Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 5.200 | 5.360 | 5.120 | 5.120 | 227,652 | -0.12(-2.29%) |
Sep 27, 2019 | 5.560 | 5.720 | 5.200 | 5.240 | 252,475 | -0.48(-8.39%) |
Sep 26, 2019 | 5.720 | 5.800 | 5.560 | 5.720 | 343,963 | +0.04(+0.70%) |
Sep 25, 2019 | 5.840 | 5.960 | 5.560 | 5.680 | 267,052 | -0.04(-0.70%) |
Sep 24, 2019 | 5.560 | 5.880 | 5.560 | 5.720 | 459,699 | +0.20(+3.62%) |
Sep 23, 2019 | 5.560 | 5.680 | 5.420 | 5.520 | 258,711 | +0.00(+0.00%) |
Sep 20, 2019 | 5.320 | 5.600 | 5.200 | 5.520 | 457,525 | +0.24(+4.55%) |
Sep 19, 2019 | 5.360 | 5.380 | 5.200 | 5.280 | 228,724 | -0.04(-0.75%) |
Sep 18, 2019 | 5.480 | 5.520 | 5.240 | 5.320 | 172,169 | -0.16(-2.92%) |
Sep 17, 2019 | 5.440 | 5.520 | 5.320 | 5.480 | 213,512 | +0.08(+1.48%) |
Sep 16, 2019 | 5.440 | 5.600 | 5.360 | 5.400 | 284,525 | -0.04(-0.74%) |
Sep 13, 2019 | 5.440 | 5.560 | 5.320 | 5.440 | 287,375 | +0.08(+1.49%) |
Sep 12, 2019 | 5.560 | 5.600 | 5.160 | 5.360 | 359,568 | -0.16(-2.90%) |
Sep 11, 2019 | 5.600 | 5.720 | 5.400 | 5.520 | 391,853 | -0.04(-0.72%) |
Sep 10, 2019 | 5.040 | 5.640 | 5.040 | 5.560 | 839,904 | +0.60(+12.10%) |
Sep 09, 2019 | 5.200 | 5.240 | 4.960 | 4.960 | 274,108 | -0.12(-2.36%) |
Sep 06, 2019 | 5.240 | 5.266 | 4.920 | 5.080 | 374,875 | -0.20(-3.79%) |
Sep 05, 2019 | 5.440 | 5.560 | 5.200 | 5.280 | 167,412 | +0.04(+0.76%) |
Sep 04, 2019 | 5.600 | 5.600 | 5.160 | 5.240 | 147,498 | -0.04(-0.76%) |
Sep 03, 2019 | 5.760 | 5.760 | 5.280 | 5.280 | 232,449 | -0.48(-8.33%) |
Aug 30, 2019 | 5.960 | 5.960 | 5.520 | 5.760 | 196,400 | -0.08(-1.37%) |
Aug 29, 2019 | 5.760 | 6.000 | 5.630 | 5.840 | 177,365 | +0.20(+3.55%) |
Aug 28, 2019 | 5.520 | 5.760 | 5.520 | 5.640 | 160,461 | +0.08(+1.44%) |
Aug 27, 2019 | 6.080 | 6.200 | 5.520 | 5.560 | 211,509 | -0.44(-7.33%) |
Aug 26, 2019 | 5.680 | 6.160 | 5.600 | 6.000 | 302,292 | +0.40(+7.14%) |
Aug 23, 2019 | 6.200 | 6.240 | 5.480 | 5.600 | 273,625 | -0.48(-7.89%) |
Aug 22, 2019 | 6.040 | 6.200 | 5.680 | 6.080 | 333,370 | -0.04(-0.65%) |
Aug 21, 2019 | 5.640 | 6.160 | 5.560 | 6.120 | 525,511 | +0.80(+15.04%) |
Aug 20, 2019 | 6.400 | 6.560 | 5.080 | 5.320 | 1,564,647 | -1.08(-16.88%) |
Aug 19, 2019 | 6.600 | 6.600 | 6.360 | 6.400 | 486,358 | -0.08(-1.23%) |
Aug 16, 2019 | 6.400 | 6.640 | 6.280 | 6.480 | 584,875 | +0.04(+0.62%) |
