Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 8.663 | 8.999 | 7.983 | 8.238 | 24,017 | -0.37(-4.33%) |
Sep 27, 2019 | 8.704 | 8.820 | 8.400 | 8.610 | 14,064 | +0.02(+0.23%) |
Sep 26, 2019 | 8.894 | 9.237 | 8.400 | 8.590 | 24,909 | -0.30(-3.37%) |
Sep 25, 2019 | 8.820 | 9.100 | 8.820 | 8.890 | 14,069 | -0.21(-2.31%) |
Sep 24, 2019 | 9.799 | 9.799 | 8.568 | 9.100 | 31,573 | -0.42(-4.41%) |
Sep 23, 2019 | 9.605 | 10.36 | 9.394 | 9.520 | 42,198 | -0.14(-1.45%) |
Sep 20, 2019 | 9.380 | 9.660 | 9.247 | 9.660 | 33,721 | +0.30(+3.20%) |
Sep 19, 2019 | 9.380 | 9.590 | 9.310 | 9.360 | 39,927 | -0.02(-0.21%) |
Sep 18, 2019 | 9.520 | 9.660 | 9.240 | 9.380 | 19,578 | +0.07(+0.75%) |
Sep 17, 2019 | 9.394 | 9.517 | 9.275 | 9.310 | 21,602 | -0.07(-0.73%) |
Sep 16, 2019 | 9.264 | 9.520 | 9.240 | 9.379 | 18,901 | +0.11(+1.24%) |
Sep 13, 2019 | 9.310 | 9.621 | 9.240 | 9.264 | 27,464 | +0.02(+0.26%) |
Sep 12, 2019 | 9.520 | 9.660 | 9.240 | 9.240 | 21,165 | -0.27(-2.86%) |
Sep 11, 2019 | 9.531 | 9.765 | 9.170 | 9.512 | 21,517 | +0.22(+2.37%) |
Sep 10, 2019 | 9.100 | 9.646 | 8.926 | 9.292 | 16,789 | +0.17(+1.81%) |
Sep 09, 2019 | 9.380 | 9.583 | 8.848 | 9.127 | 29,069 | -0.26(-2.80%) |
Sep 06, 2019 | 9.520 | 9.771 | 9.366 | 9.390 | 15,642 | -0.14(-1.50%) |
Sep 05, 2019 | 9.520 | 9.771 | 9.275 | 9.533 | 36,021 | +0.01(+0.13%) |
Sep 04, 2019 | 9.520 | 9.799 | 9.450 | 9.520 | 12,694 | -0.10(-1.02%) |
Sep 03, 2019 | 9.520 | 9.923 | 9.380 | 9.618 | 21,746 | -0.09(-0.92%) |
Aug 30, 2019 | 9.688 | 9.940 | 9.688 | 9.708 | 15,150 | +0.09(+0.90%) |
Aug 29, 2019 | 9.800 | 9.940 | 9.380 | 9.621 | 45,231 | -0.11(-1.12%) |
Aug 28, 2019 | 10.31 | 10.33 | 9.276 | 9.730 | 34,901 | -0.42(-4.14%) |
Aug 27, 2019 | 10.49 | 10.64 | 9.954 | 10.15 | 30,859 | -0.35(-3.33%) |
Aug 26, 2019 | 10.49 | 10.84 | 10.22 | 10.50 | 30,122 | +0.11(+1.01%) |
Aug 23, 2019 | 10.88 | 10.96 | 10.36 | 10.39 | 31,635 | -0.38(-3.57%) |
Aug 22, 2019 | 10.92 | 10.92 | 10.50 | 10.78 | 18,014 | -0.07(-0.65%) |
Aug 21, 2019 | 11.06 | 11.48 | 10.36 | 10.85 | 36,506 | -0.07(-0.64%) |
Aug 20, 2019 | 11.48 | 11.48 | 10.92 | 10.92 | 15,616 | -0.42(-3.70%) |
Aug 19, 2019 | 10.92 | 12.04 | 10.50 | 11.34 | 48,892 | +0.60(+5.63%) |
Aug 16, 2019 | 10.50 | 10.92 | 10.36 | 10.74 | 17,942 | +0.38(+3.62%) |
