Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 5.310 | 5.850 | 5.310 | 5.660 | 29,600 | +0.08(+1.43%) |
Nov 27, 2019 | 5.090 | 5.960 | 5.070 | 5.580 | 114,900 | +0.60(+12.05%) |
Nov 26, 2019 | 4.870 | 5.100 | 4.655 | 4.980 | 43,235 | +0.11(+2.26%) |
Nov 25, 2019 | 4.650 | 4.950 | 4.610 | 4.870 | 34,156 | +0.21(+4.51%) |
Nov 22, 2019 | 4.700 | 4.970 | 4.600 | 4.660 | 37,300 | -0.10(-2.10%) |
Nov 21, 2019 | 5.290 | 5.290 | 4.580 | 4.760 | 105,599 | -0.34(-6.67%) |
Nov 20, 2019 | 5.310 | 5.432 | 5.010 | 5.100 | 126,906 | -0.04(-0.78%) |
Nov 19, 2019 | 5.110 | 5.290 | 4.880 | 5.140 | 77,824 | +0.03(+0.59%) |
Nov 18, 2019 | 4.580 | 5.612 | 4.580 | 5.110 | 155,329 | +0.36(+7.58%) |
Nov 15, 2019 | 4.580 | 5.200 | 4.470 | 4.750 | 96,900 | +0.10(+2.15%) |
Nov 14, 2019 | 4.200 | 4.650 | 4.050 | 4.650 | 98,780 | +0.75(+19.23%) |
Nov 13, 2019 | 4.125 | 4.569 | 3.450 | 3.900 | 289,265 | +0.45(+13.04%) |
Nov 12, 2019 | 3.150 | 3.600 | 3.000 | 3.450 | 118,395 | +0.15(+4.55%) |
Nov 11, 2019 | 3.600 | 3.600 | 3.000 | 3.300 | 122,501 | -0.30(-8.33%) |
Nov 08, 2019 | 3.900 | 4.050 | 3.418 | 3.600 | 63,373 | -0.52(-12.57%) |
Nov 07, 2019 | 4.500 | 4.521 | 4.068 | 4.117 | 13,138 | -0.23(-5.34%) |
Nov 06, 2019 | 4.388 | 4.500 | 4.230 | 4.350 | 21,498 | -0.03(-0.72%) |
Nov 05, 2019 | 4.200 | 4.498 | 4.200 | 4.381 | 19,364 | +0.18(+4.32%) |
Nov 04, 2019 | 4.500 | 4.650 | 4.200 | 4.200 | 34,686 | -0.30(-6.67%) |
Nov 01, 2019 | 4.500 | 4.800 | 3.927 | 4.500 | 69,493 | +0.25(+5.86%) |
Oct 31, 2019 | 5.385 | 5.385 | 0.0045 | 4.251 | 71,541 | -1.13(-21.06%) |
Oct 30, 2019 | 5.700 | 5.700 | 4.875 | 5.385 | 75,155 | +0.25(+4.88%) |
Oct 29, 2019 | 5.400 | 5.520 | 5.115 | 5.135 | 52,990 | -0.27(-4.92%) |
Oct 28, 2019 | 5.664 | 5.664 | 5.265 | 5.400 | 34,407 | -0.10(-1.85%) |
Oct 25, 2019 | 5.716 | 7.200 | 5.355 | 5.502 | 264,620 | -0.05(-0.86%) |
Oct 24, 2019 | 5.700 | 5.700 | 5.343 | 5.550 | 18,858 | +0.00(+0.00%) |
Oct 23, 2019 | 5.250 | 5.700 | 4.950 | 5.550 | 269,923 | +0.15(+2.78%) |
Oct 22, 2019 | 5.445 | 5.699 | 5.325 | 5.400 | 12,258 | -0.01(-0.28%) |
Oct 21, 2019 | 5.226 | 5.548 | 5.100 | 5.415 | 26,286 | +0.31(+6.15%) |
Oct 18, 2019 | 5.482 | 5.684 | 4.965 | 5.101 | 17,253 | -0.30(-5.53%) |
