Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.28 | 13.16 | 12.15 | 12.58 | 78,900 | +0.30(+2.44%) |
Nov 27, 2019 | 12.22 | 12.91 | 11.87 | 12.28 | 48,200 | +0.05(+0.41%) |
Nov 26, 2019 | 11.92 | 13.00 | 11.79 | 12.23 | 64,409 | +0.33(+2.77%) |
Nov 25, 2019 | 11.58 | 12.16 | 11.49 | 11.90 | 50,899 | +0.25(+2.15%) |
Nov 22, 2019 | 10.50 | 11.69 | 10.50 | 11.65 | 45,400 | +1.22(+11.70%) |
Nov 21, 2019 | 10.45 | 10.48 | 10.02 | 10.43 | 28,482 | -0.06(-0.57%) |
Nov 20, 2019 | 10.62 | 11.00 | 10.29 | 10.49 | 65,930 | -0.16(-1.50%) |
Nov 19, 2019 | 10.73 | 10.93 | 10.43 | 10.65 | 58,765 | +0.02(+0.19%) |
Nov 18, 2019 | 10.50 | 10.86 | 10.50 | 10.63 | 57,040 | +0.14(+1.33%) |
Nov 15, 2019 | 10.37 | 10.56 | 10.00 | 10.49 | 40,700 | +0.20(+1.94%) |
Nov 14, 2019 | 9.880 | 10.38 | 9.520 | 10.29 | 55,947 | +0.38(+3.83%) |
Nov 13, 2019 | 9.970 | 10.01 | 9.526 | 9.910 | 60,364 | -0.10(-1.00%) |
Nov 12, 2019 | 9.150 | 10.28 | 9.150 | 10.01 | 49,932 | +0.87(+9.52%) |
Nov 11, 2019 | 8.800 | 9.480 | 8.760 | 9.140 | 22,130 | +0.51(+5.91%) |
Nov 08, 2019 | 8.910 | 9.500 | 8.350 | 8.630 | 107,700 | -0.86(-9.06%) |
Nov 07, 2019 | 9.020 | 10.05 | 9.020 | 9.490 | 80,506 | +0.55(+6.15%) |
Nov 06, 2019 | 9.890 | 9.910 | 8.820 | 8.940 | 112,532 | -0.96(-9.70%) |
Nov 05, 2019 | 9.970 | 10.04 | 9.750 | 9.900 | 22,889 | -0.05(-0.50%) |
Nov 04, 2019 | 10.47 | 10.47 | 9.880 | 9.950 | 52,456 | -0.35(-3.40%) |
Nov 01, 2019 | 10.29 | 10.47 | 10.19 | 10.30 | 54,800 | +0.11(+1.08%) |
Oct 31, 2019 | 10.26 | 10.29 | 9.875 | 10.19 | 57,448 | -0.07(-0.68%) |
Oct 30, 2019 | 10.08 | 10.43 | 10.01 | 10.26 | 26,636 | +0.17(+1.68%) |
Oct 29, 2019 | 9.900 | 10.48 | 9.890 | 10.09 | 38,316 | +0.18(+1.82%) |
Oct 28, 2019 | 9.200 | 10.04 | 9.200 | 9.910 | 58,004 | +0.78(+8.54%) |
Oct 25, 2019 | 8.480 | 9.245 | 8.395 | 9.130 | 71,300 | +0.69(+8.18%) |
Oct 24, 2019 | 8.230 | 8.630 | 8.100 | 8.440 | 60,813 | +0.10(+1.20%) |
Oct 23, 2019 | 8.400 | 8.620 | 8.300 | 8.340 | 30,682 | -0.06(-0.71%) |
Oct 22, 2019 | 8.940 | 8.960 | 8.260 | 8.400 | 37,043 | -0.51(-5.72%) |
Oct 21, 2019 | 8.800 | 9.010 | 8.620 | 8.910 | 65,340 | +0.26(+3.01%) |
Oct 18, 2019 | 8.810 | 8.810 | 8.330 | 8.650 | 52,800 | -0.22(-2.48%) |
Oct 17, 2019 | 8.650 | 9.010 | 8.610 | 8.870 | 22,403 | +0.12(+1.37%) |