Aug 15, 2019 | 6.320 | 6.680 | 6.240 | 6.440 | 807,856 | +0.12(+1.90%) |
Aug 14, 2019 | 6.440 | 6.520 | 6.240 | 6.320 | 736,513 | -0.08(-1.25%) |
Aug 13, 2019 | 6.240 | 6.720 | 6.040 | 6.400 | 2,136,911 | +0.32(+5.26%) |
Aug 12, 2019 | 6.160 | 6.400 | 6.040 | 6.080 | 556,254 | +0.00(+0.00%) |
Aug 09, 2019 | 11.28 | 11.60 | 5.940 | 6.080 | 1,313,775 | -5.16(-45.91%) |
Aug 08, 2019 | 10.36 | 11.68 | 10.36 | 11.24 | 141,719 | +0.60(+5.64%) |
Aug 07, 2019 | 11.00 | 11.04 | 10.44 | 10.64 | 181,055 | -0.44(-3.97%) |
Aug 06, 2019 | 11.52 | 11.76 | 10.76 | 11.08 | 179,287 | -0.32(-2.81%) |
Aug 05, 2019 | 11.80 | 11.96 | 11.04 | 11.40 | 194,473 | -0.64(-5.32%) |
Aug 02, 2019 | 12.80 | 13.12 | 11.92 | 12.04 | 198,875 | -0.92(-7.10%) |
Aug 01, 2019 | 13.68 | 14.00 | 12.88 | 12.96 | 158,568 | -0.76(-5.54%) |
Jul 31, 2019 | 13.64 | 14.16 | 13.52 | 13.72 | 107,822 | +0.04(+0.29%) |
Jul 30, 2019 | 13.52 | 14.20 | 13.12 | 13.68 | 151,678 | +0.20(+1.48%) |
Jul 29, 2019 | 12.52 | 13.60 | 12.50 | 13.48 | 206,639 | +0.92(+7.32%) |
Jul 26, 2019 | 12.08 | 13.00 | 12.08 | 12.56 | 111,325 | +0.48(+3.97%) |
Jul 25, 2019 | 12.44 | 12.60 | 11.88 | 12.08 | 149,376 | -0.60(-4.73%) |
Jul 24, 2019 | 12.00 | 12.72 | 11.92 | 12.68 | 184,865 | +0.68(+5.67%) |
Jul 23, 2019 | 12.16 | 12.57 | 11.92 | 12.00 | 195,727 | -0.20(-1.64%) |
Jul 22, 2019 | 12.04 | 12.28 | 11.60 | 12.20 | 111,184 | +0.20(+1.67%) |
Jul 19, 2019 | 11.68 | 12.12 | 11.44 | 12.00 | 121,525 | +0.28(+2.39%) |
Jul 18, 2019 | 12.28 | 12.60 | 11.57 | 11.72 | 134,306 | -0.52(-4.25%) |
Jul 17, 2019 | 13.32 | 13.32 | 12.20 | 12.24 | 124,009 | -1.12(-8.38%) |
Jul 16, 2019 | 12.96 | 13.40 | 12.68 | 13.36 | 119,285 | +0.28(+2.14%) |
Jul 15, 2019 | 12.44 | 13.16 | 12.44 | 13.08 | 110,444 | +0.60(+4.81%) |
Jul 12, 2019 | 12.40 | 12.56 | 12.16 | 12.48 | 128,600 | +0.16(+1.30%) |
Jul 11, 2019 | 12.64 | 12.66 | 12.04 | 12.32 | 158,104 | -0.32(-2.53%) |
Jul 10, 2019 | 12.64 | 12.92 | 12.35 | 12.64 | 76,653 | +0.00(+0.00%) |
Jul 09, 2019 | 12.80 | 13.04 | 12.56 | 12.64 | 80,123 | -0.32(-2.47%) |
Jul 08, 2019 | 13.40 | 13.60 | 12.72 | 12.96 | 98,559 | -0.40(-2.99%) |
Jul 05, 2019 | 13.44 | 13.80 | 13.12 | 13.36 | 60,600 | -0.16(-1.18%) |
Jul 03, 2019 | 13.72 | 13.84 | 12.96 | 13.52 | 89,450 | -0.20(-1.46%) |