Oct 17, 2019 | 5.550 | 5.850 | 5.100 | 5.400 | 9,138 | -0.05(-0.91%) |
Oct 16, 2019 | 6.000 | 6.132 | 5.250 | 5.449 | 23,410 | -0.55(-9.18%) |
Oct 15, 2019 | 5.835 | 6.030 | 5.400 | 6.000 | 14,934 | +0.16(+2.67%) |
Oct 14, 2019 | 6.006 | 6.270 | 5.625 | 5.844 | 5,889 | -0.16(-2.60%) |
Oct 11, 2019 | 6.242 | 6.420 | 5.850 | 6.000 | 8,353 | -0.13(-2.06%) |
Oct 10, 2019 | 6.033 | 6.269 | 5.940 | 6.126 | 17,256 | +0.13(+2.10%) |
Oct 09, 2019 | 6.000 | 6.300 | 6.000 | 6.000 | 10,044 | +0.00(+0.00%) |
Oct 08, 2019 | 6.300 | 6.750 | 5.850 | 6.000 | 15,656 | -0.41(-6.32%) |
Oct 07, 2019 | 6.600 | 6.744 | 6.150 | 6.405 | 15,308 | +0.20(+3.26%) |
Oct 04, 2019 | 6.590 | 6.750 | 5.593 | 6.202 | 22,546 | -0.36(-5.49%) |
Oct 03, 2019 | 6.375 | 6.600 | 5.565 | 6.562 | 51,058 | -0.04(-0.57%) |
Oct 02, 2019 | 7.500 | 7.500 | 6.600 | 6.600 | 24,662 | -0.75(-10.20%) |
Oct 01, 2019 | 8.550 | 8.550 | 6.750 | 7.350 | 33,859 | -1.14(-13.47%) |
Sep 30, 2019 | 7.980 | 8.715 | 7.200 | 8.495 | 64,324 | +0.56(+7.05%) |
Sep 27, 2019 | 8.216 | 8.550 | 7.803 | 7.935 | 5,606 | -0.30(-3.70%) |
Sep 26, 2019 | 8.456 | 9.000 | 8.025 | 8.239 | 26,250 | -0.16(-1.91%) |
Sep 25, 2019 | 7.950 | 9.300 | 7.950 | 8.400 | 26,067 | +0.45(+5.66%) |
Sep 24, 2019 | 9.300 | 10.35 | 7.650 | 7.950 | 48,607 | -1.05(-11.67%) |
Sep 23, 2019 | 7.500 | 9.450 | 7.500 | 9.000 | 46,767 | +1.50(+20.00%) |
Sep 20, 2019 | 6.979 | 7.500 | 6.618 | 7.500 | 16,540 | +0.45(+6.38%) |
Sep 19, 2019 | 6.300 | 7.050 | 6.300 | 7.050 | 19,158 | +0.72(+11.32%) |
Sep 18, 2019 | 6.208 | 6.750 | 6.000 | 6.333 | 8,427 | +0.16(+2.60%) |
Sep 17, 2019 | 6.325 | 6.676 | 6.000 | 6.173 | 5,635 | -0.13(-2.02%) |
Sep 16, 2019 | 6.150 | 6.900 | 6.150 | 6.300 | 116,517 | +0.15(+2.44%) |
Sep 13, 2019 | 6.450 | 6.455 | 5.723 | 6.150 | 17,973 | +0.23(+3.80%) |
Sep 12, 2019 | 5.415 | 6.450 | 5.415 | 5.925 | 38,929 | +0.68(+12.89%) |
Sep 11, 2019 | 4.992 | 5.396 | 4.953 | 5.248 | 66,591 | +0.30(+6.03%) |
Sep 10, 2019 | 4.970 | 5.172 | 4.853 | 4.950 | 27,690 | -0.06(-1.23%) |
Sep 09, 2019 | 5.572 | 5.625 | 4.815 | 5.011 | 14,076 | -0.44(-8.04%) |
Sep 06, 2019 | 5.627 | 5.700 | 5.146 | 5.449 | 9,686 | -0.18(-3.12%) |
Sep 05, 2019 | 5.909 | 6.232 | 4.963 | 5.625 | 29,109 | -0.23(-3.87%) |
