Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.590 | 7.660 | 7.280 | 7.470 | 1,000,669 | -0.03(-0.40%) |
Sep 27, 2019 | 7.780 | 7.950 | 7.480 | 7.500 | 735,100 | -0.24(-3.04%) |
Sep 26, 2019 | 8.040 | 8.080 | 7.560 | 7.735 | 1,367,782 | -0.32(-3.97%) |
Sep 25, 2019 | 7.990 | 8.310 | 7.800 | 8.055 | 956,651 | +0.02(+0.19%) |
Sep 24, 2019 | 8.390 | 8.480 | 7.800 | 8.040 | 1,296,301 | -0.35(-4.17%) |
Sep 23, 2019 | 8.550 | 8.850 | 8.350 | 8.390 | 1,360,273 | -0.15(-1.76%) |
Sep 20, 2019 | 8.760 | 8.800 | 8.280 | 8.540 | 1,935,400 | -0.20(-2.29%) |
Sep 19, 2019 | 9.130 | 9.130 | 8.620 | 8.740 | 875,218 | -0.40(-4.38%) |
Sep 18, 2019 | 9.140 | 9.230 | 8.750 | 9.140 | 1,169,628 | -0.01(-0.11%) |
Sep 17, 2019 | 9.760 | 9.820 | 9.120 | 9.150 | 1,163,107 | -0.63(-6.44%) |
Sep 16, 2019 | 9.760 | 10.45 | 9.660 | 9.780 | 937,503 | -0.16(-1.61%) |
Sep 13, 2019 | 10.17 | 10.24 | 9.560 | 9.940 | 1,102,800 | -0.52(-4.97%) |
Sep 12, 2019 | 10.48 | 10.93 | 10.26 | 10.46 | 1,557,026 | +0.27(+2.65%) |
Sep 11, 2019 | 10.29 | 10.48 | 9.940 | 10.19 | 874,027 | -0.21(-2.02%) |
Sep 10, 2019 | 9.070 | 11.00 | 8.440 | 10.40 | 3,711,107 | +0.07(+0.68%) |
Sep 09, 2019 | 9.670 | 10.40 | 9.510 | 10.33 | 815,041 | +0.73(+7.60%) |
Sep 06, 2019 | 9.540 | 9.700 | 9.450 | 9.600 | 445,300 | +0.06(+0.63%) |
Sep 05, 2019 | 9.440 | 9.970 | 9.260 | 9.540 | 995,288 | +0.33(+3.58%) |
Sep 04, 2019 | 8.580 | 9.220 | 8.500 | 9.210 | 796,126 | +0.73(+8.61%) |
Sep 03, 2019 | 8.480 | 8.630 | 8.390 | 8.480 | 502,595 | -0.08(-0.93%) |
Aug 30, 2019 | 8.600 | 8.680 | 8.233 | 8.560 | 797,100 | -0.03(-0.35%) |
Aug 29, 2019 | 8.630 | 8.790 | 8.470 | 8.590 | 324,928 | +0.04(+0.47%) |
Aug 28, 2019 | 8.300 | 8.760 | 8.250 | 8.550 | 553,323 | +0.20(+2.40%) |
Aug 27, 2019 | 8.790 | 8.800 | 8.340 | 8.350 | 387,830 | -0.38(-4.35%) |
Aug 26, 2019 | 8.600 | 8.765 | 8.395 | 8.730 | 340,781 | +0.24(+2.83%) |
Aug 23, 2019 | 8.640 | 8.760 | 8.470 | 8.490 | 590,000 | -0.18(-2.08%) |
Aug 22, 2019 | 8.950 | 8.990 | 8.660 | 8.670 | 293,702 | -0.23(-2.58%) |
Aug 21, 2019 | 9.030 | 9.136 | 8.890 | 8.900 | 351,897 | -0.06(-0.67%) |
Aug 20, 2019 | 9.090 | 9.190 | 8.720 | 8.960 | 459,955 | -0.12(-1.32%) |
Aug 19, 2019 | 9.250 | 9.300 | 8.870 | 9.080 | 802,569 | -0.02(-0.22%) |
Aug 16, 2019 | 9.080 | 9.410 | 9.000 | 9.100 | 580,700 | +0.07(+0.78%) |
Aug 15, 2019 | 9.030 | 9.270 | 8.830 | 9.030 | 502,411 | +0.04(+0.44%) |
Aug 14, 2019 | 9.090 | 9.260 | 8.900 | 8.990 | 715,441 | -0.26(-2.81%) |
Aug 13, 2019 | 9.120 | 9.500 | 9.120 | 9.250 | 483,088 | +0.09(+0.98%) |
Aug 12, 2019 | 9.360 | 9.510 | 9.050 | 9.160 | 666,804 | -0.07(-0.76%) |
Aug 09, 2019 | 9.330 | 9.340 | 8.860 | 9.230 | 766,500 | -0.13(-1.39%) |
Aug 08, 2019 | 9.070 | 9.790 | 8.870 | 9.360 | 892,375 | +0.33(+3.65%) |
Aug 07, 2019 | 8.540 | 9.210 | 8.440 | 9.030 | 927,932 | +0.39(+4.51%) |
Aug 06, 2019 | 8.940 | 9.070 | 8.220 | 8.640 | 1,116,685 | -0.21(-2.37%) |
Aug 05, 2019 | 8.200 | 8.950 | 7.820 | 8.850 | 1,338,950 | +0.69(+8.46%) |
Aug 02, 2019 | 8.270 | 8.440 | 8.000 | 8.160 | 531,300 | -0.11(-1.33%) |
Aug 01, 2019 | 8.390 | 8.587 | 8.110 | 8.270 | 627,144 | -0.08(-0.96%) |
