Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.35 | 13.12 | 12.35 | 12.82 | 135,000 | +0.42(+3.39%) |
Nov 27, 2019 | 12.05 | 12.58 | 12.05 | 12.40 | 339,200 | +0.35(+2.90%) |
Nov 26, 2019 | 11.54 | 12.31 | 11.43 | 12.05 | 219,885 | +0.55(+4.78%) |
Nov 25, 2019 | 10.86 | 11.90 | 10.86 | 11.50 | 352,344 | +0.79(+7.33%) |
Nov 22, 2019 | 11.25 | 11.38 | 10.65 | 10.71 | 273,100 | -0.43(-3.82%) |
Nov 21, 2019 | 10.80 | 11.40 | 10.52 | 11.14 | 274,437 | +0.39(+3.63%) |
Nov 20, 2019 | 10.74 | 11.08 | 10.40 | 10.75 | 597,554 | -0.05(-0.46%) |
Nov 19, 2019 | 11.92 | 11.96 | 10.76 | 10.80 | 297,830 | +0.56(+5.47%) |
Nov 18, 2019 | 10.44 | 10.72 | 10.17 | 10.24 | 176,814 | -0.23(-2.20%) |
Nov 15, 2019 | 10.80 | 10.94 | 10.20 | 10.47 | 228,700 | -0.24(-2.24%) |
Nov 14, 2019 | 10.27 | 10.88 | 10.16 | 10.71 | 217,393 | +0.43(+4.18%) |
Nov 13, 2019 | 9.480 | 10.32 | 9.290 | 10.28 | 192,237 | +0.85(+9.01%) |
Nov 12, 2019 | 9.150 | 9.460 | 8.940 | 9.430 | 173,914 | +0.29(+3.17%) |
Nov 11, 2019 | 9.060 | 9.400 | 8.990 | 9.140 | 188,089 | +0.07(+0.77%) |
Nov 08, 2019 | 9.010 | 9.310 | 8.970 | 9.070 | 224,700 | +0.00(+0.00%) |
Nov 07, 2019 | 9.180 | 9.380 | 9.030 | 9.070 | 153,228 | +0.01(+0.11%) |
Nov 06, 2019 | 9.010 | 9.220 | 8.840 | 9.060 | 150,935 | -0.40(-4.23%) |
Nov 05, 2019 | 9.350 | 9.550 | 9.260 | 9.460 | 91,615 | +0.11(+1.18%) |
Nov 04, 2019 | 9.150 | 9.610 | 9.040 | 9.350 | 140,497 | +0.25(+2.75%) |
Nov 01, 2019 | 9.180 | 9.310 | 9.000 | 9.100 | 200,500 | +0.00(+0.00%) |
Oct 31, 2019 | 8.700 | 9.120 | 8.520 | 9.100 | 153,344 | +0.42(+4.84%) |
Oct 30, 2019 | 8.800 | 8.810 | 8.510 | 8.680 | 83,799 | -0.17(-1.92%) |
Oct 29, 2019 | 8.910 | 8.940 | 8.670 | 8.850 | 81,231 | -0.06(-0.67%) |
Oct 28, 2019 | 8.630 | 8.940 | 8.560 | 8.910 | 96,652 | +0.32(+3.73%) |
Oct 25, 2019 | 8.510 | 8.670 | 8.360 | 8.590 | 78,100 | +0.03(+0.35%) |
Oct 24, 2019 | 8.610 | 8.880 | 8.420 | 8.560 | 105,523 | -0.10(-1.15%) |
Oct 23, 2019 | 9.200 | 9.264 | 8.400 | 8.660 | 210,168 | -0.52(-5.66%) |
Oct 22, 2019 | 8.420 | 9.250 | 8.360 | 9.180 | 286,028 | +0.84(+10.07%) |
Oct 21, 2019 | 7.870 | 8.340 | 7.790 | 8.340 | 144,806 | +0.55(+7.06%) |
Oct 18, 2019 | 7.950 | 8.220 | 7.710 | 7.790 | 111,100 | -0.23(-2.87%) |
Oct 17, 2019 | 8.210 | 8.400 | 7.950 | 8.020 | 150,065 | -0.15(-1.84%) |