Aug 15, 2019 | 10.50 | 11.06 | 10.22 | 10.36 | 24,078 | -0.10(-0.94%) |
Aug 14, 2019 | 10.37 | 11.20 | 10.33 | 10.46 | 45,468 | +0.10(+0.95%) |
Aug 13, 2019 | 10.36 | 11.20 | 9.940 | 10.36 | 44,972 | -0.42(-3.90%) |
Aug 12, 2019 | 11.76 | 11.76 | 6.860 | 10.78 | 150,887 | -1.65(-13.25%) |
Aug 09, 2019 | 12.60 | 12.74 | 11.27 | 12.43 | 136,364 | -1.33(-9.67%) |
Aug 08, 2019 | 13.16 | 14.14 | 12.75 | 13.76 | 80,834 | +0.74(+5.66%) |
Aug 07, 2019 | 12.88 | 13.44 | 12.32 | 13.02 | 53,377 | +0.14(+1.12%) |
Aug 06, 2019 | 12.74 | 13.30 | 12.68 | 12.88 | 48,090 | +0.19(+1.51%) |
Aug 05, 2019 | 12.88 | 13.02 | 12.64 | 12.68 | 24,537 | -0.34(-2.62%) |
Aug 02, 2019 | 13.29 | 13.29 | 12.46 | 13.03 | 44,514 | -0.13(-1.02%) |
Aug 01, 2019 | 12.74 | 14.28 | 12.60 | 13.16 | 113,273 | +0.70(+5.62%) |
Jul 31, 2019 | 12.60 | 13.23 | 12.32 | 12.46 | 66,644 | +0.35(+2.89%) |
Jul 30, 2019 | 12.31 | 12.60 | 12.02 | 12.11 | 53,375 | +0.31(+2.61%) |
Jul 29, 2019 | 12.19 | 12.35 | 11.35 | 11.80 | 55,486 | -0.25(-2.09%) |
Jul 26, 2019 | 12.12 | 12.59 | 12.01 | 12.05 | 38,957 | -0.41(-3.26%) |
Jul 25, 2019 | 13.02 | 13.16 | 12.32 | 12.46 | 63,239 | -0.42(-3.26%) |
Jul 24, 2019 | 12.32 | 13.30 | 12.32 | 12.88 | 76,326 | +0.55(+4.43%) |
Jul 23, 2019 | 12.60 | 12.60 | 12.26 | 12.33 | 30,349 | -0.06(-0.45%) |
Jul 22, 2019 | 12.34 | 12.65 | 12.32 | 12.39 | 29,530 | +0.25(+2.02%) |
Jul 19, 2019 | 12.40 | 12.67 | 12.07 | 12.14 | 60,742 | -0.04(-0.29%) |
Jul 18, 2019 | 12.46 | 12.46 | 12.04 | 12.18 | 11,163 | +0.00(+0.00%) |
Jul 17, 2019 | 12.32 | 12.32 | 12.04 | 12.18 | 14,790 | -0.14(-1.14%) |
Jul 16, 2019 | 12.18 | 12.32 | 11.76 | 12.32 | 46,545 | +0.14(+1.15%) |
Jul 15, 2019 | 12.46 | 12.60 | 12.04 | 12.18 | 22,305 | +0.11(+0.92%) |
Jul 12, 2019 | 12.18 | 12.88 | 11.90 | 12.07 | 54,335 | +0.18(+1.54%) |
Jul 11, 2019 | 11.80 | 12.15 | 11.55 | 11.89 | 18,645 | +0.08(+0.71%) |
Jul 10, 2019 | 11.90 | 12.18 | 11.80 | 11.80 | 18,074 | -0.07(-0.57%) |
Jul 09, 2019 | 12.17 | 12.31 | 11.80 | 11.87 | 25,000 | -0.30(-2.45%) |
Jul 08, 2019 | 12.60 | 12.60 | 11.90 | 12.17 | 19,211 | -0.15(-1.24%) |
Jul 05, 2019 | 12.18 | 12.74 | 11.90 | 12.32 | 25,707 | +0.54(+4.55%) |
Jul 03, 2019 | 11.77 | 12.32 | 11.76 | 11.78 | 18,792 | -0.16(-1.32%) |