Oct 16, 2019 | 8.730 | 9.010 | 8.700 | 8.750 | 48,233 | -0.20(-2.23%) |
Oct 15, 2019 | 9.080 | 9.250 | 8.840 | 8.950 | 47,335 | -0.07(-0.78%) |
Oct 14, 2019 | 9.060 | 9.190 | 8.750 | 9.020 | 56,932 | -0.17(-1.85%) |
Oct 11, 2019 | 9.300 | 9.450 | 9.150 | 9.190 | 55,900 | -0.05(-0.54%) |
Oct 10, 2019 | 9.180 | 9.760 | 9.180 | 9.240 | 40,609 | -0.10(-1.07%) |
Oct 09, 2019 | 9.700 | 9.900 | 9.240 | 9.340 | 39,668 | +0.10(+1.08%) |
Oct 08, 2019 | 9.190 | 9.470 | 9.060 | 9.240 | 61,369 | -0.13(-1.39%) |
Oct 07, 2019 | 9.410 | 9.745 | 9.210 | 9.370 | 60,571 | -0.39(-4.00%) |
Oct 04, 2019 | 9.900 | 10.03 | 9.635 | 9.760 | 48,600 | +0.03(+0.31%) |
Oct 03, 2019 | 9.460 | 10.02 | 9.375 | 9.730 | 77,662 | +0.17(+1.78%) |
Oct 02, 2019 | 9.740 | 9.740 | 9.080 | 9.560 | 105,346 | -0.18(-1.85%) |
Oct 01, 2019 | 9.750 | 10.08 | 9.530 | 9.740 | 103,494 | +0.04(+0.41%) |
Sep 30, 2019 | 10.20 | 10.41 | 9.630 | 9.700 | 59,978 | -0.43(-4.24%) |
Sep 27, 2019 | 10.30 | 10.45 | 10.01 | 10.13 | 82,900 | -0.03(-0.30%) |
Sep 26, 2019 | 10.33 | 10.39 | 9.980 | 10.16 | 42,393 | -0.17(-1.65%) |
Sep 25, 2019 | 10.01 | 10.43 | 9.830 | 10.33 | 58,304 | +0.34(+3.40%) |
Sep 24, 2019 | 10.96 | 10.96 | 9.950 | 9.990 | 54,359 | -0.84(-7.76%) |
Sep 23, 2019 | 10.32 | 11.06 | 10.08 | 10.83 | 69,113 | +0.36(+3.44%) |
Sep 20, 2019 | 10.95 | 11.09 | 10.03 | 10.47 | 180,500 | -0.43(-3.94%) |
Sep 19, 2019 | 11.06 | 11.27 | 10.82 | 10.90 | 32,202 | -0.01(-0.09%) |
Sep 18, 2019 | 11.15 | 11.24 | 10.73 | 10.91 | 61,838 | -0.24(-2.15%) |
Sep 17, 2019 | 11.43 | 11.66 | 10.81 | 11.15 | 38,228 | -0.28(-2.45%) |
Sep 16, 2019 | 11.79 | 11.96 | 11.33 | 11.43 | 45,114 | -0.44(-3.71%) |
Sep 13, 2019 | 12.03 | 12.03 | 11.67 | 11.87 | 53,700 | -0.07(-0.59%) |
Sep 12, 2019 | 11.85 | 12.05 | 11.73 | 11.94 | 35,888 | +0.09(+0.76%) |
Sep 11, 2019 | 11.92 | 12.24 | 11.71 | 11.85 | 82,403 | -0.04(-0.34%) |
Sep 10, 2019 | 11.95 | 12.09 | 11.57 | 11.89 | 93,441 | -0.09(-0.75%) |
Sep 09, 2019 | 12.20 | 12.40 | 11.87 | 11.98 | 53,703 | -0.35(-2.84%) |
Sep 06, 2019 | 12.61 | 12.62 | 11.91 | 12.33 | 48,800 | -0.19(-1.52%) |
Sep 05, 2019 | 12.04 | 12.68 | 11.73 | 12.52 | 76,635 | +0.66(+5.56%) |
Sep 04, 2019 | 12.23 | 12.29 | 11.78 | 11.86 | 61,939 | -0.23(-1.90%) |