Jul 02, 2019 | 13.72 | 14.28 | 13.52 | 13.72 | 99,306 | -0.12(-0.87%) |
Jul 01, 2019 | 14.04 | 14.24 | 13.52 | 13.84 | 192,112 | +0.04(+0.29%) |
Jun 28, 2019 | 13.88 | 14.52 | 13.78 | 13.80 | 831,475 | +0.04(+0.29%) |
Jun 27, 2019 | 13.64 | 14.44 | 13.36 | 13.76 | 126,343 | +0.00(+0.00%) |
Jun 26, 2019 | 12.76 | 13.92 | 12.72 | 13.76 | 198,185 | +1.04(+8.18%) |
Jun 25, 2019 | 12.24 | 13.04 | 12.08 | 12.72 | 131,403 | +0.52(+4.26%) |
Jun 24, 2019 | 12.40 | 12.52 | 11.68 | 12.20 | 134,970 | -0.44(-3.48%) |
Jun 21, 2019 | 12.60 | 13.24 | 11.68 | 12.64 | 448,575 | -0.08(-0.63%) |
Jun 20, 2019 | 12.88 | 13.24 | 12.60 | 12.72 | 277,357 | +0.04(+0.32%) |
Jun 19, 2019 | 12.40 | 12.80 | 12.16 | 12.68 | 260,256 | +0.40(+3.26%) |
Jun 18, 2019 | 12.12 | 12.64 | 12.08 | 12.28 | 97,648 | +0.28(+2.33%) |
Jun 17, 2019 | 12.32 | 12.32 | 11.84 | 12.00 | 195,995 | -0.28(-2.28%) |
Jun 14, 2019 | 13.24 | 13.40 | 12.24 | 12.28 | 106,325 | -1.00(-7.53%) |
Jun 13, 2019 | 12.72 | 13.44 | 12.60 | 13.28 | 223,511 | +0.60(+4.73%) |
Jun 12, 2019 | 12.60 | 12.74 | 12.36 | 12.68 | 120,437 | +0.04(+0.32%) |
Jun 11, 2019 | 12.52 | 12.92 | 12.24 | 12.64 | 602,685 | +0.28(+2.27%) |
Jun 10, 2019 | 12.00 | 12.44 | 11.92 | 12.36 | 418,176 | +0.44(+3.69%) |
Jun 07, 2019 | 12.04 | 12.04 | 11.52 | 11.92 | 371,150 | -0.04(-0.33%) |
Jun 06, 2019 | 11.96 | 12.16 | 11.68 | 11.96 | 97,967 | +0.00(+0.00%) |
Jun 05, 2019 | 12.88 | 12.88 | 11.96 | 11.96 | 154,968 | -0.88(-6.85%) |
Jun 04, 2019 | 12.44 | 13.14 | 12.36 | 12.84 | 155,511 | +0.52(+4.22%) |
Jun 03, 2019 | 11.68 | 12.48 | 11.68 | 12.32 | 153,266 | +0.60(+5.12%) |
May 31, 2019 | 12.56 | 12.56 | 11.64 | 11.72 | 157,675 | -0.88(-6.98%) |
May 30, 2019 | 12.88 | 13.16 | 12.20 | 12.60 | 166,077 | -0.36(-2.78%) |
May 29, 2019 | 12.96 | 13.16 | 12.52 | 12.96 | 136,943 | -0.12(-0.92%) |
May 28, 2019 | 13.60 | 13.72 | 13.00 | 13.08 | 126,581 | -0.64(-4.66%) |
May 24, 2019 | 13.68 | 14.14 | 13.40 | 13.72 | 119,550 | +0.12(+0.88%) |
May 23, 2019 | 13.72 | 14.04 | 13.40 | 13.60 | 141,175 | -0.12(-0.87%) |
May 22, 2019 | 13.56 | 14.24 | 13.28 | 13.72 | 252,089 | +0.04(+0.29%) |
May 21, 2019 | 13.92 | 13.96 | 13.20 | 13.68 | 181,218 | -0.16(-1.16%) |
May 20, 2019 | 13.68 | 13.96 | 12.36 | 13.84 | 247,567 | +0.12(+0.87%) |