Oct 16, 2019 | 8.200 | 8.380 | 8.150 | 8.170 | 126,621 | -0.04(-0.55%) |
Oct 15, 2019 | 7.810 | 8.220 | 7.810 | 8.215 | 163,756 | +0.42(+5.32%) |
Oct 14, 2019 | 7.750 | 8.060 | 7.670 | 7.800 | 92,331 | +0.04(+0.52%) |
Oct 11, 2019 | 7.550 | 7.910 | 7.530 | 7.760 | 161,400 | +0.28(+3.74%) |
Oct 10, 2019 | 7.560 | 7.620 | 7.400 | 7.480 | 122,170 | -0.04(-0.53%) |
Oct 09, 2019 | 7.630 | 7.740 | 7.420 | 7.520 | 147,179 | -0.05(-0.66%) |
Oct 08, 2019 | 7.660 | 7.800 | 7.500 | 7.570 | 116,225 | -0.16(-2.07%) |
Oct 07, 2019 | 7.780 | 7.930 | 7.650 | 7.730 | 143,439 | -0.06(-0.77%) |
Oct 04, 2019 | 7.920 | 8.090 | 7.650 | 7.790 | 158,600 | -0.12(-1.58%) |
Oct 03, 2019 | 7.740 | 7.920 | 7.710 | 7.915 | 134,436 | +0.16(+2.00%) |
Oct 02, 2019 | 7.690 | 7.860 | 7.500 | 7.760 | 99,686 | +0.00(+0.00%) |
Oct 01, 2019 | 7.840 | 8.040 | 7.730 | 7.760 | 149,671 | -0.08(-1.02%) |
Sep 30, 2019 | 7.800 | 7.980 | 7.685 | 7.840 | 127,169 | +0.04(+0.51%) |
Sep 27, 2019 | 7.610 | 8.110 | 7.610 | 7.800 | 179,300 | +0.21(+2.77%) |
Sep 26, 2019 | 7.850 | 7.870 | 7.570 | 7.590 | 165,238 | -0.27(-3.44%) |
Sep 25, 2019 | 8.050 | 8.150 | 7.810 | 7.860 | 216,391 | -0.25(-3.08%) |
Sep 24, 2019 | 8.340 | 8.390 | 7.805 | 8.110 | 617,904 | -0.18(-2.17%) |
Sep 23, 2019 | 8.250 | 8.490 | 8.220 | 8.290 | 146,148 | -0.08(-0.96%) |
Sep 20, 2019 | 8.490 | 8.850 | 8.180 | 8.370 | 850,100 | -0.14(-1.65%) |
Sep 19, 2019 | 8.580 | 8.830 | 8.430 | 8.510 | 91,221 | -0.05(-0.58%) |
Sep 18, 2019 | 8.680 | 8.760 | 8.440 | 8.560 | 120,015 | -0.14(-1.61%) |
Sep 17, 2019 | 8.760 | 8.860 | 8.410 | 8.700 | 202,132 | -0.10(-1.14%) |
Sep 16, 2019 | 8.400 | 8.870 | 8.400 | 8.800 | 206,765 | +0.38(+4.51%) |
Sep 13, 2019 | 8.760 | 8.814 | 8.290 | 8.420 | 167,400 | -0.30(-3.44%) |
Sep 12, 2019 | 9.250 | 9.250 | 8.610 | 8.720 | 148,103 | -0.51(-5.53%) |
Sep 11, 2019 | 8.830 | 9.240 | 8.690 | 9.230 | 179,366 | +0.38(+4.29%) |
Sep 10, 2019 | 8.520 | 8.900 | 8.420 | 8.850 | 146,834 | +0.26(+3.03%) |
Sep 09, 2019 | 8.920 | 8.920 | 8.410 | 8.590 | 93,184 | -0.28(-3.16%) |
Sep 06, 2019 | 8.700 | 9.160 | 8.510 | 8.870 | 271,200 | +0.19(+2.19%) |
Sep 05, 2019 | 8.330 | 8.720 | 8.185 | 8.680 | 134,089 | +0.48(+5.85%) |
Sep 04, 2019 | 8.120 | 8.220 | 7.990 | 8.200 | 163,983 | +0.20(+2.50%) |