Jul 02, 2019 | 12.46 | 12.74 | 11.76 | 11.94 | 27,180 | -0.31(-2.54%) |
Jul 01, 2019 | 12.60 | 12.88 | 12.11 | 12.25 | 16,573 | -0.16(-1.27%) |
Jun 28, 2019 | 12.11 | 12.80 | 11.76 | 12.41 | 48,935 | +0.43(+3.59%) |
Jun 27, 2019 | 12.33 | 12.60 | 11.20 | 11.98 | 50,888 | -0.47(-3.81%) |
Jun 26, 2019 | 13.30 | 13.30 | 12.15 | 12.46 | 33,043 | +0.08(+0.68%) |
Jun 25, 2019 | 13.30 | 13.72 | 12.04 | 12.37 | 72,678 | -0.79(-5.99%) |
Jun 24, 2019 | 13.16 | 13.44 | 12.60 | 13.16 | 18,226 | -0.21(-1.60%) |
Jun 21, 2019 | 13.69 | 13.69 | 12.18 | 13.37 | 54,771 | -0.14(-1.01%) |
Jun 20, 2019 | 13.50 | 14.56 | 13.30 | 13.51 | 77,418 | +0.02(+0.11%) |
Jun 19, 2019 | 13.02 | 13.58 | 12.46 | 13.49 | 69,447 | +0.61(+4.77%) |
Jun 18, 2019 | 12.60 | 13.02 | 12.46 | 12.88 | 41,499 | +0.45(+3.64%) |
Jun 17, 2019 | 12.11 | 12.74 | 11.97 | 12.43 | 29,890 | +0.11(+0.93%) |
Jun 14, 2019 | 11.90 | 13.02 | 11.90 | 12.31 | 60,121 | +0.27(+2.27%) |
Jun 13, 2019 | 11.62 | 12.18 | 11.48 | 12.04 | 37,809 | +0.56(+4.88%) |
Jun 12, 2019 | 11.76 | 12.04 | 11.20 | 11.48 | 27,808 | -0.56(-4.65%) |
Jun 11, 2019 | 12.60 | 12.60 | 11.34 | 12.04 | 54,293 | +0.14(+1.18%) |
Jun 10, 2019 | 11.62 | 12.88 | 11.20 | 11.90 | 132,742 | +0.69(+6.12%) |
Jun 07, 2019 | 10.50 | 11.60 | 10.23 | 11.21 | 58,350 | +0.70(+6.66%) |
Jun 06, 2019 | 10.83 | 11.20 | 10.43 | 10.51 | 35,409 | -0.13(-1.18%) |
Jun 05, 2019 | 11.06 | 11.34 | 10.36 | 10.64 | 47,495 | +0.14(+1.33%) |
Jun 04, 2019 | 10.22 | 11.76 | 9.800 | 10.50 | 72,926 | +0.29(+2.88%) |
Jun 03, 2019 | 10.29 | 10.50 | 10.01 | 10.21 | 33,964 | +0.06(+0.55%) |
May 31, 2019 | 10.01 | 10.60 | 9.744 | 10.15 | 28,671 | +0.21(+2.11%) |
May 30, 2019 | 10.22 | 10.22 | 9.940 | 9.940 | 12,638 | -0.21(-2.03%) |
May 29, 2019 | 10.22 | 10.50 | 9.817 | 10.15 | 11,774 | -0.04(-0.43%) |
May 28, 2019 | 10.22 | 10.78 | 9.940 | 10.19 | 19,259 | +0.24(+2.46%) |
May 24, 2019 | 10.36 | 10.58 | 9.944 | 9.944 | 22,235 | -0.15(-1.47%) |
May 23, 2019 | 10.37 | 10.64 | 9.940 | 10.09 | 20,721 | -0.28(-2.71%) |
May 22, 2019 | 10.50 | 10.91 | 10.29 | 10.37 | 21,471 | -0.26(-2.47%) |
May 21, 2019 | 11.06 | 11.06 | 10.16 | 10.64 | 43,533 | -0.14(-1.32%) |
May 20, 2019 | 11.34 | 11.34 | 10.50 | 10.78 | 29,307 | -0.27(-2.42%) |