May 17, 2019 | 14.00 | 14.52 | 13.68 | 13.72 | 253,825 | -0.48(-3.38%) |
May 16, 2019 | 15.36 | 15.64 | 14.12 | 14.20 | 313,976 | -1.64(-10.35%) |
May 15, 2019 | 16.44 | 16.72 | 15.70 | 15.84 | 239,801 | -0.84(-5.04%) |
May 14, 2019 | 17.16 | 17.44 | 16.58 | 16.68 | 192,925 | -0.44(-2.57%) |
May 13, 2019 | 17.36 | 17.40 | 16.84 | 17.12 | 119,729 | -0.52(-2.95%) |
May 10, 2019 | 18.96 | 18.96 | 17.08 | 17.64 | 178,325 | -1.48(-7.74%) |
May 09, 2019 | 18.96 | 19.68 | 17.32 | 19.12 | 325,291 | +0.16(+0.84%) |
May 08, 2019 | 19.20 | 19.36 | 18.76 | 18.96 | 223,424 | -0.24(-1.25%) |
May 07, 2019 | 18.84 | 19.32 | 18.36 | 19.20 | 165,523 | +0.08(+0.42%) |
May 06, 2019 | 18.52 | 19.30 | 18.00 | 19.12 | 162,874 | +0.28(+1.49%) |
May 03, 2019 | 17.60 | 19.12 | 17.40 | 18.84 | 206,325 | +1.28(+7.29%) |
May 02, 2019 | 17.24 | 17.76 | 16.60 | 17.56 | 285,208 | +0.16(+0.92%) |
May 01, 2019 | 16.64 | 17.50 | 15.96 | 17.40 | 313,921 | +0.72(+4.32%) |
Apr 30, 2019 | 17.28 | 17.28 | 16.20 | 16.68 | 575,715 | -0.56(-3.25%) |
Apr 29, 2019 | 16.96 | 17.56 | 16.88 | 17.24 | 142,824 | +0.36(+2.13%) |
Apr 26, 2019 | 16.56 | 17.00 | 16.46 | 16.88 | 313,200 | +0.24(+1.44%) |
Apr 25, 2019 | 17.08 | 17.31 | 16.16 | 16.64 | 107,720 | -0.60(-3.48%) |
Apr 24, 2019 | 17.64 | 17.64 | 16.98 | 17.24 | 140,781 | -0.20(-1.15%) |
Apr 23, 2019 | 16.52 | 17.92 | 16.44 | 17.44 | 294,059 | +0.76(+4.56%) |
Apr 22, 2019 | 17.08 | 17.13 | 16.24 | 16.68 | 103,789 | -0.48(-2.80%) |
Apr 18, 2019 | 17.04 | 17.72 | 16.68 | 17.16 | 221,300 | +0.12(+0.70%) |
Apr 17, 2019 | 18.52 | 18.72 | 16.92 | 17.04 | 232,113 | -1.48(-7.99%) |
Apr 16, 2019 | 19.04 | 19.12 | 18.12 | 18.52 | 264,463 | -0.36(-1.91%) |
Apr 15, 2019 | 19.48 | 19.59 | 18.16 | 18.88 | 218,628 | -0.60(-3.08%) |
Apr 12, 2019 | 20.64 | 20.88 | 19.16 | 19.48 | 180,900 | -1.04(-5.07%) |
Apr 11, 2019 | 20.96 | 21.05 | 19.90 | 20.52 | 203,616 | -0.44(-2.10%) |
Apr 10, 2019 | 21.84 | 22.54 | 20.84 | 20.96 | 241,193 | -0.80(-3.68%) |
Apr 09, 2019 | 22.64 | 22.72 | 21.72 | 21.76 | 333,543 | -0.88(-3.89%) |
Apr 08, 2019 | 21.92 | 22.72 | 21.60 | 22.64 | 227,194 | +0.68(+3.10%) |
Apr 05, 2019 | 22.68 | 23.04 | 20.80 | 21.96 | 329,275 | -0.36(-1.61%) |
Apr 04, 2019 | 21.60 | 22.56 | 21.28 | 22.32 | 227,477 | +0.76(+3.53%) |