Sep 04, 2019 | 5.775 | 6.300 | 5.775 | 5.851 | 9,371 | +0.15(+2.66%) |
Sep 03, 2019 | 6.600 | 6.600 | 5.400 | 5.700 | 6,923 | -0.54(-8.65%) |
Aug 30, 2019 | 6.453 | 6.633 | 5.925 | 6.240 | 7,946 | -0.17(-2.58%) |
Aug 29, 2019 | 6.574 | 6.598 | 6.012 | 6.405 | 3,724 | -0.04(-0.70%) |
Aug 28, 2019 | 6.600 | 6.600 | 6.011 | 6.450 | 4,257 | -0.30(-4.44%) |
Aug 27, 2019 | 7.050 | 7.200 | 6.450 | 6.750 | 6,459 | -0.22(-3.16%) |
Aug 26, 2019 | 7.119 | 7.237 | 6.763 | 6.971 | 3,666 | -0.04(-0.54%) |
Aug 23, 2019 | 7.050 | 7.274 | 6.915 | 7.008 | 1,946 | -0.04(-0.60%) |
Aug 22, 2019 | 7.099 | 7.454 | 7.050 | 7.050 | 4,636 | +0.00(+0.00%) |
Aug 21, 2019 | 7.350 | 7.350 | 6.900 | 7.050 | 6,259 | -0.30(-4.02%) |
Aug 20, 2019 | 7.213 | 7.614 | 6.945 | 7.346 | 2,883 | +0.15(+2.02%) |
Aug 19, 2019 | 7.614 | 7.614 | 6.903 | 7.200 | 11,941 | -0.29(-3.81%) |
Aug 16, 2019 | 7.832 | 8.114 | 6.902 | 7.485 | 21,486 | -0.15(-1.98%) |
Aug 15, 2019 | 8.247 | 8.550 | 7.636 | 7.636 | 3,465 | -0.54(-6.59%) |
Aug 14, 2019 | 8.343 | 8.550 | 8.100 | 8.175 | 5,987 | -0.38(-4.39%) |
Aug 13, 2019 | 8.250 | 8.850 | 7.500 | 8.550 | 4,316 | +0.00(+0.00%) |
Aug 12, 2019 | 8.250 | 9.150 | 8.250 | 8.550 | 6,129 | +0.30(+3.64%) |
Aug 09, 2019 | 7.950 | 8.400 | 7.950 | 8.250 | 1,933 | +0.30(+3.77%) |
Aug 08, 2019 | 8.100 | 8.400 | 7.950 | 7.950 | 3,236 | -0.15(-1.85%) |
Aug 07, 2019 | 8.550 | 8.550 | 7.500 | 8.100 | 9,233 | -0.17(-2.07%) |
Aug 06, 2019 | 8.700 | 8.786 | 8.250 | 8.271 | 4,204 | -0.32(-3.70%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.572 | 8.589 | 9,002 | -0.14(-1.62%) |
Aug 02, 2019 | 9.600 | 9.815 | 8.250 | 8.730 | 15,413 | -0.27(-2.97%) |
Aug 01, 2019 | 7.502 | 9.434 | 7.502 | 8.997 | 48,158 | +1.65(+22.41%) |
Jul 31, 2019 | 10.65 | 10.65 | 6.900 | 7.350 | 130,203 | -2.30(-23.83%) |
Jul 30, 2019 | 11.25 | 11.85 | 9.150 | 9.649 | 135,843 | -3.70(-27.72%) |
Jul 29, 2019 | 13.80 | 14.25 | 12.90 | 13.35 | 9,772 | -0.30(-2.20%) |
Jul 26, 2019 | 13.50 | 13.66 | 12.93 | 13.65 | 10,573 | +0.60(+4.60%) |
Jul 25, 2019 | 13.35 | 13.65 | 13.05 | 13.05 | 7,450 | +0.08(+0.58%) |
Jul 24, 2019 | 13.65 | 13.65 | 12.97 | 12.97 | 2,557 | +0.00(+0.00%) |
Jul 23, 2019 | 13.80 | 13.80 | 12.90 | 12.97 | 1,899 | -0.04(-0.29%) |