May 17, 2019 | 11.16 | 11.33 | 10.71 | 11.05 | 29,814 | -0.01(-0.13%) |
May 16, 2019 | 11.20 | 11.34 | 10.78 | 11.06 | 29,103 | +0.00(+0.01%) |
May 15, 2019 | 11.20 | 11.34 | 10.64 | 11.06 | 14,383 | +0.12(+1.13%) |
May 14, 2019 | 10.92 | 11.21 | 10.50 | 10.94 | 23,048 | +0.01(+0.09%) |
May 13, 2019 | 11.40 | 11.40 | 10.92 | 10.93 | 14,755 | -0.48(-4.22%) |
May 10, 2019 | 11.34 | 11.75 | 11.05 | 11.41 | 20,192 | +0.07(+0.65%) |
May 09, 2019 | 11.62 | 11.62 | 10.96 | 11.33 | 21,967 | -0.29(-2.46%) |
May 08, 2019 | 11.48 | 11.76 | 11.21 | 11.62 | 39,946 | +0.28(+2.47%) |
May 07, 2019 | 10.50 | 11.48 | 9.940 | 11.34 | 55,103 | +0.70(+6.58%) |
May 06, 2019 | 10.22 | 10.78 | 9.940 | 10.64 | 32,497 | +0.44(+4.31%) |
May 03, 2019 | 9.884 | 10.50 | 9.520 | 10.20 | 37,492 | +0.40(+4.09%) |
May 02, 2019 | 9.940 | 9.940 | 9.380 | 9.800 | 30,711 | +0.00(+0.00%) |
May 01, 2019 | 10.22 | 10.36 | 9.660 | 9.800 | 43,782 | -0.39(-3.85%) |
Apr 30, 2019 | 10.78 | 10.78 | 10.08 | 10.19 | 28,467 | -0.55(-5.12%) |
Apr 29, 2019 | 10.77 | 10.77 | 10.36 | 10.74 | 23,604 | +0.17(+1.63%) |
Apr 26, 2019 | 10.49 | 10.77 | 9.940 | 10.57 | 24,371 | +0.31(+3.07%) |
Apr 25, 2019 | 10.64 | 10.64 | 10.23 | 10.26 | 25,474 | -0.26(-2.46%) |
Apr 24, 2019 | 10.98 | 10.99 | 10.23 | 10.51 | 89,699 | -0.55(-4.94%) |
Apr 23, 2019 | 11.20 | 11.20 | 10.78 | 11.06 | 50,507 | -0.08(-0.75%) |
Apr 22, 2019 | 11.20 | 11.20 | 10.78 | 11.14 | 77,440 | -0.20(-1.73%) |
Apr 18, 2019 | 11.07 | 11.48 | 11.05 | 11.34 | 34,935 | +0.28(+2.53%) |
Apr 17, 2019 | 11.48 | 11.62 | 11.06 | 11.06 | 35,742 | -0.39(-3.42%) |
Apr 16, 2019 | 11.70 | 11.83 | 11.34 | 11.45 | 29,567 | -0.10(-0.85%) |
Apr 15, 2019 | 11.90 | 12.03 | 11.23 | 11.55 | 55,575 | -0.07(-0.60%) |
Apr 12, 2019 | 11.78 | 12.04 | 11.48 | 11.62 | 45,250 | -0.42(-3.49%) |
Apr 11, 2019 | 11.62 | 12.18 | 11.34 | 12.04 | 61,751 | +0.56(+4.88%) |
Apr 10, 2019 | 11.45 | 11.90 | 11.20 | 11.48 | 37,099 | +0.00(+0.00%) |
Apr 09, 2019 | 11.62 | 11.76 | 11.20 | 11.48 | 35,877 | +0.00(+0.00%) |
Apr 08, 2019 | 11.90 | 11.90 | 11.06 | 11.48 | 39,341 | -0.17(-1.50%) |
Apr 05, 2019 | 11.96 | 11.96 | 10.92 | 11.65 | 54,671 | -0.25(-2.06%) |
Apr 04, 2019 | 12.18 | 12.18 | 11.76 | 11.90 | 26,063 | -0.14(-1.16%) |