Apr 03, 2019 | 20.72 | 21.94 | 20.64 | 21.56 | 215,017 | +0.92(+4.46%) |
Apr 02, 2019 | 20.44 | 20.88 | 19.98 | 20.64 | 178,431 | +0.24(+1.18%) |
Apr 01, 2019 | 20.60 | 21.40 | 20.36 | 20.40 | 316,033 | +0.12(+0.59%) |
Mar 29, 2019 | 19.44 | 20.36 | 18.72 | 20.28 | 424,975 | +0.96(+4.97%) |
Mar 28, 2019 | 18.04 | 20.16 | 18.00 | 19.32 | 417,440 | +1.20(+6.62%) |
Mar 27, 2019 | 18.24 | 19.08 | 18.00 | 18.12 | 292,744 | -0.16(-0.88%) |
Mar 26, 2019 | 19.56 | 20.12 | 17.96 | 18.28 | 260,792 | -1.20(-6.16%) |
Mar 25, 2019 | 19.60 | 20.34 | 19.16 | 19.48 | 209,979 | +0.00(+0.00%) |
Mar 22, 2019 | 19.16 | 20.04 | 19.00 | 19.48 | 185,850 | +0.16(+0.83%) |
Mar 21, 2019 | 18.96 | 19.64 | 18.84 | 19.32 | 170,832 | +0.24(+1.26%) |
Mar 20, 2019 | 18.88 | 19.56 | 18.56 | 19.08 | 238,768 | +0.20(+1.06%) |
Mar 19, 2019 | 17.28 | 19.72 | 17.12 | 18.88 | 522,516 | +1.84(+10.80%) |
Mar 18, 2019 | 16.64 | 17.88 | 16.44 | 17.04 | 285,597 | +0.92(+5.71%) |
Mar 15, 2019 | 16.12 | 16.36 | 15.76 | 16.12 | 342,275 | -0.04(-0.25%) |
Mar 14, 2019 | 16.68 | 16.84 | 16.04 | 16.16 | 167,324 | -0.24(-1.46%) |
Mar 13, 2019 | 15.80 | 16.72 | 15.64 | 16.40 | 156,075 | +0.76(+4.86%) |
Mar 12, 2019 | 15.16 | 16.08 | 14.96 | 15.64 | 194,926 | +0.52(+3.44%) |
Mar 11, 2019 | 15.96 | 16.00 | 15.00 | 15.12 | 223,636 | -0.92(-5.74%) |
Mar 08, 2019 | 16.08 | 16.24 | 15.64 | 16.04 | 123,400 | -0.28(-1.72%) |
Mar 07, 2019 | 17.60 | 17.90 | 16.12 | 16.32 | 181,923 | -0.28(-1.69%) |
Mar 06, 2019 | 17.36 | 17.96 | 16.36 | 16.60 | 388,979 | -0.72(-4.16%) |
Mar 05, 2019 | 16.76 | 17.88 | 16.36 | 17.32 | 319,330 | +0.56(+3.34%) |
Mar 04, 2019 | 17.44 | 17.64 | 16.04 | 16.76 | 172,551 | -0.52(-3.01%) |
Mar 01, 2019 | 16.64 | 17.40 | 16.62 | 17.28 | 179,425 | +0.72(+4.35%) |
Feb 28, 2019 | 16.56 | 16.84 | 16.28 | 16.56 | 115,217 | +0.00(+0.00%) |
Feb 27, 2019 | 16.44 | 16.64 | 16.16 | 16.56 | 89,091 | +0.04(+0.24%) |
Feb 26, 2019 | 17.24 | 17.32 | 16.48 | 16.52 | 113,552 | -0.68(-3.95%) |
Feb 25, 2019 | 17.16 | 17.68 | 17.04 | 17.20 | 101,659 | +0.16(+0.94%) |
Feb 22, 2019 | 16.92 | 17.40 | 16.84 | 17.04 | 72,825 | +0.20(+1.19%) |
Feb 21, 2019 | 18.00 | 18.20 | 16.76 | 16.84 | 61,322 | -1.24(-6.86%) |
Feb 20, 2019 | 17.92 | 18.20 | 17.68 | 18.08 | 78,345 | +0.16(+0.89%) |
Feb 19, 2019 | 17.60 | 18.12 | 17.60 | 17.92 | 78,332 | +0.32(+1.82%) |