Sep 03, 2019 | 11.60 | 12.17 | 11.60 | 12.09 | 99,967 | +0.49(+4.22%) |
Aug 30, 2019 | 11.36 | 11.80 | 11.14 | 11.60 | 61,600 | -0.01(-0.09%) |
Aug 29, 2019 | 11.26 | 11.99 | 11.21 | 11.61 | 24,899 | +0.50(+4.50%) |
Aug 28, 2019 | 11.11 | 11.28 | 10.99 | 11.11 | 42,164 | -0.02(-0.18%) |
Aug 27, 2019 | 11.42 | 11.71 | 11.04 | 11.13 | 39,990 | -0.59(-5.03%) |
Aug 26, 2019 | 12.00 | 12.19 | 11.50 | 11.72 | 63,414 | -0.18(-1.51%) |
Aug 23, 2019 | 11.45 | 11.94 | 11.45 | 11.90 | 115,500 | +0.31(+2.67%) |
Aug 22, 2019 | 11.62 | 11.98 | 11.29 | 11.59 | 51,565 | -0.01(-0.09%) |
Aug 21, 2019 | 11.49 | 12.21 | 11.35 | 11.60 | 128,389 | +0.32(+2.84%) |
Aug 20, 2019 | 10.71 | 11.60 | 10.65 | 11.28 | 78,987 | +0.51(+4.74%) |
Aug 19, 2019 | 10.62 | 10.82 | 10.35 | 10.77 | 64,978 | +0.35(+3.36%) |
Aug 16, 2019 | 9.650 | 10.48 | 9.560 | 10.42 | 89,700 | +0.92(+9.68%) |
Aug 15, 2019 | 9.770 | 9.860 | 9.240 | 9.500 | 63,510 | -0.23(-2.36%) |
Aug 14, 2019 | 10.26 | 10.28 | 9.625 | 9.730 | 104,285 | -0.77(-7.33%) |
Aug 13, 2019 | 10.43 | 11.10 | 10.30 | 10.50 | 111,485 | +0.00(+0.00%) |
Aug 12, 2019 | 10.46 | 10.61 | 10.18 | 10.50 | 84,545 | -0.10(-0.94%) |
Aug 09, 2019 | 10.95 | 11.04 | 10.31 | 10.60 | 104,200 | -0.37(-3.37%) |
Aug 08, 2019 | 10.66 | 11.25 | 10.50 | 10.97 | 177,452 | +1.05(+10.58%) |
Aug 07, 2019 | 9.250 | 10.53 | 9.180 | 9.920 | 163,562 | +0.83(+9.13%) |
Aug 06, 2019 | 8.890 | 9.400 | 8.630 | 9.090 | 120,041 | +0.35(+4.00%) |
Aug 05, 2019 | 9.040 | 9.040 | 8.480 | 8.740 | 117,746 | -0.48(-5.21%) |
Aug 02, 2019 | 9.160 | 9.270 | 8.890 | 9.220 | 71,800 | +0.04(+0.44%) |
Aug 01, 2019 | 9.450 | 9.600 | 9.110 | 9.180 | 132,818 | -0.34(-3.57%) |
Jul 31, 2019 | 9.700 | 9.990 | 9.510 | 9.520 | 66,011 | -0.15(-1.55%) |
Jul 30, 2019 | 9.770 | 9.980 | 9.570 | 9.670 | 64,010 | -0.25(-2.52%) |
Jul 29, 2019 | 9.930 | 10.15 | 9.430 | 9.920 | 80,379 | -0.04(-0.40%) |
Jul 26, 2019 | 9.890 | 10.25 | 9.400 | 9.960 | 89,400 | +0.04(+0.40%) |
Jul 25, 2019 | 10.23 | 10.24 | 9.840 | 9.920 | 104,046 | -0.34(-3.31%) |
Jul 24, 2019 | 10.32 | 10.46 | 10.00 | 10.26 | 64,933 | -0.11(-1.06%) |
Jul 23, 2019 | 10.21 | 10.43 | 9.909 | 10.37 | 94,781 | +0.22(+2.17%) |
Jul 22, 2019 | 10.36 | 10.49 | 9.650 | 10.15 | 94,894 | -0.10(-0.98%) |