Apr 03, 2019 | 12.60 | 12.60 | 11.62 | 12.04 | 101,784 | -0.78(-6.06%) |
Apr 02, 2019 | 13.71 | 13.71 | 12.04 | 12.82 | 125,911 | -0.20(-1.54%) |
Apr 01, 2019 | 13.02 | 13.30 | 12.46 | 13.02 | 54,165 | +0.42(+3.31%) |
Mar 29, 2019 | 12.46 | 13.30 | 12.46 | 12.60 | 28,342 | +0.11(+0.84%) |
Mar 28, 2019 | 12.21 | 12.66 | 11.91 | 12.49 | 22,671 | +0.36(+2.94%) |
Mar 27, 2019 | 12.63 | 13.06 | 12.04 | 12.14 | 58,007 | -0.46(-3.67%) |
Mar 26, 2019 | 13.86 | 13.86 | 12.60 | 12.60 | 67,781 | -0.98(-7.22%) |
Mar 25, 2019 | 13.02 | 14.42 | 12.46 | 13.58 | 200,636 | +0.84(+6.59%) |
Mar 22, 2019 | 11.90 | 13.30 | 11.48 | 12.74 | 155,542 | +0.98(+8.33%) |
Mar 21, 2019 | 12.46 | 12.46 | 11.34 | 11.76 | 71,270 | +0.07(+0.60%) |
Mar 20, 2019 | 12.46 | 13.16 | 11.64 | 11.69 | 251,904 | -0.14(-1.21%) |
Mar 19, 2019 | 12.60 | 12.60 | 11.83 | 11.83 | 115,505 | -0.35(-2.85%) |
Mar 18, 2019 | 12.18 | 12.74 | 11.62 | 12.18 | 61,257 | +0.70(+6.10%) |
Mar 15, 2019 | 12.04 | 12.18 | 11.48 | 11.48 | 86,571 | -0.42(-3.53%) |
Mar 14, 2019 | 12.32 | 12.32 | 11.76 | 11.90 | 36,032 | -0.22(-1.80%) |
Mar 13, 2019 | 12.59 | 12.60 | 11.90 | 12.12 | 87,215 | +0.29(+2.44%) |
Mar 12, 2019 | 12.04 | 12.04 | 11.62 | 11.83 | 107,411 | -0.07(-0.59%) |
Mar 11, 2019 | 11.90 | 12.18 | 11.48 | 11.90 | 67,563 | +0.07(+0.59%) |
Mar 08, 2019 | 11.90 | 12.39 | 11.62 | 11.83 | 142,614 | -0.49(-3.98%) |
Mar 07, 2019 | 11.90 | 12.46 | 11.06 | 12.32 | 298,612 | -8.40(-40.54%) |
Mar 06, 2019 | 19.74 | 20.72 | 17.64 | 20.72 | 26,098 | +1.12(+5.71%) |
Mar 05, 2019 | 19.88 | 19.88 | 19.04 | 19.60 | 6,848 | -0.42(-2.10%) |
Mar 04, 2019 | 21.84 | 24.07 | 19.32 | 20.02 | 15,812 | -1.96(-8.92%) |
Mar 01, 2019 | 21.84 | 22.12 | 21.28 | 21.98 | 2,557 | +0.70(+3.29%) |
Feb 28, 2019 | 22.54 | 22.54 | 21.14 | 21.28 | 3,225 | -0.56(-2.56%) |
Feb 27, 2019 | 22.40 | 22.68 | 21.00 | 21.84 | 12,386 | -0.84(-3.70%) |
Feb 26, 2019 | 23.10 | 23.52 | 22.54 | 22.68 | 1,143 | -0.28(-1.22%) |
Feb 25, 2019 | 23.24 | 24.08 | 22.96 | 22.96 | 3,179 | +0.00(+0.00%) |
Feb 22, 2019 | 23.24 | 23.52 | 22.96 | 22.96 | 2,642 | -0.42(-1.80%) |
Feb 21, 2019 | 23.38 | 24.22 | 22.54 | 23.38 | 17,288 | +0.14(+0.60%) |
Feb 20, 2019 | 23.52 | 23.94 | 22.95 | 23.24 | 1,853 | -0.42(-1.78%) |