Jul 22, 2019 | 13.05 | 13.20 | 12.80 | 13.01 | 6,104 | -0.04(-0.30%) |
Jul 19, 2019 | 12.91 | 13.20 | 12.91 | 13.05 | 2,380 | +0.08(+0.59%) |
Jul 18, 2019 | 12.90 | 13.20 | 12.90 | 12.97 | 3,322 | +0.11(+0.87%) |
Jul 17, 2019 | 13.30 | 13.30 | 12.82 | 12.86 | 4,073 | -0.22(-1.72%) |
Jul 16, 2019 | 12.97 | 13.20 | 12.94 | 13.09 | 4,348 | +0.04(+0.29%) |
Jul 15, 2019 | 13.05 | 13.35 | 13.01 | 13.05 | 3,094 | +0.00(+0.00%) |
Jul 12, 2019 | 13.20 | 13.35 | 13.05 | 13.05 | 6,460 | -0.15(-1.14%) |
Jul 11, 2019 | 13.50 | 13.50 | 13.05 | 13.20 | 8,521 | +0.07(+0.57%) |
Jul 10, 2019 | 13.36 | 13.50 | 13.12 | 13.12 | 21,702 | -0.22(-1.69%) |
Jul 09, 2019 | 13.69 | 13.71 | 13.29 | 13.35 | 949 | +0.06(+0.45%) |
Jul 08, 2019 | 13.57 | 13.77 | 13.20 | 13.29 | 7,765 | +0.03(+0.24%) |
Jul 05, 2019 | 13.05 | 13.26 | 13.01 | 13.26 | 1,640 | -0.02(-0.12%) |
Jul 03, 2019 | 13.20 | 13.28 | 13.05 | 13.28 | 2,593 | +0.08(+0.60%) |
Jul 02, 2019 | 13.59 | 13.95 | 12.86 | 13.20 | 4,070 | -0.30(-2.26%) |
Jul 01, 2019 | 13.50 | 14.40 | 13.35 | 13.50 | 3,068 | +0.15(+1.12%) |
Jun 28, 2019 | 13.80 | 14.49 | 12.00 | 13.35 | 17,526 | -0.45(-3.26%) |
Jun 27, 2019 | 13.97 | 14.82 | 13.65 | 13.80 | 1,862 | -0.30(-2.10%) |
Jun 26, 2019 | 13.50 | 14.21 | 13.50 | 14.10 | 5,060 | +0.30(+2.14%) |
Jun 25, 2019 | 13.95 | 14.40 | 13.50 | 13.80 | 5,499 | +0.05(+0.36%) |
Jun 24, 2019 | 13.80 | 14.25 | 13.50 | 13.75 | 7,986 | -0.13(-0.97%) |
Jun 21, 2019 | 13.80 | 14.25 | 13.65 | 13.89 | 11,533 | +0.09(+0.62%) |
Jun 20, 2019 | 14.85 | 15.45 | 13.65 | 13.80 | 10,341 | +0.00(+0.00%) |
Jun 19, 2019 | 13.80 | 14.18 | 13.80 | 13.80 | 2,816 | +0.00(+0.00%) |
Jun 18, 2019 | 13.82 | 14.03 | 13.20 | 13.80 | 5,269 | +0.00(+0.00%) |
Jun 17, 2019 | 13.87 | 14.07 | 13.80 | 13.80 | 2,654 | -0.07(-0.50%) |
Jun 14, 2019 | 13.68 | 13.99 | 13.52 | 13.87 | 3,966 | +0.07(+0.50%) |
Jun 13, 2019 | 13.50 | 14.14 | 13.50 | 13.80 | 517 | +0.00(+0.00%) |
Jun 12, 2019 | 13.65 | 14.10 | 13.65 | 13.80 | 1,569 | +0.00(+0.00%) |
Jun 11, 2019 | 13.84 | 14.18 | 13.78 | 13.80 | 1,742 | +0.00(+0.00%) |
Jun 10, 2019 | 13.96 | 14.18 | 13.50 | 13.80 | 5,080 | -0.16(-1.12%) |
Jun 07, 2019 | 13.80 | 14.40 | 13.72 | 13.96 | 2,986 | +0.16(+1.13%) |
Jun 06, 2019 | 14.10 | 14.10 | 13.50 | 13.80 | 2,904 | +0.00(+0.00%) |