Sep 03, 2019 | 8.320 | 8.380 | 7.940 | 8.000 | 202,714 | -0.41(-4.88%) |
Aug 30, 2019 | 8.910 | 8.970 | 8.300 | 8.410 | 141,900 | -0.48(-5.40%) |
Aug 29, 2019 | 8.990 | 9.060 | 8.800 | 8.890 | 272,657 | -0.02(-0.22%) |
Aug 28, 2019 | 8.780 | 9.100 | 8.427 | 8.910 | 390,457 | -0.02(-0.22%) |
Aug 27, 2019 | 8.080 | 9.190 | 8.000 | 8.930 | 863,417 | +1.87(+26.49%) |
Aug 26, 2019 | 6.970 | 7.160 | 6.710 | 7.060 | 311,519 | +0.17(+2.47%) |
Aug 23, 2019 | 7.230 | 7.300 | 6.835 | 6.890 | 184,000 | -0.39(-5.36%) |
Aug 22, 2019 | 7.560 | 7.560 | 7.210 | 7.280 | 172,604 | -0.26(-3.45%) |
Aug 21, 2019 | 7.740 | 7.820 | 7.470 | 7.540 | 104,148 | -0.15(-1.95%) |
Aug 20, 2019 | 7.890 | 8.020 | 7.650 | 7.690 | 102,515 | -0.20(-2.53%) |
Aug 19, 2019 | 7.880 | 8.020 | 7.730 | 7.890 | 105,842 | +0.14(+1.81%) |
Aug 16, 2019 | 7.670 | 7.840 | 7.640 | 7.750 | 148,600 | +0.15(+1.97%) |
Aug 15, 2019 | 8.200 | 8.200 | 7.520 | 7.600 | 146,723 | -0.55(-6.75%) |
Aug 14, 2019 | 8.380 | 8.560 | 8.120 | 8.150 | 152,399 | -0.39(-4.57%) |
Aug 13, 2019 | 8.340 | 8.710 | 8.340 | 8.540 | 138,071 | +0.18(+2.15%) |
Aug 12, 2019 | 8.600 | 8.670 | 8.350 | 8.360 | 176,451 | -0.24(-2.79%) |
Aug 09, 2019 | 8.900 | 8.930 | 8.600 | 8.600 | 99,700 | -0.34(-3.80%) |
Aug 08, 2019 | 9.030 | 9.120 | 8.760 | 8.940 | 145,445 | -0.06(-0.67%) |
Aug 07, 2019 | 8.820 | 9.290 | 8.790 | 9.000 | 232,248 | -0.22(-2.39%) |
Aug 06, 2019 | 8.920 | 9.250 | 8.740 | 9.220 | 170,682 | +0.43(+4.89%) |
Aug 05, 2019 | 9.000 | 9.000 | 8.640 | 8.790 | 281,033 | -0.24(-2.66%) |
Aug 02, 2019 | 9.400 | 9.710 | 8.979 | 9.030 | 122,300 | -0.41(-4.34%) |
Aug 01, 2019 | 9.360 | 9.690 | 9.290 | 9.440 | 191,482 | +0.08(+0.85%) |
Jul 31, 2019 | 9.810 | 9.980 | 9.350 | 9.360 | 244,518 | -0.47(-4.78%) |
Jul 30, 2019 | 9.700 | 9.920 | 9.680 | 9.830 | 107,844 | +0.09(+0.92%) |
Jul 29, 2019 | 9.920 | 9.960 | 9.610 | 9.740 | 107,438 | -0.19(-1.91%) |
Jul 26, 2019 | 9.760 | 10.03 | 9.750 | 9.930 | 165,200 | +0.21(+2.16%) |
Jul 25, 2019 | 10.00 | 10.06 | 9.680 | 9.720 | 210,901 | -0.29(-2.90%) |
Jul 24, 2019 | 9.880 | 10.08 | 9.730 | 10.01 | 122,904 | +0.12(+1.21%) |
Jul 23, 2019 | 9.910 | 10.01 | 9.690 | 9.890 | 127,140 | +0.02(+0.20%) |
Jul 22, 2019 | 9.890 | 10.02 | 9.765 | 9.870 | 94,252 | +0.01(+0.10%) |
