | 9.077 | 5,809 | -0.08(-0.90%) |
Jul 10, 2019 | 9.353 | 9.381 | 9.022 | 9.160 | 11,532 | -0.19(-2.06%) |
Jul 09, 2019 | 9.574 | 9.574 | 9.243 | 9.353 | 11,126 | -0.30(-3.14%) |
Jul 08, 2019 | 9.822 | 9.822 | 9.552 | 9.657 | 25,965 | -0.22(-2.23%) |
Jul 05, 2019 | 9.739 | 10.07 | 9.739 | 9.877 | 9,568 | -0.19(-1.92%) |
Jul 03, 2019 | 9.877 | 10.32 | 9.877 | 10.07 | 7,792 | -0.14(-1.35%) |
Jul 02, 2019 | 10.35 | 10.48 | 9.684 | 10.21 | 35,166 | -0.22(-2.12%) |
Jul 01, 2019 | 10.35 | 10.65 | 10.35 | 10.43 | 11,912 | +0.08(+0.80%) |
Jun 28, 2019 | 9.930 | 10.35 | 9.836 | 10.35 | 15,766 | +0.06(+0.54%) |
Jun 27, 2019 | 10.26 | 10.38 | 10.07 | 10.29 | 7,883 | -0.03(-0.27%) |
Jun 26, 2019 | 10.32 | 10.58 | 10.29 | 10.32 | 8,067 | -0.28(-2.60%) |
Jun 25, 2019 | 10.35 | 10.59 | 10.04 | 10.59 | 11,714 | +0.08(+0.79%) |
Jun 24, 2019 | 11.04 | 11.06 | 10.51 | 10.51 | 6,128 | -0.72(-6.39%) |
Jun 21, 2019 | 11.12 | 11.28 | 11.04 | 11.23 | 4,675 | +0.11(+0.99%) |
Jun 20, 2019 | 11.23 | 11.23 | 11.09 | 11.12 | 5,905 | +0.00(+0.00%) |
Jun 19, 2019 | 10.57 | 11.17 | 10.57 | 11.12 | 8,350 | +0.50(+4.68%) |
Jun 18, 2019 | 10.48 | 10.82 | 10.48 | 10.62 | 6,235 | +0.00(+0.00%) |
Jun 17, 2019 | 10.48 | 10.71 | 10.13 | 10.62 | 9,965 | +0.14(+1.32%) |
Jun 14, 2019 | 10.24 | 10.73 | 10.24 | 10.48 | 19,825 | +0.00(+0.00%) |
Jun 13, 2019 | 10.71 | 10.90 | 10.37 | 10.48 | 18,934 | -0.28(-2.56%) |
Jun 12, 2019 | 10.95 | 11.15 | 10.64 | 10.76 | 16,818 | -0.47(-4.18%) |
Jun 11, 2019 | 10.98 | 11.42 | 10.90 | 11.23 | 13,468 | +0.06(+0.49%) |
Jun 10, 2019 | 10.79 | 11.34 | 10.73 | 11.17 | 9,412 | +0.28(+2.53%) |
Jun 07, 2019 | 10.65 | 10.95 | 10.65 | 10.90 | 5,001 | +0.19(+1.80%) |
Jun 06, 2019 | 11.39 | 11.53 | 10.57 | 10.71 | 14,724 | -0.88(-7.62%) |
Jun 05, 2019 | 11.86 | 11.92 | 11.34 | 11.59 | 23,876 | -0.50(-4.11%) |
Jun 04, 2019 | 11.75 | 12.14 | 11.06 | 12.08 | 46,941 | +0.33(+2.82%) |
Jun 03, 2019 | 11.48 | 12.08 | 11.26 | 11.75 | 42,139 | -0.08(-0.70%) |
May 31, 2019 | 11.81 | 12.00 | 11.31 | 11.84 | 28,814 | -0.04(-0.35%) |
May 30, 2019 | 11.78 | 12.00 | 11.51 | 11.88 | 40,803 | +0.15(+1.29%) |
May 29, 2019 | 12.83 | 12.83 | 11.48 | 11.73 | 55,539 | -1.66(-12.37%) |
May 28, 2019 | 14.24 | 14.29 | 13.38 | 13.38 | 268,680 | -1.13(-7.79%) |
May 24, 2019 | 14.90 | 15.01 | 13.77 | 14.51 | 39,796 | -0.72(-4.71%) |
May 23, 2019 | 15.17 | 15.53 | 14.73 | 15.23 | 42,729 | -0.47(-2.99%) |
May 22, 2019 | 14.95 | 16.14 | 14.94 | 15.70 | 30,639 | -0.03(-0.18%) |