Feb 15, 2019 | 17.60 | 17.68 | 17.04 | 17.60 | 89,225 | +0.16(+0.92%) |
Feb 14, 2019 | 17.24 | 17.66 | 17.04 | 17.44 | 108,272 | +0.32(+1.87%) |
Feb 13, 2019 | 17.20 | 17.62 | 16.72 | 17.12 | 201,969 | -0.12(-0.70%) |
Feb 12, 2019 | 17.36 | 17.68 | 17.04 | 17.24 | 159,877 | +0.08(+0.47%) |
Feb 11, 2019 | 17.00 | 17.60 | 16.60 | 17.16 | 68,624 | +0.36(+2.14%) |
Feb 08, 2019 | 17.04 | 17.08 | 16.48 | 16.80 | 61,150 | -0.32(-1.87%) |
Feb 07, 2019 | 17.84 | 18.52 | 16.76 | 17.12 | 113,338 | -0.80(-4.46%) |
Feb 06, 2019 | 18.12 | 18.60 | 17.62 | 17.92 | 85,334 | -0.20(-1.10%) |
Feb 05, 2019 | 18.24 | 19.08 | 18.04 | 18.12 | 175,233 | +0.00(+0.00%) |
Feb 04, 2019 | 17.68 | 18.18 | 17.44 | 18.12 | 141,266 | +0.28(+1.57%) |
Feb 01, 2019 | 18.00 | 18.04 | 17.48 | 17.84 | 154,250 | +0.00(+0.00%) |
Jan 31, 2019 | 17.40 | 18.08 | 17.40 | 17.84 | 95,776 | +0.28(+1.59%) |
Jan 30, 2019 | 16.96 | 17.60 | 16.56 | 17.56 | 163,231 | +0.68(+4.03%) |
Jan 29, 2019 | 16.80 | 17.04 | 16.44 | 16.88 | 101,454 | +0.08(+0.48%) |
Jan 28, 2019 | 16.72 | 16.92 | 16.52 | 16.80 | 96,022 | +0.08(+0.48%) |
Jan 25, 2019 | 15.80 | 17.00 | 15.60 | 16.72 | 137,575 | +0.96(+6.09%) |
Jan 24, 2019 | 15.76 | 15.90 | 15.40 | 15.76 | 69,296 | +0.04(+0.25%) |
Jan 23, 2019 | 16.28 | 16.40 | 15.48 | 15.72 | 135,397 | -0.32(-2.00%) |
Jan 22, 2019 | 16.60 | 16.61 | 15.92 | 16.04 | 75,288 | -0.68(-4.07%) |
Jan 18, 2019 | 16.88 | 17.00 | 16.56 | 16.72 | 166,300 | -0.08(-0.48%) |
Jan 17, 2019 | 16.88 | 17.04 | 16.52 | 16.80 | 58,133 | -0.08(-0.47%) |
Jan 16, 2019 | 17.08 | 17.60 | 16.48 | 16.88 | 89,769 | -0.12(-0.71%) |
Jan 15, 2019 | 17.00 | 17.24 | 16.68 | 17.00 | 59,502 | +0.12(+0.71%) |
Jan 14, 2019 | 17.24 | 17.44 | 16.80 | 16.88 | 90,811 | -0.36(-2.09%) |
Jan 11, 2019 | 16.64 | 17.32 | 16.28 | 17.24 | 100,900 | +0.72(+4.36%) |
Jan 10, 2019 | 16.60 | 17.00 | 15.92 | 16.52 | 165,048 | +0.12(+0.73%) |
Jan 09, 2019 | 17.96 | 18.36 | 16.32 | 16.40 | 309,957 | -1.20(-6.82%) |
Jan 08, 2019 | 17.08 | 17.80 | 16.96 | 17.60 | 412,776 | +0.72(+4.27%) |
Jan 07, 2019 | 16.76 | 17.40 | 16.40 | 16.88 | 1,167,151 | +0.16(+0.96%) |
Jan 04, 2019 | 15.88 | 16.82 | 15.48 | 16.72 | 159,950 | +0.84(+5.29%) |
Jan 03, 2019 | 15.96 | 16.66 | 15.80 | 15.88 | 520,898 | -0.04(-0.25%) |