Jul 19, 2019 | 10.00 | 10.23 | 9.770 | 9.860 | 183,800 | -0.14(-1.40%) |
Jul 18, 2019 | 9.750 | 10.01 | 9.705 | 10.00 | 162,243 | +0.23(+2.35%) |
Jul 17, 2019 | 9.680 | 9.840 | 9.490 | 9.770 | 172,066 | +0.09(+0.93%) |
Jul 16, 2019 | 9.690 | 9.780 | 9.565 | 9.680 | 135,950 | +0.00(+0.00%) |
Jul 15, 2019 | 9.710 | 9.820 | 9.570 | 9.680 | 139,471 | +0.00(+0.00%) |
Jul 12, 2019 | 9.840 | 9.860 | 9.680 | 9.680 | 159,600 | -0.11(-1.12%) |
Jul 11, 2019 | 9.920 | 9.995 | 9.595 | 9.790 | 190,127 | -0.16(-1.61%) |
Jul 10, 2019 | 10.20 | 10.29 | 9.710 | 9.950 | 158,370 | -0.19(-1.87%) |
Jul 09, 2019 | 9.780 | 10.15 | 9.760 | 10.14 | 102,468 | +0.28(+2.84%) |
Jul 08, 2019 | 10.06 | 10.21 | 9.680 | 9.860 | 172,831 | -0.27(-2.67%) |
Jul 05, 2019 | 10.39 | 10.48 | 10.13 | 10.13 | 134,800 | -0.32(-3.06%) |
Jul 03, 2019 | 10.08 | 10.48 | 10.07 | 10.45 | 81,700 | +0.43(+4.29%) |
Jul 02, 2019 | 10.25 | 10.26 | 9.940 | 10.02 | 197,485 | -0.25(-2.43%) |
Jul 01, 2019 | 10.70 | 10.70 | 10.12 | 10.27 | 173,252 | -0.30(-2.84%) |
Jun 28, 2019 | 10.10 | 10.66 | 10.10 | 10.57 | 483,300 | +0.48(+4.76%) |
Jun 27, 2019 | 9.770 | 10.09 | 9.760 | 10.09 | 167,098 | +0.38(+3.91%) |
Jun 26, 2019 | 9.960 | 10.12 | 9.670 | 9.710 | 152,953 | -0.16(-1.62%) |
Jun 25, 2019 | 9.700 | 10.01 | 9.560 | 9.870 | 168,727 | +0.29(+3.03%) |
Jun 24, 2019 | 9.760 | 9.860 | 9.460 | 9.580 | 285,298 | -0.16(-1.64%) |
Jun 21, 2019 | 9.910 | 10.10 | 9.620 | 9.740 | 633,300 | -0.20(-2.01%) |
Jun 20, 2019 | 10.07 | 10.34 | 9.660 | 9.940 | 213,941 | -0.06(-0.60%) |
Jun 19, 2019 | 10.03 | 10.23 | 9.870 | 10.00 | 199,720 | -0.01(-0.10%) |
Jun 18, 2019 | 9.830 | 10.15 | 9.700 | 10.01 | 303,219 | +0.28(+2.88%) |
Jun 17, 2019 | 9.520 | 9.950 | 9.406 | 9.730 | 487,229 | +0.33(+3.51%) |
Jun 14, 2019 | 9.980 | 9.980 | 9.370 | 9.400 | 308,100 | -0.56(-5.62%) |
Jun 13, 2019 | 9.800 | 10.13 | 9.770 | 9.960 | 654,748 | +0.21(+2.15%) |
Jun 12, 2019 | 9.580 | 9.850 | 9.460 | 9.750 | 349,553 | +0.15(+1.56%) |
Jun 11, 2019 | 9.370 | 9.860 | 9.345 | 9.600 | 472,988 | +0.36(+3.90%) |
Jun 10, 2019 | 9.130 | 9.525 | 8.920 | 9.240 | 579,392 | +0.15(+1.65%) |
Jun 07, 2019 | 8.870 | 9.335 | 8.670 | 9.090 | 491,800 | +0.24(+2.71%) |
Jun 06, 2019 | 9.300 | 9.410 | 8.730 | 8.850 | 165,626 | -0.46(-4.94%) |