May 21, 2019 | 14.48 | 15.73 | 13.96 | 15.73 | 24,916 | +1.10(+7.55%) |
May 20, 2019 | 14.37 | 15.59 | 14.23 | 14.62 | 29,556 | -0.19(-1.30%) |
May 17, 2019 | 15.04 | 15.04 | 14.07 | 14.82 | 20,514 | +0.08(+0.56%) |
May 16, 2019 | 14.87 | 15.04 | 13.95 | 14.73 | 34,612 | -0.17(-1.11%) |
May 15, 2019 | 13.16 | 15.26 | 13.16 | 14.90 | 38,413 | +1.43(+10.66%) |
May 14, 2019 | 12.69 | 13.66 | 12.58 | 13.46 | 169,931 | +0.41(+3.17%) |
May 13, 2019 | 12.97 | 13.49 | 12.97 | 13.05 | 131,089 | -0.39(-2.88%) |
May 10, 2019 | 13.24 | 13.63 | 13.24 | 13.44 | 6,379 | -0.06(-0.41%) |
May 09, 2019 | 13.68 | 13.68 | 13.34 | 13.49 | 5,282 | -0.30(-2.20%) |
May 08, 2019 | 13.60 | 13.80 | 13.38 | 13.80 | 6,522 | -0.03(-0.20%) |
May 07, 2019 | 13.66 | 13.92 | 13.66 | 13.82 | 9,566 | -0.22(-1.57%) |
May 06, 2019 | 13.41 | 14.04 | 13.22 | 14.04 | 14,349 | -0.25(-1.74%) |
May 03, 2019 | 13.08 | 14.46 | 13.08 | 14.29 | 16,273 | +0.91(+6.80%) |
May 02, 2019 | 13.57 | 13.57 | 12.58 | 13.38 | 43,095 | -0.17(-1.22%) |
May 01, 2019 | 13.66 | 13.84 | 13.55 | 13.55 | 6,968 | -0.11(-0.81%) |
Apr 30, 2019 | 13.80 | 14.21 | 13.63 | 13.66 | 4,591 | -0.33(-2.37%) |
Apr 29, 2019 | 13.46 | 14.21 | 13.46 | 13.99 | 8,728 | +0.39(+2.84%) |
Apr 26, 2019 | 13.66 | 13.77 | 13.52 | 13.60 | 10,329 | -0.17(-1.20%) |
Apr 25, 2019 | 13.80 | 13.82 | 13.66 | 13.77 | 8,956 | -0.03(-0.20%) |
Apr 24, 2019 | 13.82 | 13.96 | 13.80 | 13.80 | 10,280 | -0.11(-0.79%) |
Apr 23, 2019 | 13.82 | 14.07 | 13.82 | 13.91 | 3,446 | +0.03(+0.20%) |
Apr 22, 2019 | 14.02 | 14.22 | 13.82 | 13.88 | 14,150 | -0.36(-2.52%) |
Apr 18, 2019 | 14.13 | 14.71 | 14.13 | 14.24 | 18,702 | +0.11(+0.78%) |
Apr 17, 2019 | 14.71 | 15.06 | 14.07 | 14.13 | 52,296 | -0.85(-5.65%) |
Apr 16, 2019 | 14.18 | 15.08 | 14.18 | 14.97 | 3,295 | +0.71(+4.97%) |
Apr 15, 2019 | 14.48 | 14.71 | 14.24 | 14.26 | 8,648 | -0.39(-2.64%) |
Apr 12, 2019 | 14.60 | 14.69 | 14.46 | 14.65 | 8,735 | -0.11(-0.75%) |
Apr 11, 2019 | 14.40 | 14.90 | 14.40 | 14.76 | 6,170 | +0.08(+0.56%) |
Apr 10, 2019 | 14.79 | 14.90 | 14.65 | 14.68 | 5,768 | -0.36(-2.38%) |
Apr 09, 2019 | 15.01 | 15.17 | 14.64 | 15.04 | 19,387 | +0.00(+0.00%) |
Apr 08, 2019 | 15.26 | 16.00 | 14.76 | 15.04 | 19,383 | -1.16(-7.16%) |
Apr 05, 2019 | 15.25 | 16.25 | 15.25 | 16.20 | 8,698 | +0.58(+3.71%) |
Apr 04, 2019 | 15.20 | 15.92 | 15.13 | 15.62 | 6,030 | -0.11(-0.70%) |
Apr 03, 2019 | 15.16 | 15.94 | 15.06 | 15.73 | 9,429 | +0.41(+2.65%) |