Jan 02, 2019 | 14.28 | 16.44 | 14.28 | 15.92 | 341,440 | +1.48(+10.25%) |
Dec 31, 2018 | 14.32 | 14.72 | 14.08 | 14.44 | 177,400 | +0.08(+0.56%) |
Dec 28, 2018 | 14.16 | 14.84 | 14.00 | 14.36 | 219,450 | +0.24(+1.70%) |
Dec 27, 2018 | 14.64 | 15.00 | 13.48 | 14.12 | 198,364 | -0.76(-5.11%) |
Dec 26, 2018 | 14.40 | 15.04 | 14.12 | 14.88 | 149,984 | +0.64(+4.49%) |
Dec 24, 2018 | 14.36 | 14.36 | 13.84 | 14.24 | 251,075 | -0.24(-1.66%) |
Dec 21, 2018 | 15.20 | 15.20 | 14.36 | 14.48 | 540,525 | -0.88(-5.73%) |
Dec 20, 2018 | 15.52 | 15.68 | 15.16 | 15.36 | 252,877 | -0.08(-0.52%) |
Dec 19, 2018 | 15.64 | 16.08 | 15.16 | 15.44 | 251,924 | -0.20(-1.28%) |
Dec 18, 2018 | 15.88 | 16.32 | 15.32 | 15.64 | 249,912 | -0.08(-0.51%) |
Dec 17, 2018 | 16.40 | 16.40 | 15.52 | 15.72 | 418,297 | -0.48(-2.96%) |
Dec 14, 2018 | 16.64 | 16.76 | 15.92 | 16.20 | 165,700 | -0.60(-3.57%) |
Dec 13, 2018 | 17.20 | 17.48 | 16.68 | 16.80 | 364,866 | -0.32(-1.87%) |
Dec 12, 2018 | 17.00 | 17.34 | 16.60 | 17.12 | 188,300 | +0.24(+1.42%) |
Dec 11, 2018 | 17.20 | 17.32 | 16.24 | 16.88 | 149,555 | -0.12(-0.71%) |
Dec 10, 2018 | 17.00 | 17.08 | 16.40 | 17.00 | 209,233 | -0.08(-0.47%) |
Dec 07, 2018 | 18.04 | 18.32 | 16.88 | 17.08 | 163,925 | -0.92(-5.11%) |
Dec 06, 2018 | 18.68 | 19.00 | 17.72 | 18.00 | 406,026 | -1.04(-5.46%) |
Dec 04, 2018 | 19.36 | 19.40 | 18.92 | 19.04 | 436,375 | -0.30(-1.55%) |
Dec 03, 2018 | 20.28 | 20.64 | 19.08 | 19.34 | 231,703 | -0.60(-3.01%) |
Nov 30, 2018 | 20.00 | 20.18 | 18.60 | 19.94 | 403,900 | -0.90(-4.32%) |
Nov 29, 2018 | 21.08 | 21.24 | 20.44 | 20.84 | 150,971 | -0.28(-1.33%) |
Nov 28, 2018 | 20.96 | 21.48 | 20.48 | 21.12 | 230,286 | +0.32(+1.54%) |
Nov 27, 2018 | 20.88 | 21.28 | 20.36 | 20.80 | 147,609 | -0.04(-0.19%) |
Nov 26, 2018 | 22.00 | 22.22 | 20.32 | 20.84 | 233,786 | -0.76(-3.52%) |
Nov 23, 2018 | 20.84 | 22.52 | 20.84 | 21.60 | 95,750 | +0.56(+2.66%) |
Nov 21, 2018 | 21.04 | 21.04 | 21.04 | 0 | -0.40(-1.87%) | |
Nov 20, 2018 | 21.36 | 22.04 | 20.97 | 21.44 | 315,234 | -0.12(-0.56%) |
Nov 19, 2018 | 22.00 | 22.32 | 21.08 | 21.56 | 196,016 | -0.40(-1.82%) |
Nov 16, 2018 | 23.04 | 23.14 | 21.84 | 21.96 | 486,075 | -1.08(-4.69%) |
Nov 15, 2018 | 22.04 | 23.20 | 22.04 | 23.04 | 331,731 | +0.80(+3.60%) |
Nov 14, 2018 | 22.08 | 23.52 | 21.81 | 22.24 | 206,300 | +0.72(+3.35%) |