Jun 05, 2019 | 13.65 | 13.94 | 13.65 | 13.80 | 7,010 | -0.07(-0.53%) |
Jun 04, 2019 | 13.77 | 14.10 | 13.50 | 13.87 | 2,922 | +0.09(+0.62%) |
Jun 03, 2019 | 13.15 | 13.79 | 12.31 | 13.79 | 3,056 | +0.59(+4.45%) |
May 31, 2019 | 13.35 | 13.80 | 13.20 | 13.20 | 913 | -0.30(-2.22%) |
May 30, 2019 | 13.20 | 14.18 | 13.20 | 13.50 | 1,405 | +0.45(+3.47%) |
May 29, 2019 | 12.02 | 13.51 | 12.02 | 13.05 | 5,116 | -0.72(-5.25%) |
May 28, 2019 | 13.63 | 14.55 | 13.63 | 13.77 | 8,338 | +0.72(+5.53%) |
May 24, 2019 | 13.16 | 13.24 | 12.45 | 13.05 | 12,706 | +0.03(+0.22%) |
May 23, 2019 | 13.29 | 13.29 | 12.45 | 13.02 | 2,626 | +0.17(+1.34%) |
May 22, 2019 | 13.83 | 14.40 | 12.45 | 12.85 | 14,175 | -1.25(-8.88%) |
May 21, 2019 | 14.25 | 14.25 | 13.80 | 14.10 | 501 | -0.08(-0.53%) |
May 20, 2019 | 13.65 | 14.55 | 13.08 | 14.18 | 6,894 | +0.53(+3.86%) |
May 17, 2019 | 13.38 | 14.10 | 13.35 | 13.65 | 1,253 | +0.34(+2.55%) |
May 16, 2019 | 14.05 | 14.05 | 13.20 | 13.31 | 2,462 | -0.78(-5.51%) |
May 15, 2019 | 13.71 | 14.09 | 13.52 | 14.09 | 562 | +0.36(+2.62%) |
May 14, 2019 | 13.68 | 14.10 | 13.52 | 13.72 | 594 | -0.22(-1.61%) |
May 13, 2019 | 13.80 | 14.10 | 13.50 | 13.95 | 1,305 | -0.15(-1.06%) |
May 10, 2019 | 14.10 | 14.10 | 13.81 | 14.10 | 293 | +0.00(+0.00%) |
May 09, 2019 | 14.25 | 14.40 | 13.91 | 14.10 | 1,375 | +0.00(+0.00%) |
May 08, 2019 | 14.10 | 14.10 | 13.66 | 14.10 | 438 | +0.02(+0.16%) |
May 07, 2019 | 13.98 | 14.40 | 13.69 | 14.08 | 3,025 | +0.13(+0.91%) |
May 06, 2019 | 13.80 | 14.40 | 13.65 | 13.95 | 3,155 | -0.45(-3.13%) |
May 03, 2019 | 13.65 | 14.40 | 13.65 | 14.40 | 3,873 | +0.22(+1.56%) |
May 02, 2019 | 14.03 | 14.84 | 13.65 | 14.18 | 3,759 | +0.22(+1.60%) |
May 01, 2019 | 14.60 | 15.15 | 13.95 | 13.96 | 2,588 | -0.59(-4.08%) |
Apr 30, 2019 | 14.25 | 14.70 | 14.22 | 14.55 | 2,434 | -0.22(-1.49%) |
Apr 29, 2019 | 15.00 | 15.30 | 13.65 | 14.77 | 7,047 | +0.02(+0.12%) |
Apr 26, 2019 | 12.96 | 15.00 | 12.90 | 14.75 | 11,480 | +1.74(+13.36%) |
Apr 25, 2019 | 13.20 | 13.20 | 12.90 | 13.01 | 17,092 | -0.26(-1.97%) |
Apr 24, 2019 | 13.10 | 13.50 | 13.05 | 13.28 | 26,183 | -0.22(-1.67%) |
Apr 23, 2019 | 13.80 | 14.62 | 12.90 | 13.50 | 34,295 | -0.26(-1.91%) |