Apr 02, 2019 | 15.05 | 15.52 | 15.05 | 15.32 | 3,792 | +0.08(+0.53%) |
Apr 01, 2019 | 15.24 | 15.86 | 15.24 | 15.24 | 4,686 | +0.05(+0.36%) |
Mar 29, 2019 | 15.46 | 15.75 | 15.08 | 15.18 | 11,617 | -0.49(-3.11%) |
Mar 28, 2019 | 15.62 | 15.92 | 15.21 | 15.67 | 5,379 | -0.49(-3.02%) |
Mar 27, 2019 | 16.11 | 16.21 | 15.73 | 16.16 | 1,235 | -0.11(-0.67%) |
Mar 26, 2019 | 16.27 | 16.70 | 16.27 | 16.27 | 3,090 | +0.00(+0.00%) |
Mar 25, 2019 | 15.73 | 16.43 | 15.73 | 16.27 | 6,875 | +0.00(+0.00%) |
Mar 22, 2019 | 16.11 | 16.49 | 16.11 | 16.27 | 3,651 | -0.22(-1.32%) |
Mar 21, 2019 | 16.11 | 16.57 | 16.11 | 16.49 | 3,774 | -0.19(-1.14%) |
Mar 20, 2019 | 17.62 | 17.67 | 16.27 | 16.68 | 13,753 | -0.87(-4.95%) |
Mar 19, 2019 | 17.22 | 18.64 | 17.22 | 17.54 | 32,339 | +0.79(+4.69%) |
Mar 18, 2019 | 14.78 | 17.22 | 14.78 | 16.76 | 15,770 | +1.98(+13.39%) |
Mar 15, 2019 | 15.48 | 15.89 | 14.71 | 14.78 | 25,668 | -1.08(-6.84%) |
Mar 14, 2019 | 17.22 | 17.22 | 15.86 | 15.86 | 17,415 | -1.25(-7.29%) |
Mar 13, 2019 | 17.60 | 17.60 | 17.08 | 17.11 | 11,154 | -0.11(-0.63%) |
Mar 12, 2019 | 17.90 | 17.92 | 17.11 | 17.22 | 18,524 | -1.41(-7.57%) |
Mar 11, 2019 | 16.95 | 18.65 | 16.95 | 18.63 | 6,349 | +1.41(+8.19%) |
Mar 08, 2019 | 17.35 | 17.49 | 16.70 | 17.22 | 6,933 | -0.49(-2.76%) |
Mar 07, 2019 | 18.22 | 18.33 | 17.62 | 17.71 | 9,175 | -0.52(-2.83%) |
Mar 06, 2019 | 18.19 | 18.98 | 18.19 | 18.22 | 6,160 | -0.08(-0.44%) |
Mar 05, 2019 | 19.09 | 19.22 | 18.09 | 18.30 | 8,205 | -0.54(-2.88%) |
Mar 04, 2019 | 19.55 | 19.79 | 18.46 | 18.84 | 5,839 | -0.60(-3.07%) |
Mar 01, 2019 | 19.96 | 19.96 | 19.39 | 19.44 | 2,544 | -0.35(-1.78%) |
Feb 28, 2019 | 20.31 | 20.31 | 18.98 | 19.79 | 7,338 | -0.17(-0.85%) |
Feb 27, 2019 | 19.28 | 20.23 | 18.71 | 19.96 | 30,879 | +0.69(+3.55%) |
Feb 26, 2019 | 18.95 | 20.44 | 17.68 | 19.28 | 24,545 | +0.08(+0.42%) |
Feb 25, 2019 | 15.86 | 19.20 | 15.86 | 19.20 | 51,652 | +3.71(+23.99%) |
Feb 22, 2019 | 14.64 | 15.59 | 14.64 | 15.48 | 19,694 | +1.22(+8.56%) |
Feb 21, 2019 | 15.18 | 15.24 | 14.24 | 14.26 | 12,380 | -0.95(-6.24%) |
Feb 20, 2019 | 15.02 | 15.27 | 14.87 | 15.21 | 5,055 | +0.38(+2.56%) |
Feb 19, 2019 | 14.99 | 15.18 | 14.60 | 14.83 | 11,639 | +0.14(+0.92%) |
Feb 15, 2019 | 14.48 | 14.75 | 14.37 | 14.70 | 1,696 | +0.46(+3.24%) |
Feb 14, 2019 | 14.75 | 14.75 | 14.24 | 14.24 | 3,601 | -0.07(-0.47%) |
Feb 13, 2019 | 14.40 | 14.40 | 14.07 | 14.30 | 3,861 | +0.26(+1.83%) |