Jul 19, 2019 | 10.55 | 10.70 | 10.21 | 10.25 | 129,300 | -0.37(-3.48%) |
Jul 18, 2019 | 10.16 | 10.74 | 10.13 | 10.62 | 141,152 | +0.38(+3.71%) |
Jul 17, 2019 | 11.68 | 11.68 | 9.440 | 10.24 | 668,369 | -1.67(-14.02%) |
Jul 16, 2019 | 11.81 | 12.13 | 11.67 | 11.91 | 139,667 | +0.11(+0.93%) |
Jul 15, 2019 | 11.92 | 12.00 | 11.65 | 11.80 | 131,298 | -0.20(-1.67%) |
Jul 12, 2019 | 12.10 | 12.20 | 11.79 | 12.00 | 95,900 | -0.05(-0.41%) |
Jul 11, 2019 | 12.30 | 12.53 | 11.87 | 12.05 | 101,032 | -0.26(-2.11%) |
Jul 10, 2019 | 12.40 | 12.55 | 12.19 | 12.31 | 139,201 | +0.01(+0.08%) |
Jul 09, 2019 | 12.75 | 12.78 | 12.20 | 12.30 | 217,908 | -0.46(-3.61%) |
Jul 08, 2019 | 13.40 | 13.52 | 12.72 | 12.76 | 90,998 | -0.77(-5.69%) |
Jul 05, 2019 | 13.24 | 13.81 | 13.05 | 13.53 | 211,700 | +0.15(+1.12%) |
Jul 03, 2019 | 13.21 | 13.40 | 12.95 | 13.38 | 108,200 | +0.28(+2.14%) |
Jul 02, 2019 | 13.93 | 13.93 | 12.81 | 13.10 | 165,028 | -0.58(-4.24%) |
Jul 01, 2019 | 12.94 | 14.27 | 12.94 | 13.68 | 249,839 | +0.69(+5.31%) |
Jun 28, 2019 | 13.03 | 13.15 | 12.77 | 12.99 | 1,189,700 | +0.04(+0.31%) |
Jun 27, 2019 | 12.24 | 13.04 | 12.21 | 12.95 | 147,878 | +0.75(+6.15%) |
Jun 26, 2019 | 12.90 | 13.02 | 12.14 | 12.20 | 207,933 | -0.65(-5.06%) |
Jun 25, 2019 | 13.08 | 13.12 | 12.68 | 12.85 | 288,107 | -0.03(-0.23%) |
Jun 24, 2019 | 13.49 | 13.60 | 12.57 | 12.88 | 189,720 | +0.00(+0.00%) |
Jun 21, 2019 | 13.23 | 13.23 | 12.41 | 12.88 | 207,600 | -0.35(-2.65%) |
Jun 20, 2019 | 13.21 | 13.50 | 12.71 | 13.23 | 188,029 | +0.18(+1.38%) |
Jun 19, 2019 | 12.80 | 13.10 | 12.75 | 13.05 | 128,672 | +0.34(+2.68%) |
Jun 18, 2019 | 12.95 | 13.31 | 12.67 | 12.71 | 113,456 | +0.04(+0.32%) |
Jun 17, 2019 | 12.87 | 13.60 | 12.48 | 12.67 | 249,165 | -0.20(-1.55%) |
Jun 14, 2019 | 12.68 | 13.23 | 12.65 | 12.87 | 277,700 | +0.17(+1.34%) |
Jun 13, 2019 | 13.50 | 13.60 | 12.70 | 12.70 | 1,103,498 | -2.47(-16.28%) |
Jun 12, 2019 | 13.91 | 15.61 | 13.82 | 15.17 | 123,243 | +1.13(+8.05%) |
Jun 11, 2019 | 14.53 | 14.63 | 13.68 | 14.04 | 80,541 | -0.46(-3.17%) |
Jun 10, 2019 | 14.63 | 14.87 | 13.97 | 14.50 | 77,121 | -0.07(-0.48%) |
Jun 07, 2019 | 14.68 | 14.94 | 14.28 | 14.57 | 64,100 | +0.00(+0.00%) |
Jun 06, 2019 | 14.73 | 14.96 | 14.46 | 14.57 | 68,745 | -0.18(-1.22%) |