Jun 05, 2019 | 9.790 | 9.870 | 9.280 | 9.310 | 132,259 | -0.44(-4.51%) |
Jun 04, 2019 | 9.640 | 9.820 | 9.490 | 9.750 | 172,519 | +0.25(+2.63%) |
Jun 03, 2019 | 9.340 | 9.600 | 9.330 | 9.500 | 168,554 | +0.18(+1.93%) |
May 31, 2019 | 9.360 | 9.470 | 9.300 | 9.320 | 228,800 | -0.19(-2.00%) |
May 30, 2019 | 9.490 | 9.640 | 9.240 | 9.510 | 264,591 | +0.05(+0.53%) |
May 29, 2019 | 9.350 | 9.510 | 9.176 | 9.460 | 385,036 | -0.04(-0.42%) |
May 28, 2019 | 9.510 | 9.670 | 9.340 | 9.500 | 259,949 | +0.01(+0.11%) |
May 24, 2019 | 9.000 | 9.615 | 8.980 | 9.490 | 1,126,200 | +0.55(+6.15%) |
May 23, 2019 | 9.050 | 9.240 | 8.680 | 8.940 | 194,602 | -0.29(-3.14%) |
May 22, 2019 | 9.470 | 9.630 | 9.200 | 9.230 | 132,777 | -0.29(-3.05%) |
May 21, 2019 | 9.290 | 9.560 | 9.240 | 9.520 | 245,483 | +0.24(+2.59%) |
May 20, 2019 | 9.430 | 9.520 | 9.150 | 9.280 | 202,750 | -0.25(-2.62%) |
May 17, 2019 | 9.580 | 9.750 | 9.460 | 9.530 | 260,900 | -0.12(-1.24%) |
May 16, 2019 | 9.790 | 10.01 | 9.600 | 9.650 | 186,432 | -0.09(-0.92%) |
May 15, 2019 | 9.680 | 9.870 | 9.570 | 9.740 | 215,594 | -0.05(-0.51%) |
May 14, 2019 | 9.610 | 9.910 | 9.590 | 9.790 | 200,067 | +0.20(+2.09%) |
May 13, 2019 | 10.05 | 10.17 | 9.590 | 9.590 | 282,497 | -0.77(-7.43%) |
May 10, 2019 | 10.40 | 10.50 | 10.06 | 10.36 | 247,300 | -0.12(-1.15%) |
May 09, 2019 | 10.61 | 10.84 | 10.34 | 10.48 | 218,845 | -0.36(-3.32%) |
May 08, 2019 | 10.52 | 11.04 | 10.38 | 10.84 | 809,031 | +0.50(+4.84%) |
May 07, 2019 | 10.46 | 10.76 | 10.23 | 10.34 | 241,272 | -0.22(-2.08%) |
May 06, 2019 | 10.20 | 10.57 | 10.20 | 10.56 | 356,418 | +0.00(+0.00%) |
May 03, 2019 | 10.44 | 10.63 | 10.43 | 10.56 | 283,700 | +0.16(+1.54%) |
May 02, 2019 | 10.03 | 10.47 | 10.03 | 10.40 | 332,498 | +0.29(+2.87%) |
May 01, 2019 | 10.41 | 10.54 | 10.09 | 10.11 | 205,379 | -0.29(-2.79%) |
Apr 30, 2019 | 10.64 | 10.72 | 10.38 | 10.40 | 261,310 | -0.25(-2.35%) |
Apr 29, 2019 | 10.81 | 11.06 | 10.63 | 10.65 | 193,482 | -0.23(-2.11%) |
Apr 26, 2019 | 10.86 | 10.95 | 10.62 | 10.88 | 125,600 | +0.04(+0.37%) |
Apr 25, 2019 | 10.91 | 11.10 | 10.71 | 10.84 | 333,685 | -0.10(-0.91%) |
Apr 24, 2019 | 11.15 | 11.18 | 10.73 | 10.94 | 101,012 | -0.24(-2.15%) |
Apr 23, 2019 | 10.80 | 11.30 | 10.72 | 11.18 | 262,921 | +0.38(+3.52%) |
Apr 22, 2019 | 10.70 | 11.01 | 10.47 | 10.80 | 212,317 | +0.10(+0.93%) |