Apr 22, 2019 | 13.76 | 13.76 | 12.75 | 13.76 | 25,924 | -0.04(-0.27%) |
Apr 18, 2019 | 14.08 | 14.08 | 13.35 | 13.80 | 5,600 | -0.58(-4.04%) |
Apr 17, 2019 | 15.30 | 15.30 | 13.70 | 14.38 | 6,109 | -0.92(-6.01%) |
Apr 16, 2019 | 15.15 | 15.60 | 15.15 | 15.30 | 1,332 | +0.00(+0.00%) |
Apr 15, 2019 | 15.60 | 15.75 | 15.30 | 15.30 | 1,882 | +0.00(+0.00%) |
Apr 12, 2019 | 15.75 | 15.90 | 15.30 | 15.30 | 1,453 | -0.45(-2.86%) |
Apr 11, 2019 | 15.60 | 15.75 | 15.53 | 15.75 | 1,242 | +0.30(+1.94%) |
Apr 10, 2019 | 15.45 | 15.60 | 15.45 | 15.45 | 4,092 | +0.15(+0.98%) |
Apr 09, 2019 | 15.30 | 15.38 | 15.08 | 15.30 | 1,703 | +0.00(+0.00%) |
Apr 08, 2019 | 14.72 | 15.45 | 14.72 | 15.30 | 2,689 | +0.60(+4.08%) |
Apr 05, 2019 | 15.00 | 15.60 | 14.70 | 14.70 | 3,026 | -0.15(-1.02%) |
Apr 04, 2019 | 14.86 | 15.15 | 14.70 | 14.85 | 3,000 | +0.01(+0.07%) |
Apr 03, 2019 | 14.91 | 15.15 | 14.70 | 14.84 | 5,964 | +0.14(+0.96%) |
Apr 02, 2019 | 15.60 | 16.05 | 14.55 | 14.70 | 17,990 | -1.05(-6.67%) |
Apr 01, 2019 | 15.75 | 16.05 | 15.45 | 15.75 | 7,677 | -0.15(-0.94%) |
Mar 29, 2019 | 15.90 | 16.05 | 15.60 | 15.90 | 6,733 | +0.00(+0.00%) |
Mar 28, 2019 | 16.35 | 16.50 | 15.90 | 15.90 | 7,888 | -0.60(-3.64%) |
Mar 27, 2019 | 16.95 | 17.10 | 16.20 | 16.50 | 12,725 | -0.30(-1.79%) |
Mar 26, 2019 | 16.65 | 16.95 | 16.50 | 16.80 | 6,494 | +0.45(+2.75%) |
Mar 25, 2019 | 15.90 | 16.65 | 15.45 | 16.35 | 14,478 | +0.75(+4.81%) |
Mar 22, 2019 | 15.60 | 16.05 | 15.60 | 15.60 | 6,386 | -0.30(-1.89%) |
Mar 21, 2019 | 16.50 | 17.10 | 15.15 | 15.90 | 13,226 | -1.05(-6.19%) |
Mar 20, 2019 | 16.65 | 17.10 | 16.35 | 16.95 | 3,612 | +0.15(+0.89%) |
Mar 19, 2019 | 17.25 | 17.25 | 16.35 | 16.80 | 8,476 | -0.60(-3.45%) |
Mar 18, 2019 | 17.40 | 17.70 | 17.10 | 17.40 | 3,682 | -0.15(-0.85%) |
Mar 15, 2019 | 16.95 | 17.55 | 16.95 | 17.55 | 7,686 | +0.45(+2.63%) |
Mar 14, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 4,191 | +0.00(+0.00%) |
Mar 13, 2019 | 16.95 | 17.25 | 16.80 | 17.10 | 5,241 | +0.00(+0.00%) |
Mar 12, 2019 | 16.80 | 17.25 | 16.80 | 17.10 | 7,612 | +0.15(+0.88%) |
Mar 11, 2019 | 17.10 | 17.40 | 16.80 | 16.95 | 4,099 | -0.15(-0.88%) |
Mar 08, 2019 | 17.10 | 17.54 | 17.10 | 17.10 | 7,053 | -0.07(-0.44%) |