Jun 05, 2019 | 13.51 | 14.91 | 13.51 | 14.75 | 79,408 | +1.11(+8.14%) |
Jun 04, 2019 | 14.14 | 14.41 | 13.59 | 13.64 | 83,966 | -0.28(-2.01%) |
Jun 03, 2019 | 14.47 | 14.79 | 13.70 | 13.92 | 93,172 | -0.66(-4.53%) |
May 31, 2019 | 14.60 | 14.68 | 14.11 | 14.58 | 61,500 | -0.06(-0.41%) |
May 30, 2019 | 15.00 | 15.07 | 14.02 | 14.64 | 85,124 | -0.17(-1.15%) |
May 29, 2019 | 15.52 | 15.52 | 14.58 | 14.81 | 141,127 | -0.80(-5.12%) |
May 28, 2019 | 16.00 | 16.63 | 15.26 | 15.61 | 51,526 | -0.69(-4.23%) |
May 24, 2019 | 16.82 | 17.04 | 16.02 | 16.30 | 46,700 | -0.35(-2.10%) |
May 23, 2019 | 17.57 | 17.57 | 16.50 | 16.65 | 55,474 | -0.90(-5.13%) |
May 22, 2019 | 18.75 | 19.02 | 17.50 | 17.55 | 97,533 | -1.27(-6.75%) |
May 21, 2019 | 19.09 | 19.45 | 18.56 | 18.82 | 76,029 | -0.12(-0.63%) |
May 20, 2019 | 18.19 | 19.27 | 17.62 | 18.94 | 142,361 | +0.51(+2.77%) |
May 17, 2019 | 17.86 | 18.60 | 17.86 | 18.43 | 88,300 | +0.40(+2.22%) |
May 16, 2019 | 17.91 | 18.20 | 17.81 | 18.03 | 48,263 | +0.11(+0.61%) |
May 15, 2019 | 17.90 | 18.25 | 17.53 | 17.92 | 43,547 | -0.14(-0.78%) |
May 14, 2019 | 17.20 | 18.73 | 16.60 | 18.06 | 78,476 | +0.64(+3.67%) |
May 13, 2019 | 17.65 | 18.27 | 17.00 | 17.42 | 96,256 | -0.93(-5.07%) |
May 10, 2019 | 18.80 | 19.10 | 16.75 | 18.35 | 191,200 | -1.55(-7.79%) |
May 09, 2019 | 19.30 | 20.04 | 19.25 | 19.90 | 77,613 | +0.44(+2.26%) |
May 08, 2019 | 19.07 | 19.50 | 18.59 | 19.46 | 33,533 | +0.24(+1.25%) |
May 07, 2019 | 19.38 | 19.50 | 19.03 | 19.22 | 24,525 | -0.40(-2.04%) |
May 06, 2019 | 19.61 | 19.95 | 19.31 | 19.62 | 50,199 | -0.54(-2.68%) |
May 03, 2019 | 20.14 | 20.46 | 20.10 | 20.16 | 43,700 | +0.00(+0.00%) |
May 02, 2019 | 20.35 | 20.38 | 20.08 | 20.16 | 24,430 | -0.19(-0.93%) |
May 01, 2019 | 21.10 | 21.10 | 20.27 | 20.35 | 42,427 | -0.45(-2.16%) |
Apr 30, 2019 | 20.47 | 21.08 | 20.24 | 20.80 | 93,995 | +0.26(+1.27%) |
Apr 29, 2019 | 20.00 | 20.65 | 19.74 | 20.54 | 49,343 | +0.63(+3.16%) |
Apr 26, 2019 | 19.55 | 20.45 | 18.49 | 19.91 | 67,000 | +0.51(+2.63%) |
Apr 25, 2019 | 19.16 | 19.75 | 18.48 | 19.40 | 29,948 | +0.23(+1.20%) |
Apr 24, 2019 | 19.13 | 19.30 | 18.08 | 19.17 | 63,087 | +0.00(+0.00%) |
Apr 23, 2019 | 19.72 | 19.87 | 19.09 | 19.17 | 64,508 | -0.52(-2.64%) |