Apr 18, 2019 | 10.73 | 10.87 | 10.43 | 10.70 | 186,400 | -0.06(-0.56%) |
Apr 17, 2019 | 10.95 | 10.95 | 10.49 | 10.76 | 292,035 | -0.17(-1.56%) |
Apr 16, 2019 | 10.92 | 11.10 | 10.74 | 10.93 | 172,712 | +0.02(+0.18%) |
Apr 15, 2019 | 11.13 | 11.24 | 10.80 | 10.91 | 175,298 | -0.25(-2.24%) |
Apr 12, 2019 | 11.34 | 11.38 | 11.00 | 11.16 | 218,500 | -0.04(-0.36%) |
Apr 11, 2019 | 11.46 | 11.62 | 11.18 | 11.20 | 293,767 | -0.24(-2.10%) |
Apr 10, 2019 | 11.55 | 11.79 | 11.32 | 11.44 | 878,307 | -0.10(-0.87%) |
Apr 09, 2019 | 12.23 | 12.32 | 11.51 | 11.54 | 263,772 | -0.76(-6.18%) |
Apr 08, 2019 | 12.44 | 12.48 | 12.20 | 12.30 | 135,275 | -0.19(-1.52%) |
Apr 05, 2019 | 12.17 | 12.54 | 12.00 | 12.49 | 121,500 | +0.35(+2.88%) |
Apr 04, 2019 | 12.22 | 12.45 | 12.07 | 12.14 | 104,867 | -0.08(-0.65%) |
Apr 03, 2019 | 12.12 | 12.31 | 12.05 | 12.22 | 145,743 | +0.19(+1.58%) |
Apr 02, 2019 | 11.72 | 12.18 | 11.67 | 12.03 | 179,363 | +0.38(+3.26%) |
Apr 01, 2019 | 12.02 | 12.35 | 11.63 | 11.65 | 403,932 | -0.48(-3.96%) |
Mar 29, 2019 | 11.88 | 12.23 | 11.77 | 12.13 | 229,200 | +0.37(+3.15%) |
Mar 28, 2019 | 11.73 | 11.94 | 11.65 | 11.76 | 265,555 | +0.03(+0.26%) |
Mar 27, 2019 | 12.07 | 12.32 | 11.69 | 11.73 | 343,259 | -0.36(-2.98%) |
Mar 26, 2019 | 12.08 | 12.19 | 11.88 | 12.09 | 141,516 | +0.10(+0.83%) |
Mar 25, 2019 | 12.22 | 12.35 | 11.86 | 11.99 | 212,631 | -0.31(-2.52%) |
Mar 22, 2019 | 13.23 | 13.28 | 12.25 | 12.30 | 375,500 | -1.00(-7.52%) |
Mar 21, 2019 | 13.49 | 13.71 | 13.14 | 13.30 | 223,701 | -0.34(-2.49%) |
Mar 20, 2019 | 14.04 | 14.08 | 13.51 | 13.64 | 158,564 | -0.40(-2.85%) |
Mar 19, 2019 | 14.52 | 14.70 | 13.96 | 14.04 | 215,937 | -0.45(-3.11%) |
Mar 18, 2019 | 14.34 | 14.73 | 14.12 | 14.49 | 332,968 | +0.14(+0.98%) |
Mar 15, 2019 | 13.99 | 14.38 | 13.92 | 14.35 | 760,400 | +0.38(+2.72%) |
Mar 14, 2019 | 13.93 | 14.21 | 13.53 | 13.97 | 250,055 | -0.07(-0.50%) |
Mar 13, 2019 | 13.64 | 14.25 | 13.64 | 14.04 | 605,488 | +0.48(+3.54%) |
Mar 12, 2019 | 13.16 | 13.76 | 13.15 | 13.56 | 510,089 | +0.45(+3.43%) |
Mar 11, 2019 | 12.83 | 13.26 | 12.79 | 13.11 | 298,431 | +0.31(+2.42%) |
Mar 08, 2019 | 12.96 | 13.18 | 12.68 | 12.80 | 201,000 | -0.30(-2.29%) |
Mar 07, 2019 | 13.18 | 13.36 | 12.85 | 13.10 | 211,548 | -0.13(-0.98%) |