Feb 19, 2019 | 22.68 | 24.01 | 22.68 | 23.66 | 4,566 | +0.98(+4.32%) |
Feb 15, 2019 | 23.24 | 23.52 | 22.54 | 22.68 | 4,050 | -0.56(-2.41%) |
Feb 14, 2019 | 23.94 | 24.78 | 22.82 | 23.24 | 3,846 | -1.54(-6.21%) |
Feb 13, 2019 | 23.94 | 25.06 | 23.80 | 24.78 | 6,952 | +0.84(+3.51%) |
Feb 12, 2019 | 24.64 | 25.06 | 23.94 | 23.94 | 2,633 | -0.56(-2.29%) |
Feb 11, 2019 | 25.06 | 25.06 | 24.50 | 24.50 | 2,506 | -0.14(-0.57%) |
Feb 08, 2019 | 24.64 | 25.20 | 24.22 | 24.64 | 1,771 | -0.14(-0.56%) |
Feb 07, 2019 | 26.18 | 26.89 | 23.80 | 24.78 | 4,400 | -1.40(-5.35%) |
Feb 06, 2019 | 25.48 | 27.72 | 25.48 | 26.18 | 9,513 | +0.84(+3.31%) |
Feb 05, 2019 | 26.46 | 28.00 | 24.64 | 25.34 | 24,582 | -0.28(-1.09%) |
Feb 04, 2019 | 23.94 | 25.86 | 23.94 | 25.62 | 21,531 | +1.68(+7.02%) |
Feb 01, 2019 | 23.10 | 25.06 | 22.68 | 23.94 | 16,150 | +1.54(+6.88%) |
Jan 31, 2019 | 20.02 | 23.66 | 19.60 | 22.40 | 26,880 | +2.52(+12.68%) |
Jan 30, 2019 | 20.44 | 20.44 | 19.04 | 19.88 | 6,450 | -0.14(-0.70%) |
Jan 29, 2019 | 20.44 | 20.44 | 19.04 | 20.02 | 23,040 | -0.14(-0.69%) |
Jan 28, 2019 | 19.88 | 20.16 | 19.04 | 20.16 | 3,769 | +0.14(+0.70%) |
Jan 25, 2019 | 20.02 | 20.65 | 19.32 | 20.02 | 5,121 | +0.28(+1.42%) |
Jan 24, 2019 | 20.16 | 20.72 | 19.04 | 19.74 | 2,914 | -0.56(-2.76%) |
Jan 23, 2019 | 21.00 | 21.00 | 19.74 | 20.30 | 3,402 | -0.42(-2.03%) |
Jan 22, 2019 | 22.40 | 22.40 | 20.72 | 20.72 | 6,939 | -1.82(-8.07%) |
Jan 18, 2019 | 22.26 | 22.68 | 21.84 | 22.54 | 4,992 | +0.56(+2.55%) |
Jan 17, 2019 | 22.26 | 23.12 | 21.84 | 21.98 | 14,825 | -0.14(-0.63%) |
Jan 16, 2019 | 22.96 | 23.09 | 22.12 | 22.12 | 4,933 | -0.98(-4.24%) |
Jan 15, 2019 | 22.96 | 23.38 | 21.98 | 23.10 | 2,406 | +0.42(+1.85%) |
Jan 14, 2019 | 22.40 | 23.94 | 22.40 | 22.68 | 9,071 | +0.42(+1.89%) |
Jan 11, 2019 | 22.40 | 22.68 | 21.98 | 22.26 | 3,507 | -0.14(-0.62%) |
Jan 10, 2019 | 22.68 | 22.96 | 21.84 | 22.40 | 3,577 | -0.14(-0.62%) |
Jan 09, 2019 | 21.84 | 22.96 | 21.70 | 22.54 | 5,345 | +0.98(+4.55%) |
Jan 08, 2019 | 22.12 | 22.40 | 21.14 | 21.56 | 1,968 | -0.42(-1.91%) |
Jan 07, 2019 | 22.40 | 23.07 | 20.82 | 21.98 | 6,552 | +0.84(+3.97%) |
Jan 04, 2019 | 21.00 | 22.54 | 20.30 | 21.14 | 11,892 | +0.70(+3.42%) |
Jan 03, 2019 | 20.30 | 20.58 | 18.34 | 20.44 | 4,568 | +0.56(+2.82%) |