Apr 22, 2019 | 19.61 | 19.90 | 19.10 | 19.69 | 52,153 | +0.20(+1.03%) |
Apr 18, 2019 | 19.99 | 19.99 | 19.18 | 19.49 | 51,100 | -0.07(-0.36%) |
Apr 17, 2019 | 18.85 | 19.75 | 18.50 | 19.56 | 73,382 | +0.69(+3.66%) |
Apr 16, 2019 | 18.55 | 18.87 | 18.12 | 18.87 | 43,909 | +0.77(+4.25%) |
Apr 15, 2019 | 18.56 | 18.56 | 18.01 | 18.10 | 30,779 | -0.45(-2.43%) |
Apr 12, 2019 | 18.00 | 18.84 | 17.57 | 18.55 | 50,100 | +0.59(+3.29%) |
Apr 11, 2019 | 18.06 | 18.50 | 17.30 | 17.96 | 24,350 | +0.08(+0.45%) |
Apr 10, 2019 | 18.30 | 18.59 | 17.73 | 17.88 | 38,662 | -0.13(-0.72%) |
Apr 09, 2019 | 17.76 | 18.36 | 17.68 | 18.01 | 61,730 | +0.12(+0.67%) |
Apr 08, 2019 | 17.35 | 18.00 | 17.28 | 17.89 | 46,926 | +0.61(+3.53%) |
Apr 05, 2019 | 16.80 | 17.34 | 16.70 | 17.28 | 34,100 | +0.48(+2.86%) |
Apr 04, 2019 | 17.39 | 17.39 | 16.55 | 16.80 | 56,559 | -0.49(-2.83%) |
Apr 03, 2019 | 17.06 | 17.38 | 16.60 | 17.29 | 42,052 | +0.22(+1.29%) |
Apr 02, 2019 | 16.66 | 17.16 | 16.29 | 17.07 | 69,326 | +0.56(+3.39%) |
Apr 01, 2019 | 15.97 | 16.70 | 15.97 | 16.51 | 79,770 | +0.49(+3.06%) |
Mar 29, 2019 | 15.48 | 16.02 | 15.29 | 16.02 | 58,400 | +0.52(+3.35%) |
Mar 28, 2019 | 15.32 | 15.50 | 15.17 | 15.50 | 23,090 | +0.29(+1.91%) |
Mar 27, 2019 | 15.13 | 15.30 | 14.65 | 15.21 | 13,146 | +0.04(+0.26%) |
Mar 26, 2019 | 15.37 | 15.70 | 14.87 | 15.17 | 44,108 | +0.01(+0.07%) |
Mar 25, 2019 | 15.58 | 15.95 | 14.84 | 15.16 | 41,000 | -0.59(-3.75%) |
Mar 22, 2019 | 15.11 | 15.96 | 14.51 | 15.75 | 54,100 | +0.64(+4.24%) |
Mar 21, 2019 | 15.21 | 15.57 | 15.00 | 15.11 | 16,744 | -0.09(-0.59%) |
Mar 20, 2019 | 15.16 | 15.42 | 15.00 | 15.20 | 9,228 | -0.20(-1.30%) |
Mar 19, 2019 | 15.24 | 16.00 | 14.90 | 15.40 | 43,091 | +0.20(+1.32%) |
Mar 18, 2019 | 14.68 | 15.32 | 14.10 | 15.20 | 20,080 | +0.17(+1.13%) |
Mar 15, 2019 | 15.00 | 15.47 | 14.71 | 15.03 | 47,400 | +0.04(+0.27%) |
Mar 14, 2019 | 15.00 | 15.03 | 14.88 | 14.99 | 16,105 | -0.08(-0.53%) |
Mar 13, 2019 | 15.00 | 15.59 | 14.80 | 15.07 | 66,884 | +0.13(+0.87%) |
Mar 12, 2019 | 14.68 | 15.05 | 14.39 | 14.94 | 57,233 | +0.24(+1.63%) |
Mar 11, 2019 | 14.97 | 14.97 | 13.70 | 14.70 | 38,110 | -0.26(-1.74%) |
Mar 08, 2019 | 14.04 | 14.99 | 13.81 | 14.96 | 47,100 | +0.93(+6.63%) |