Mar 06, 2019 | 13.94 | 14.03 | 13.22 | 13.23 | 289,833 | -0.73(-5.23%) |
Mar 05, 2019 | 14.18 | 14.34 | 13.89 | 13.96 | 317,893 | -0.31(-2.17%) |
Mar 04, 2019 | 13.99 | 14.77 | 13.99 | 14.27 | 445,586 | +0.50(+3.63%) |
Mar 01, 2019 | 13.52 | 13.77 | 13.38 | 13.77 | 227,100 | +0.37(+2.76%) |
Feb 28, 2019 | 13.51 | 13.64 | 13.24 | 13.40 | 327,191 | -0.13(-0.96%) |
Feb 27, 2019 | 13.46 | 13.72 | 13.43 | 13.53 | 311,385 | +0.05(+0.37%) |
Feb 26, 2019 | 13.45 | 13.73 | 13.35 | 13.48 | 335,268 | -0.01(-0.07%) |
Feb 25, 2019 | 13.65 | 13.98 | 13.38 | 13.49 | 370,976 | +0.08(+0.60%) |
Feb 22, 2019 | 13.36 | 13.79 | 13.17 | 13.41 | 855,900 | +0.07(+0.52%) |
Feb 21, 2019 | 13.32 | 13.48 | 12.82 | 13.34 | 356,605 | -0.08(-0.60%) |
Feb 20, 2019 | 13.29 | 13.61 | 13.25 | 13.42 | 520,012 | +0.12(+0.90%) |
Feb 19, 2019 | 13.17 | 13.50 | 12.93 | 13.30 | 427,653 | +0.15(+1.14%) |
Feb 15, 2019 | 12.97 | 13.55 | 12.57 | 13.15 | 613,500 | +0.40(+3.14%) |
Feb 14, 2019 | 12.70 | 12.84 | 12.51 | 12.75 | 306,496 | +0.00(+0.00%) |
Feb 13, 2019 | 12.78 | 12.91 | 12.60 | 12.75 | 481,212 | -0.04(-0.31%) |
Feb 12, 2019 | 12.31 | 12.95 | 12.31 | 12.79 | 544,678 | +0.51(+4.15%) |
Feb 11, 2019 | 12.37 | 12.42 | 12.11 | 12.28 | 301,128 | -0.03(-0.24%) |
Feb 08, 2019 | 12.04 | 12.41 | 12.03 | 12.31 | 406,200 | +0.18(+1.48%) |
Feb 07, 2019 | 12.13 | 12.29 | 11.87 | 12.13 | 270,069 | -0.10(-0.82%) |
Feb 06, 2019 | 11.92 | 12.28 | 11.80 | 12.23 | 715,549 | +0.35(+2.95%) |
Feb 05, 2019 | 11.84 | 12.21 | 11.78 | 11.88 | 513,106 | +0.06(+0.51%) |
Feb 04, 2019 | 11.75 | 11.98 | 11.66 | 11.82 | 254,911 | +0.10(+0.85%) |
Feb 01, 2019 | 11.75 | 12.00 | 11.55 | 11.72 | 271,700 | -0.03(-0.26%) |
Jan 31, 2019 | 11.76 | 12.10 | 11.63 | 11.75 | 281,834 | +0.00(+0.00%) |
Jan 30, 2019 | 11.54 | 11.83 | 11.40 | 11.75 | 314,684 | +0.30(+2.62%) |
Jan 29, 2019 | 11.38 | 11.59 | 11.26 | 11.45 | 185,119 | +0.06(+0.53%) |
Jan 28, 2019 | 11.63 | 11.75 | 11.18 | 11.39 | 230,845 | -0.39(-3.31%) |
Jan 25, 2019 | 11.50 | 11.91 | 11.46 | 11.78 | 380,400 | +0.36(+3.15%) |
Jan 24, 2019 | 11.35 | 11.55 | 11.23 | 11.42 | 165,254 | +0.03(+0.26%) |
Jan 23, 2019 | 11.64 | 11.92 | 11.15 | 11.39 | 214,693 | -0.20(-1.73%) |
Jan 22, 2019 | 11.86 | 11.97 | 11.33 | 11.59 | 383,455 | -0.38(-3.17%) |