Jan 02, 2019 | 17.64 | 20.30 | 17.64 | 19.88 | 10,629 | +2.10(+11.81%) |
Dec 31, 2018 | 18.20 | 18.48 | 15.54 | 17.78 | 49,571 | -0.56(-3.05%) |
Dec 28, 2018 | 18.20 | 19.46 | 18.06 | 18.34 | 7,642 | +0.14(+0.77%) |
Dec 27, 2018 | 18.48 | 18.83 | 17.50 | 18.20 | 7,107 | +0.00(+0.00%) |
Dec 26, 2018 | 17.36 | 18.53 | 17.08 | 18.20 | 9,336 | +0.84(+4.84%) |
Dec 24, 2018 | 17.92 | 17.92 | 16.94 | 17.36 | 6,857 | -0.42(-2.36%) |
Dec 21, 2018 | 19.32 | 20.86 | 17.36 | 17.78 | 15,271 | -1.82(-9.29%) |
Dec 20, 2018 | 22.27 | 22.27 | 19.60 | 19.60 | 13,120 | -2.66(-11.95%) |
Dec 19, 2018 | 22.40 | 23.50 | 22.26 | 22.26 | 11,017 | -0.70(-3.05%) |
Dec 18, 2018 | 25.76 | 27.65 | 22.54 | 22.96 | 9,155 | -3.22(-12.30%) |
Dec 17, 2018 | 27.72 | 27.72 | 25.20 | 26.18 | 11,188 | -1.12(-4.10%) |
Dec 14, 2018 | 27.58 | 28.28 | 27.02 | 27.30 | 6,221 | -0.70(-2.50%) |
Dec 13, 2018 | 30.10 | 30.10 | 26.88 | 28.00 | 6,700 | -2.10(-6.98%) |
Dec 12, 2018 | 28.84 | 30.10 | 28.00 | 30.10 | 3,838 | +2.10(+7.50%) |
Dec 11, 2018 | 28.98 | 29.96 | 28.00 | 28.00 | 4,963 | -0.70(-2.44%) |
Dec 10, 2018 | 31.36 | 31.36 | 28.56 | 28.70 | 7,291 | -2.10(-6.82%) |
Dec 07, 2018 | 31.78 | 32.76 | 29.40 | 30.80 | 2,964 | -0.84(-2.65%) |
Dec 06, 2018 | 33.04 | 33.74 | 31.08 | 31.64 | 6,819 | -2.10(-6.22%) |
Dec 04, 2018 | 34.72 | 35.07 | 33.04 | 33.74 | 3,307 | -0.98(-2.82%) |
Dec 03, 2018 | 32.76 | 35.14 | 32.51 | 34.72 | 5,679 | +2.52(+7.83%) |
Nov 30, 2018 | 33.18 | 33.32 | 31.92 | 32.20 | 3,071 | -1.12(-3.36%) |
Nov 29, 2018 | 31.78 | 33.60 | 31.78 | 33.32 | 2,693 | +1.54(+4.85%) |
Nov 28, 2018 | 33.46 | 33.74 | 31.50 | 31.78 | 10,468 | -1.82(-5.42%) |
Nov 27, 2018 | 35.00 | 35.49 | 32.20 | 33.60 | 3,462 | -1.12(-3.23%) |
Nov 26, 2018 | 36.40 | 38.22 | 34.30 | 34.72 | 6,507 | -1.68(-4.62%) |
Nov 23, 2018 | 36.16 | 36.61 | 35.00 | 36.40 | 4,564 | -0.28(-0.76%) |
Nov 21, 2018 | 36.68 | 36.68 | 36.68 | 0 | +1.68(+4.80%) | |
Nov 20, 2018 | 35.98 | 39.36 | 35.00 | 35.00 | 9,841 | -1.82(-4.94%) |
Nov 19, 2018 | 41.35 | 41.71 | 36.26 | 36.82 | 3,481 | -3.08(-7.72%) |
Nov 16, 2018 | 37.94 | 40.88 | 36.54 | 39.90 | 7,185 | +2.38(+6.34%) |
Nov 15, 2018 | 38.50 | 39.41 | 34.44 | 37.52 | 21,553 | -5.88(-13.55%) |