Mar 07, 2019 | 13.00 | 14.21 | 13.00 | 14.03 | 152,129 | +0.02(+0.14%) |
Mar 06, 2019 | 14.36 | 14.48 | 13.83 | 14.01 | 57,474 | -0.24(-1.68%) |
Mar 05, 2019 | 14.55 | 14.85 | 14.05 | 14.25 | 67,454 | -0.47(-3.19%) |
Mar 04, 2019 | 15.15 | 15.15 | 14.25 | 14.72 | 46,736 | -0.45(-2.97%) |
Mar 01, 2019 | 15.05 | 15.37 | 14.75 | 15.17 | 26,600 | +0.12(+0.80%) |
Feb 28, 2019 | 16.11 | 16.11 | 13.80 | 15.05 | 104,095 | -0.90(-5.64%) |
Feb 27, 2019 | 16.13 | 16.25 | 15.60 | 15.95 | 35,340 | -0.11(-0.65%) |
Feb 26, 2019 | 15.12 | 16.52 | 15.05 | 16.05 | 78,801 | +1.02(+6.75%) |
Feb 25, 2019 | 14.44 | 15.09 | 14.12 | 15.04 | 48,068 | +0.84(+5.92%) |
Feb 22, 2019 | 13.80 | 14.64 | 13.80 | 14.20 | 29,200 | +0.32(+2.31%) |
Feb 21, 2019 | 13.83 | 13.98 | 13.72 | 13.88 | 11,441 | +0.06(+0.43%) |
Feb 20, 2019 | 13.73 | 13.92 | 13.72 | 13.82 | 19,639 | +0.01(+0.07%) |
Feb 19, 2019 | 13.87 | 13.97 | 13.70 | 13.81 | 11,125 | -0.09(-0.65%) |
Feb 15, 2019 | 13.90 | 14.22 | 13.85 | 13.90 | 20,500 | +0.05(+0.36%) |
Feb 14, 2019 | 14.50 | 14.70 | 13.01 | 13.85 | 149,571 | -0.66(-4.55%) |
Feb 13, 2019 | 14.51 | 14.68 | 14.00 | 14.51 | 22,279 | -0.07(-0.48%) |
Feb 12, 2019 | 14.61 | 14.61 | 14.26 | 14.58 | 16,250 | +0.56(+3.99%) |
Feb 11, 2019 | 13.68 | 14.10 | 13.68 | 14.02 | 16,160 | +0.35(+2.56%) |
Feb 08, 2019 | 13.50 | 14.16 | 13.50 | 13.67 | 28,800 | +0.16(+1.18%) |
Feb 07, 2019 | 15.05 | 15.05 | 12.84 | 13.51 | 167,624 | -1.54(-10.23%) |
Feb 06, 2019 | 14.91 | 15.45 | 14.71 | 15.05 | 89,609 | -0.20(-1.31%) |
Feb 05, 2019 | 14.28 | 15.98 | 14.16 | 15.25 | 308,605 | +0.97(+6.79%) |
Feb 04, 2019 | 13.80 | 14.34 | 13.67 | 14.28 | 44,874 | +0.42(+3.03%) |
Feb 01, 2019 | 14.26 | 14.28 | 13.84 | 13.86 | 39,200 | -0.40(-2.81%) |
Jan 31, 2019 | 14.07 | 14.39 | 13.86 | 14.26 | 24,895 | +0.32(+2.33%) |
Jan 30, 2019 | 13.48 | 14.06 | 13.32 | 13.94 | 28,820 | +0.42(+3.07%) |
Jan 29, 2019 | 13.43 | 13.63 | 13.33 | 13.52 | 8,558 | -0.01(-0.07%) |
Jan 28, 2019 | 13.71 | 13.75 | 13.46 | 13.53 | 9,683 | -0.38(-2.73%) |
Jan 25, 2019 | 13.50 | 14.06 | 13.48 | 13.91 | 19,600 | +0.44(+3.27%) |
Jan 24, 2019 | 13.11 | 13.60 | 13.11 | 13.47 | 16,115 | +0.28(+2.12%) |
Jan 23, 2019 | 13.87 | 14.06 | 13.11 | 13.19 | 13,216 | -0.52(-3.79%) |
Jan 22, 2019 | 14.21 | 14.48 | 13.71 | 13.71 | 24,379 | -0.63(-4.39%) |