Nov 13, 2018 | 21.40 | 22.24 | 21.40 | 21.52 | 189,092 | +0.00(+0.00%) |
Nov 12, 2018 | 21.88 | 22.68 | 21.40 | 21.52 | 296,710 | -0.20(-0.92%) |
Nov 09, 2018 | 21.00 | 22.56 | 18.76 | 21.72 | 331,700 | +1.44(+7.10%) |
Nov 08, 2018 | 20.40 | 20.60 | 19.60 | 20.28 | 196,614 | -0.12(-0.59%) |
Nov 07, 2018 | 20.48 | 20.48 | 19.80 | 20.40 | 253,036 | -0.04(-0.20%) |
Nov 06, 2018 | 20.24 | 20.78 | 19.88 | 20.44 | 100,615 | +0.24(+1.19%) |
Nov 05, 2018 | 20.36 | 20.56 | 19.72 | 20.20 | 187,192 | +0.04(+0.20%) |
Nov 02, 2018 | 20.72 | 21.20 | 20.08 | 20.16 | 98,675 | -0.44(-2.14%) |
Nov 01, 2018 | 19.48 | 21.48 | 19.48 | 20.60 | 171,531 | +1.18(+6.08%) |
Oct 31, 2018 | 20.32 | 20.88 | 18.76 | 19.42 | 151,924 | -1.10(-5.36%) |
Oct 30, 2018 | 20.00 | 21.44 | 19.16 | 20.52 | 227,262 | -0.80(-3.75%) |
Oct 29, 2018 | 21.84 | 22.24 | 21.04 | 21.32 | 68,994 | -0.36(-1.66%) |
Oct 26, 2018 | 21.48 | 21.86 | 20.84 | 21.68 | 101,800 | -0.16(-0.73%) |
Oct 25, 2018 | 21.12 | 22.16 | 20.80 | 21.84 | 174,288 | +0.84(+4.00%) |
Oct 24, 2018 | 22.40 | 22.76 | 20.88 | 21.00 | 96,419 | -1.36(-6.08%) |
Oct 23, 2018 | 22.56 | 22.84 | 22.20 | 22.36 | 109,600 | -0.48(-2.10%) |
Oct 22, 2018 | 22.92 | 23.24 | 22.40 | 22.84 | 95,541 | -0.20(-0.87%) |
Oct 19, 2018 | 23.72 | 24.28 | 22.88 | 23.04 | 86,275 | -0.64(-2.70%) |
Oct 18, 2018 | 22.84 | 23.68 | 22.64 | 23.68 | 114,846 | +0.68(+2.96%) |
Oct 17, 2018 | 23.16 | 23.48 | 22.36 | 23.00 | 86,236 | -0.40(-1.71%) |
Oct 16, 2018 | 22.52 | 23.56 | 22.52 | 23.40 | 117,487 | +1.12(+5.03%) |
Oct 15, 2018 | 22.12 | 22.54 | 21.84 | 22.28 | 52,360 | +0.20(+0.91%) |
Oct 12, 2018 | 21.84 | 22.52 | 21.68 | 22.08 | 86,525 | +0.52(+2.41%) |
Oct 11, 2018 | 22.00 | 22.44 | 21.40 | 21.56 | 192,549 | -0.64(-2.88%) |
Oct 10, 2018 | 22.48 | 23.20 | 22.20 | 22.20 | 132,500 | -0.44(-1.94%) |
Oct 09, 2018 | 23.08 | 23.20 | 22.24 | 22.64 | 99,609 | -0.48(-2.08%) |
Oct 08, 2018 | 22.68 | 23.28 | 22.40 | 23.12 | 68,578 | +0.40(+1.76%) |
Oct 05, 2018 | 22.96 | 23.16 | 22.32 | 22.72 | 71,600 | -0.12(-0.53%) |
Oct 04, 2018 | 22.68 | 23.04 | 22.28 | 22.84 | 96,604 | +0.24(+1.06%) |
Oct 03, 2018 | 22.20 | 22.84 | 22.16 | 22.60 | 143,230 | +0.40(+1.80%) |
Oct 02, 2018 | 23.00 | 23.36 | 22.12 | 22.20 | 114,645 | -0.80(-3.48%) |