Nov 14, 2018 | 45.92 | 48.58 | 42.28 | 43.40 | 5,618 | -1.96(-4.32%) |
Nov 13, 2018 | 46.20 | 47.46 | 44.80 | 45.36 | 2,132 | -0.28(-0.61%) |
Nov 12, 2018 | 48.16 | 48.30 | 44.94 | 45.64 | 2,366 | -1.40(-2.98%) |
Nov 09, 2018 | 50.54 | 51.10 | 46.90 | 47.04 | 2,421 | -2.94(-5.88%) |
Nov 08, 2018 | 48.72 | 51.10 | 48.72 | 49.98 | 4,267 | +1.40(+2.88%) |
Nov 07, 2018 | 52.64 | 52.64 | 48.16 | 48.58 | 3,319 | -3.78(-7.22%) |
Nov 06, 2018 | 51.52 | 52.92 | 49.70 | 52.36 | 2,564 | +0.98(+1.91%) |
Nov 05, 2018 | 51.80 | 52.99 | 50.40 | 51.38 | 2,985 | +0.56(+1.10%) |
Nov 02, 2018 | 53.06 | 53.20 | 50.12 | 50.82 | 2,492 | -1.82(-3.46%) |
Nov 01, 2018 | 48.45 | 54.60 | 47.88 | 52.64 | 8,506 | +5.46(+11.57%) |
Oct 31, 2018 | 51.52 | 54.60 | 47.04 | 47.18 | 9,988 | -3.08(-6.13%) |
Oct 30, 2018 | 40.74 | 50.26 | 40.74 | 50.26 | 7,024 | +9.52(+23.37%) |
Oct 29, 2018 | 43.96 | 44.10 | 40.32 | 40.74 | 7,790 | -2.66(-6.13%) |
Oct 26, 2018 | 44.38 | 45.36 | 43.40 | 43.40 | 5,128 | -1.40(-3.12%) |
Oct 25, 2018 | 43.40 | 45.78 | 43.40 | 44.80 | 8,761 | +0.28(+0.63%) |
Oct 24, 2018 | 51.94 | 54.32 | 43.82 | 44.52 | 9,578 | -6.58(-12.88%) |
Oct 23, 2018 | 52.22 | 53.47 | 49.70 | 51.10 | 6,078 | -2.10(-3.95%) |
Oct 22, 2018 | 56.00 | 56.00 | 51.94 | 53.20 | 6,739 | -3.08(-5.47%) |
Oct 19, 2018 | 59.78 | 59.78 | 55.02 | 56.28 | 5,885 | -3.50(-5.85%) |
Oct 18, 2018 | 60.90 | 60.90 | 58.80 | 59.78 | 3,361 | -1.12(-1.84%) |
Oct 17, 2018 | 61.60 | 61.74 | 60.06 | 60.90 | 2,650 | -0.56(-0.91%) |
Oct 16, 2018 | 60.34 | 62.30 | 60.20 | 61.46 | 4,168 | +1.12(+1.86%) |
Oct 15, 2018 | 58.52 | 61.04 | 54.60 | 60.34 | 19,332 | +0.70(+1.17%) |
Oct 12, 2018 | 61.32 | 62.30 | 58.10 | 59.64 | 12,657 | -1.12(-1.84%) |
Oct 11, 2018 | 60.76 | 63.98 | 60.20 | 60.76 | 3,774 | +0.14(+0.23%) |
Oct 10, 2018 | 63.00 | 63.28 | 60.34 | 60.62 | 5,525 | -2.66(-4.20%) |
Oct 09, 2018 | 63.84 | 65.59 | 61.46 | 63.28 | 10,303 | -1.12(-1.74%) |
Oct 08, 2018 | 66.64 | 68.88 | 62.02 | 64.40 | 7,637 | +0.70(+1.10%) |
Oct 05, 2018 | 63.70 | 64.12 | 61.88 | 63.70 | 5,185 | -0.14(-0.22%) |
Oct 04, 2018 | 59.50 | 64.65 | 59.50 | 63.84 | 9,573 | -0.28(-0.44%) |
Oct 03, 2018 | 66.92 | 68.18 | 63.70 | 64.12 | 13,035 | -2.38(-3.58%) |
Oct 02, 2018 | 68.60 | 70.00 | 63.28 | 66.50 | 8,319 | -2.66(-3.85%) |