Feb 12, 2019 | 14.10 | 14.61 | 13.96 | 14.05 | 3,675 | -0.03(-0.19%) |
Feb 11, 2019 | 13.53 | 14.07 | 13.42 | 14.07 | 1,205 | +0.52(+3.80%) |
Feb 08, 2019 | 14.80 | 14.80 | 13.31 | 13.56 | 13,092 | -0.89(-6.19%) |
Feb 07, 2019 | 15.18 | 15.18 | 14.45 | 14.45 | 2,189 | -0.54(-3.62%) |
Feb 06, 2019 | 15.32 | 15.46 | 14.91 | 14.99 | 4,732 | -0.27(-1.78%) |
Feb 05, 2019 | 15.22 | 15.51 | 15.22 | 15.27 | 3,591 | +0.35(+2.36%) |
Feb 04, 2019 | 15.37 | 15.37 | 14.72 | 14.91 | 5,394 | -0.81(-5.17%) |
Feb 01, 2019 | 15.48 | 16.13 | 15.48 | 15.73 | 8,482 | +0.38(+2.47%) |
Jan 31, 2019 | 14.75 | 15.37 | 14.72 | 15.35 | 1,702 | +0.79(+5.40%) |
Jan 30, 2019 | 14.29 | 14.78 | 14.24 | 14.56 | 2,539 | +0.05(+0.37%) |
Jan 29, 2019 | 14.45 | 14.53 | 14.13 | 14.51 | 2,165 | +0.05(+0.38%) |
Jan 28, 2019 | 13.83 | 14.45 | 12.96 | 14.45 | 7,854 | +0.49(+3.50%) |
Jan 25, 2019 | 14.53 | 14.61 | 13.94 | 13.96 | 5,753 | -0.57(-3.92%) |
Jan 24, 2019 | 13.64 | 14.59 | 13.64 | 14.53 | 4,437 | +0.89(+6.56%) |
Jan 23, 2019 | 13.58 | 14.02 | 13.58 | 13.64 | 3,516 | -0.27(-1.95%) |
Jan 22, 2019 | 14.34 | 14.34 | 13.69 | 13.91 | 2,879 | -0.30(-2.10%) |
Jan 18, 2019 | 14.59 | 14.59 | 13.94 | 14.21 | 2,581 | +0.33(+2.34%) |
Jan 17, 2019 | 13.75 | 14.22 | 13.69 | 13.88 | 4,138 | -0.14(-0.97%) |
Jan 16, 2019 | 14.70 | 15.18 | 14.02 | 14.02 | 6,680 | -0.68(-4.61%) |
Jan 15, 2019 | 14.97 | 15.10 | 14.64 | 14.70 | 5,634 | +0.00(+0.00%) |
Jan 14, 2019 | 15.21 | 16.51 | 13.99 | 14.70 | 15,579 | -1.30(-8.14%) |
Jan 11, 2019 | 17.33 | 17.33 | 15.86 | 16.00 | 25,853 | -0.95(-5.60%) |
Jan 10, 2019 | 14.75 | 17.03 | 14.59 | 16.95 | 29,513 | +2.22(+15.10%) |
Jan 09, 2019 | 13.56 | 15.92 | 13.56 | 14.72 | 37,307 | +1.19(+8.82%) |
Jan 08, 2019 | 12.07 | 13.94 | 12.07 | 13.53 | 10,205 | +1.52(+12.64%) |
Jan 07, 2019 | 12.17 | 12.17 | 11.93 | 12.01 | 2,304 | +0.08(+0.68%) |
Jan 04, 2019 | 11.93 | 12.34 | 11.69 | 11.93 | 5,716 | +0.33(+2.80%) |
Jan 03, 2019 | 12.27 | 12.27 | 11.52 | 11.61 | 5,613 | -0.11(-0.93%) |
Jan 02, 2019 | 11.36 | 11.74 | 11.27 | 11.71 | 7,248 | +0.14(+1.17%) |
Dec 31, 2018 | 11.58 | 12.45 | 11.44 | 11.58 | 16,780 | +0.19(+1.67%) |
Dec 28, 2018 | 11.93 | 12.17 | 11.25 | 11.39 | 69,261 | -0.76(-6.25%) |
Dec 27, 2018 | 13.01 | 13.15 | 12.05 | 12.15 | 25,046 | -0.92(-7.05%) |
Dec 26, 2018 | 14.10 | 14.56 | 12.96 | 13.07 | 28,418 | -1.17(-8.19%) |
Dec 24, 2018 | 15.32 | 15.32 | 14.21 | 14.24 | 1,991 | -0.79(-5.23%) |