Jan 18, 2019 | 11.98 | 12.12 | 11.75 | 11.97 | 424,100 | +0.04(+0.34%) |
Jan 17, 2019 | 11.91 | 12.28 | 11.79 | 11.93 | 298,043 | -0.03(-0.25%) |
Jan 16, 2019 | 12.01 | 12.34 | 11.77 | 11.96 | 218,000 | -0.08(-0.66%) |
Jan 15, 2019 | 11.71 | 12.11 | 11.64 | 12.04 | 273,178 | +0.38(+3.26%) |
Jan 14, 2019 | 11.58 | 12.03 | 11.47 | 11.66 | 419,702 | -0.07(-0.60%) |
Jan 11, 2019 | 11.22 | 11.85 | 11.10 | 11.73 | 406,900 | +0.48(+4.27%) |
Jan 10, 2019 | 11.24 | 11.78 | 11.06 | 11.25 | 698,528 | -0.06(-0.53%) |
Jan 09, 2019 | 11.44 | 11.70 | 11.16 | 11.31 | 414,685 | -0.09(-0.79%) |
Jan 08, 2019 | 11.47 | 11.61 | 11.10 | 11.40 | 363,304 | +0.06(+0.53%) |
Jan 07, 2019 | 11.14 | 11.42 | 10.85 | 11.34 | 1,320,950 | +0.45(+4.13%) |
Jan 04, 2019 | 10.56 | 11.09 | 10.20 | 10.89 | 631,900 | +0.57(+5.52%) |
Jan 03, 2019 | 10.53 | 10.66 | 10.24 | 10.32 | 615,064 | -0.18(-1.71%) |
Jan 02, 2019 | 10.16 | 10.81 | 9.970 | 10.50 | 456,128 | +0.20(+1.94%) |
Dec 31, 2018 | 10.34 | 10.65 | 10.17 | 10.30 | 388,700 | +0.05(+0.49%) |
Dec 28, 2018 | 10.37 | 10.63 | 10.13 | 10.25 | 192,300 | -0.08(-0.77%) |
Dec 27, 2018 | 9.910 | 10.56 | 9.151 | 10.33 | 663,778 | +0.21(+2.08%) |
Dec 26, 2018 | 8.840 | 10.13 | 8.840 | 10.12 | 367,077 | +1.39(+15.92%) |
Dec 24, 2018 | 8.750 | 9.090 | 8.630 | 8.730 | 145,100 | -0.16(-1.80%) |
Dec 21, 2018 | 9.470 | 9.530 | 8.850 | 8.890 | 1,142,500 | -0.51(-5.43%) |
Dec 20, 2018 | 9.610 | 9.700 | 9.200 | 9.400 | 391,843 | -0.20(-2.08%) |
Dec 19, 2018 | 10.33 | 10.57 | 9.510 | 9.600 | 515,297 | -0.71(-6.89%) |
Dec 18, 2018 | 11.12 | 11.12 | 10.05 | 10.31 | 507,426 | -0.68(-6.19%) |
Dec 17, 2018 | 11.67 | 11.76 | 10.82 | 10.99 | 556,685 | -0.72(-6.15%) |
Dec 14, 2018 | 11.59 | 11.85 | 11.36 | 11.71 | 363,000 | +0.00(+0.00%) |
Dec 13, 2018 | 12.03 | 12.15 | 11.55 | 11.71 | 283,486 | -0.20(-1.68%) |
Dec 12, 2018 | 11.80 | 12.26 | 11.59 | 11.91 | 383,111 | +0.28(+2.41%) |
Dec 11, 2018 | 11.74 | 12.00 | 11.49 | 11.63 | 261,441 | +0.06(+0.52%) |
Dec 10, 2018 | 11.71 | 11.71 | 11.07 | 11.57 | 365,710 | +0.21(+1.85%) |
Dec 07, 2018 | 11.57 | 12.04 | 11.23 | 11.36 | 850,500 | -0.31(-2.66%) |
Dec 06, 2018 | 11.29 | 11.73 | 11.05 | 11.67 | 343,721 | +0.25(+2.19%) |
Dec 04, 2018 | 12.12 | 12.27 | 11.32 | 11.42 | 375,600 | -0.75(-6.16%) |