Mar 07, 2019 | 17.40 | 17.85 | 17.10 | 17.18 | 6,340 | -0.22(-1.29%) |
Mar 06, 2019 | 18.00 | 18.15 | 17.10 | 17.40 | 10,954 | -0.45(-2.52%) |
Mar 05, 2019 | 17.40 | 18.00 | 17.10 | 17.85 | 7,994 | +0.30(+1.71%) |
Mar 04, 2019 | 17.10 | 17.70 | 17.10 | 17.55 | 8,981 | +0.30(+1.74%) |
Mar 01, 2019 | 17.55 | 17.55 | 16.05 | 17.25 | 10,273 | -0.15(-0.86%) |
Feb 28, 2019 | 17.25 | 17.55 | 17.10 | 17.40 | 11,313 | +0.15(+0.87%) |
Feb 27, 2019 | 17.10 | 17.40 | 16.50 | 17.25 | 9,056 | +0.45(+2.68%) |
Feb 26, 2019 | 16.80 | 17.70 | 16.80 | 16.80 | 10,548 | +0.30(+1.82%) |
Feb 25, 2019 | 16.20 | 16.80 | 16.20 | 16.50 | 10,183 | +0.60(+3.77%) |
Feb 22, 2019 | 15.90 | 16.65 | 15.82 | 15.90 | 4,360 | +0.00(+0.00%) |
Feb 21, 2019 | 16.50 | 16.50 | 15.45 | 15.90 | 9,274 | -0.60(-3.64%) |
Feb 20, 2019 | 16.35 | 16.80 | 15.90 | 16.50 | 9,405 | +0.45(+2.80%) |
Feb 19, 2019 | 16.95 | 17.25 | 15.75 | 16.05 | 12,111 | -0.15(-0.93%) |
Feb 15, 2019 | 16.50 | 16.95 | 15.90 | 16.20 | 8,633 | +0.00(+0.00%) |
Feb 14, 2019 | 16.80 | 16.95 | 16.20 | 16.20 | 8,011 | -0.60(-3.57%) |
Feb 13, 2019 | 16.50 | 17.25 | 16.35 | 16.80 | 12,800 | +0.30(+1.82%) |
Feb 12, 2019 | 15.90 | 16.65 | 15.75 | 16.50 | 10,239 | +0.90(+5.77%) |
Feb 11, 2019 | 15.30 | 16.35 | 15.15 | 15.60 | 4,871 | +0.60(+4.00%) |
Feb 08, 2019 | 14.70 | 15.75 | 14.25 | 15.00 | 2,980 | +0.30(+2.04%) |
Feb 07, 2019 | 14.70 | 15.45 | 14.40 | 14.70 | 4,574 | +0.00(+0.00%) |
Feb 06, 2019 | 14.70 | 15.60 | 14.25 | 14.70 | 5,779 | +0.00(+0.00%) |
Feb 05, 2019 | 15.00 | 15.30 | 14.40 | 14.70 | 8,667 | +0.45(+3.15%) |
Feb 04, 2019 | 13.95 | 14.70 | 13.95 | 14.25 | 5,959 | +0.30(+2.16%) |
Feb 01, 2019 | 14.25 | 14.55 | 13.95 | 13.95 | 5,273 | -0.75(-5.07%) |
Jan 31, 2019 | 12.65 | 15.00 | 12.65 | 14.70 | 11,014 | +1.95(+15.26%) |
Jan 30, 2019 | 12.89 | 13.12 | 12.60 | 12.75 | 4,660 | -0.15(-1.16%) |
Jan 29, 2019 | 12.90 | 13.20 | 12.33 | 12.90 | 7,479 | +0.15(+1.16%) |
Jan 28, 2019 | 13.05 | 13.20 | 12.60 | 12.75 | 4,157 | -0.30(-2.29%) |
Jan 25, 2019 | 13.05 | 13.20 | 12.90 | 13.05 | 4,660 | +0.08(+0.64%) |
Jan 24, 2019 | 12.57 | 13.20 | 12.45 | 12.97 | 3,351 | +0.07(+0.52%) |
Jan 23, 2019 | 12.75 | 13.05 | 12.45 | 12.90 | 4,216 | +0.29(+2.33%) |
Jan 22, 2019 | 12.63 | 13.03 | 12.00 | 12.61 | 3,988 | -0.14(-1.13%) |