Dec 21, 2018 | 15.18 | 15.73 | 14.91 | 15.02 | 9,367 | -0.76(-4.81%) |
Dec 20, 2018 | 16.38 | 16.39 | 15.73 | 15.78 | 9,050 | -0.60(-3.64%) |
Dec 19, 2018 | 17.14 | 17.14 | 16.32 | 16.38 | 8,167 | -0.92(-5.33%) |
Dec 18, 2018 | 17.68 | 18.02 | 17.30 | 17.30 | 5,552 | -0.54(-3.04%) |
Dec 17, 2018 | 18.30 | 18.30 | 17.84 | 17.84 | 3,751 | +0.00(+0.00%) |
Dec 14, 2018 | 17.87 | 18.38 | 17.84 | 17.84 | 4,683 | +0.00(+0.00%) |
Dec 13, 2018 | 17.24 | 18.55 | 17.22 | 17.84 | 4,557 | +0.60(+3.46%) |
Dec 12, 2018 | 17.30 | 17.30 | 16.84 | 17.24 | 4,976 | +0.41(+2.42%) |
Dec 11, 2018 | 17.16 | 17.30 | 16.58 | 16.84 | 13,928 | -0.54(-3.12%) |
Dec 10, 2018 | 18.09 | 18.09 | 17.35 | 17.38 | 3,629 | +0.03(+0.16%) |
Dec 07, 2018 | 18.98 | 18.98 | 16.70 | 17.35 | 33,487 | -1.63(-8.57%) |
Dec 06, 2018 | 18.98 | 19.36 | 18.56 | 18.98 | 6,600 | -0.27(-1.41%) |
Dec 04, 2018 | 19.77 | 19.90 | 19.25 | 19.25 | 7,929 | -0.52(-2.61%) |
Dec 03, 2018 | 19.31 | 20.72 | 19.31 | 19.77 | 10,325 | +0.79(+4.14%) |
Nov 30, 2018 | 21.15 | 21.23 | 18.98 | 18.98 | 9,552 | -2.17(-10.26%) |
Nov 29, 2018 | 20.61 | 21.47 | 20.61 | 21.15 | 3,083 | +0.41(+1.96%) |
Nov 28, 2018 | 19.98 | 20.88 | 19.73 | 20.74 | 5,778 | +0.95(+4.79%) |
Nov 27, 2018 | 19.89 | 20.06 | 19.66 | 19.79 | 8,758 | -0.30(-1.48%) |
Nov 26, 2018 | 20.34 | 20.34 | 19.93 | 20.09 | 3,499 | +0.30(+1.51%) |
Nov 23, 2018 | 19.77 | 20.34 | 19.60 | 19.79 | 1,733 | +0.30(+1.53%) |
Nov 21, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.24(-1.24%) | |
Nov 20, 2018 | 19.93 | 19.93 | 19.25 | 19.74 | 13,602 | +0.27(+1.39%) |
Nov 19, 2018 | 19.74 | 19.90 | 19.41 | 19.47 | 13,069 | +0.24(+1.27%) |
Nov 16, 2018 | 19.63 | 19.92 | 19.12 | 19.22 | 6,195 | -0.16(-0.84%) |
Nov 15, 2018 | 18.46 | 19.44 | 18.46 | 19.39 | 3,066 | +0.41(+2.14%) |
Nov 14, 2018 | 18.38 | 19.29 | 18.22 | 18.98 | 14,667 | +0.83(+4.56%) |
Nov 13, 2018 | 18.46 | 18.49 | 18.14 | 18.15 | 5,973 | -0.01(-0.08%) |
Nov 12, 2018 | 19.14 | 19.66 | 18.14 | 18.17 | 11,555 | -0.89(-4.69%) |
Nov 09, 2018 | 20.74 | 20.99 | 18.98 | 19.06 | 9,736 | -1.84(-8.79%) |
Nov 08, 2018 | 20.74 | 20.93 | 20.61 | 20.90 | 1,626 | +0.37(+1.82%) |
Nov 07, 2018 | 22.40 | 22.40 | 20.23 | 20.53 | 13,107 | -1.63(-7.34%) |
Nov 06, 2018 | 21.89 | 22.37 | 21.89 | 22.15 | 4,682 | +0.62(+2.90%) |
Nov 05, 2018 | 22.26 | 22.26 | 21.15 | 21.53 | 5,792 | -0.49(-2.22%) |
Nov 02, 2018 | 22.23 | 22.61 | 22.02 | 22.02 | 5,679 | -0.08(-0.37%) |