Jan 18, 2019 | 13.69 | 14.49 | 13.69 | 14.34 | 13,200 | +0.74(+5.44%) |
Jan 17, 2019 | 13.82 | 13.93 | 13.52 | 13.60 | 22,688 | -0.43(-3.06%) |
Jan 16, 2019 | 14.40 | 14.46 | 13.90 | 14.03 | 27,092 | -0.45(-3.11%) |
Jan 15, 2019 | 13.69 | 14.49 | 13.36 | 14.48 | 91,397 | +1.07(+7.98%) |
Jan 14, 2019 | 13.38 | 13.67 | 13.06 | 13.41 | 32,919 | -0.29(-2.12%) |
Jan 11, 2019 | 14.03 | 14.35 | 13.37 | 13.70 | 19,400 | -0.30(-2.14%) |
Jan 10, 2019 | 14.00 | 14.13 | 13.78 | 14.00 | 19,021 | +0.05(+0.36%) |
Jan 09, 2019 | 13.74 | 14.41 | 13.30 | 13.95 | 34,449 | +0.05(+0.36%) |
Jan 08, 2019 | 14.00 | 14.11 | 12.78 | 13.90 | 48,529 | -0.10(-0.71%) |
Jan 07, 2019 | 14.31 | 14.80 | 13.70 | 14.00 | 57,304 | -0.10(-0.71%) |
Jan 04, 2019 | 12.93 | 14.22 | 12.93 | 14.10 | 60,400 | +1.29(+10.11%) |
Jan 03, 2019 | 12.83 | 13.15 | 12.74 | 12.80 | 13,276 | -0.29(-2.25%) |
Jan 02, 2019 | 12.51 | 13.10 | 12.51 | 13.10 | 5,659 | +0.47(+3.72%) |
Dec 31, 2018 | 13.24 | 13.24 | 12.58 | 12.63 | 5,100 | -0.32(-2.47%) |
Dec 28, 2018 | 12.96 | 13.17 | 12.95 | 12.95 | 6,100 | +0.10(+0.78%) |
Dec 27, 2018 | 13.10 | 13.24 | 12.11 | 12.85 | 21,726 | -0.45(-3.38%) |
Dec 26, 2018 | 11.94 | 13.30 | 11.75 | 13.30 | 30,317 | +1.42(+11.95%) |
Dec 24, 2018 | 11.83 | 11.99 | 11.75 | 11.88 | 9,800 | +0.09(+0.76%) |
Dec 21, 2018 | 12.19 | 12.19 | 11.55 | 11.79 | 21,100 | -0.28(-2.32%) |
Dec 20, 2018 | 12.45 | 12.60 | 11.55 | 12.07 | 29,824 | -0.42(-3.36%) |
Dec 19, 2018 | 12.61 | 13.37 | 12.30 | 12.49 | 17,589 | +0.03(+0.24%) |
Dec 18, 2018 | 12.27 | 12.91 | 12.20 | 12.46 | 23,178 | +0.06(+0.48%) |
Dec 17, 2018 | 12.81 | 12.89 | 12.05 | 12.40 | 26,781 | -0.39(-3.05%) |
Dec 14, 2018 | 12.63 | 12.89 | 12.55 | 12.79 | 11,900 | -0.26(-1.99%) |
Dec 13, 2018 | 13.21 | 13.21 | 12.73 | 13.05 | 10,739 | -0.02(-0.15%) |
Dec 12, 2018 | 12.49 | 13.19 | 12.45 | 13.07 | 6,406 | +0.66(+5.32%) |
Dec 11, 2018 | 12.35 | 12.73 | 12.35 | 12.41 | 18,667 | +0.01(+0.08%) |
Dec 10, 2018 | 12.47 | 12.73 | 12.35 | 12.40 | 11,316 | -0.15(-1.20%) |
Dec 07, 2018 | 12.78 | 13.00 | 12.42 | 12.55 | 15,700 | -0.29(-2.26%) |
Dec 06, 2018 | 12.78 | 13.28 | 12.32 | 12.84 | 18,232 | +0.00(+0.00%) |
Dec 04, 2018 | 13.21 | 13.47 | 12.84 | 12.84 | 51,300 | -0.44(-3.31%) |