Jan 18, 2019 | 12.45 | 13.05 | 12.15 | 12.75 | 7,853 | +0.38(+3.11%) |
Jan 17, 2019 | 12.60 | 13.20 | 12.15 | 12.37 | 5,776 | -0.08(-0.67%) |
Jan 16, 2019 | 13.48 | 13.48 | 12.32 | 12.45 | 4,907 | -0.30(-2.35%) |
Jan 15, 2019 | 12.40 | 12.79 | 12.40 | 12.75 | 4,610 | +0.44(+3.57%) |
Jan 14, 2019 | 13.65 | 13.65 | 11.74 | 12.31 | 13,532 | -0.74(-5.67%) |
Jan 11, 2019 | 13.20 | 13.20 | 12.45 | 13.05 | 3,853 | -0.15(-1.14%) |
Jan 10, 2019 | 13.50 | 14.14 | 13.05 | 13.20 | 5,675 | +0.00(+0.00%) |
Jan 09, 2019 | 13.50 | 13.72 | 12.45 | 13.20 | 7,096 | +0.00(+0.00%) |
Jan 08, 2019 | 13.46 | 13.75 | 13.18 | 13.20 | 7,708 | -0.06(-0.45%) |
Jan 07, 2019 | 13.50 | 14.59 | 13.26 | 13.26 | 6,926 | -0.24(-1.78%) |
Jan 04, 2019 | 13.88 | 14.27 | 12.96 | 13.50 | 1,626 | +0.00(+0.00%) |
Jan 03, 2019 | 12.75 | 14.10 | 12.75 | 13.50 | 3,246 | +0.75(+5.88%) |
Jan 02, 2019 | 11.40 | 12.75 | 10.80 | 12.75 | 6,085 | +1.98(+18.38%) |
Dec 31, 2018 | 11.25 | 12.22 | 10.77 | 10.77 | 24,380 | -0.48(-4.27%) |
Dec 28, 2018 | 11.70 | 12.45 | 11.25 | 11.25 | 25,800 | -0.45(-3.82%) |
Dec 27, 2018 | 11.84 | 12.45 | 11.55 | 11.70 | 11,572 | -0.30(-2.53%) |
Dec 26, 2018 | 12.45 | 12.90 | 12.00 | 12.00 | 3,711 | -0.45(-3.61%) |
Dec 24, 2018 | 12.90 | 12.90 | 12.45 | 12.45 | 4,606 | -0.45(-3.49%) |
Dec 21, 2018 | 13.35 | 13.50 | 12.75 | 12.90 | 7,300 | +0.15(+1.18%) |
Dec 20, 2018 | 13.50 | 13.57 | 12.75 | 12.75 | 6,698 | -0.77(-5.70%) |
Dec 19, 2018 | 13.65 | 14.12 | 13.20 | 13.52 | 2,534 | -0.13(-0.95%) |
Dec 18, 2018 | 14.70 | 14.70 | 13.65 | 13.65 | 3,298 | -0.45(-3.19%) |
Dec 17, 2018 | 14.55 | 15.15 | 13.95 | 14.10 | 5,232 | -0.60(-4.08%) |
Dec 14, 2018 | 15.00 | 15.15 | 14.40 | 14.70 | 2,413 | -0.30(-2.00%) |
Dec 13, 2018 | 15.15 | 15.15 | 14.78 | 15.00 | 708 | +0.30(+2.04%) |
Dec 12, 2018 | 15.15 | 15.15 | 14.40 | 14.70 | 1,740 | -0.00(-0.01%) |
Dec 11, 2018 | 14.55 | 15.30 | 14.55 | 14.70 | 16,063 | -0.30(-1.99%) |
Dec 10, 2018 | 15.75 | 15.75 | 14.85 | 15.00 | 1,095 | +0.30(+2.04%) |
Dec 07, 2018 | 14.55 | 15.60 | 14.55 | 14.70 | 1,420 | -0.23(-1.51%) |
Dec 06, 2018 | 14.77 | 15.00 | 14.49 | 14.93 | 7,894 | -0.22(-1.49%) |
Dec 04, 2018 | 15.45 | 15.60 | 15.00 | 15.15 | 14,386 | -0.30(-1.94%) |