Jul 31, 2019 | 8.530 | 8.800 | 8.270 | 8.350 | 921,757 | -0.14(-1.65%) |
Jul 30, 2019 | 8.050 | 8.580 | 7.950 | 8.490 | 755,136 | +0.37(+4.56%) |
Jul 29, 2019 | 8.360 | 8.400 | 7.810 | 8.120 | 920,585 | -0.25(-2.99%) |
Jul 26, 2019 | 7.960 | 8.458 | 7.700 | 8.370 | 988,500 | +0.43(+5.42%) |
Jul 25, 2019 | 8.010 | 8.260 | 7.850 | 7.940 | 1,376,176 | -0.23(-2.82%) |
Jul 24, 2019 | 9.070 | 9.120 | 7.410 | 8.170 | 5,910,834 | -0.02(-0.24%) |
Jul 23, 2019 | 11.90 | 11.99 | 7.910 | 8.190 | 9,983,625 | -3.79(-31.64%) |
Jul 22, 2019 | 11.92 | 12.02 | 11.31 | 11.98 | 872,202 | +0.16(+1.35%) |
Jul 19, 2019 | 11.77 | 12.48 | 11.74 | 11.82 | 962,000 | +0.04(+0.34%) |
Jul 18, 2019 | 11.66 | 12.03 | 11.48 | 11.78 | 680,653 | +0.12(+1.03%) |
Jul 17, 2019 | 11.62 | 11.97 | 11.46 | 11.66 | 836,142 | +0.05(+0.43%) |
Jul 16, 2019 | 11.42 | 11.87 | 11.31 | 11.61 | 1,481,872 | +0.19(+1.66%) |
Jul 15, 2019 | 11.19 | 11.60 | 11.14 | 11.42 | 990,982 | +0.23(+2.06%) |
Jul 12, 2019 | 10.70 | 11.38 | 10.64 | 11.19 | 1,198,200 | +0.53(+4.97%) |
Jul 11, 2019 | 11.07 | 11.11 | 10.40 | 10.66 | 1,152,390 | -0.44(-3.96%) |
Jul 10, 2019 | 11.45 | 11.52 | 10.61 | 11.10 | 1,257,978 | -0.28(-2.46%) |
Jul 09, 2019 | 11.60 | 11.93 | 11.11 | 11.38 | 1,816,592 | -0.26(-2.23%) |
Jul 08, 2019 | 10.98 | 11.70 | 10.09 | 11.64 | 11,802,555 | -1.82(-13.52%) |
Jul 05, 2019 | 13.68 | 13.70 | 13.20 | 13.46 | 920,700 | -0.15(-1.10%) |
Jul 03, 2019 | 14.05 | 14.16 | 13.39 | 13.61 | 546,900 | -0.32(-2.30%) |
Jul 02, 2019 | 14.60 | 14.73 | 13.72 | 13.93 | 914,432 | -1.07(-7.13%) |
Jul 01, 2019 | 13.23 | 15.00 | 13.06 | 15.00 | 1,099,872 | +2.02(+15.56%) |
Jun 28, 2019 | 12.77 | 13.03 | 12.77 | 12.98 | 471,400 | +0.27(+2.12%) |
Jun 27, 2019 | 12.68 | 13.05 | 12.64 | 12.71 | 257,655 | +0.09(+0.71%) |
Jun 26, 2019 | 13.05 | 13.29 | 12.61 | 12.62 | 259,524 | -0.43(-3.30%) |
Jun 25, 2019 | 12.77 | 13.51 | 12.75 | 13.05 | 698,502 | -0.37(-2.76%) |
Jun 24, 2019 | 13.20 | 13.42 | 12.31 | 13.42 | 842,476 | +0.14(+1.05%) |
Jun 21, 2019 | 13.06 | 13.55 | 12.54 | 13.28 | 984,900 | +0.38(+2.95%) |
Jun 20, 2019 | 14.31 | 14.34 | 12.45 | 12.90 | 1,105,909 | -1.19(-8.45%) |
Jun 19, 2019 | 13.91 | 14.29 | 13.70 | 14.09 | 614,560 | +0.18(+1.29%) |
Jun 18, 2019 | 14.15 | 14.41 | 13.74 | 13.91 | 611,493 | -0.24(-1.70%) |
Jun 17, 2019 | 12.73 | 14.35 | 12.61 | 14.15 | 1,047,058 | +1.64(+13.11%) |
Jun 14, 2019 | 12.74 | 13.54 | 12.50 | 12.51 | 431,800 | -0.33(-2.57%) |
Jun 13, 2019 | 12.13 | 12.88 | 11.84 | 12.84 | 1,015,819 | +1.02(+8.63%) |
Jun 12, 2019 | 10.65 | 12.03 | 10.64 | 11.82 | 636,923 | +1.17(+10.99%) |
Jun 11, 2019 | 11.14 | 11.27 | 10.34 | 10.65 | 489,930 | -0.35(-3.18%) |
Jun 10, 2019 | 11.35 | 11.62 | 10.90 | 11.00 | 379,866 | -0.34(-3.00%) |
Jun 07, 2019 | 11.37 | 11.55 | 11.12 | 11.34 | 330,900 | +0.06(+0.53%) |
Jun 06, 2019 | 12.17 | 12.17 | 11.21 | 11.28 | 506,184 | -0.87(-7.16%) |
Jun 05, 2019 | 12.50 | 12.51 | 12.12 | 12.15 | 313,008 | -0.35(-2.80%) |
Jun 04, 2019 | 12.77 | 12.85 | 12.39 | 12.50 | 360,361 | -0.08(-0.64%) |
Jun 03, 2019 | 13.04 | 13.20 | 12.50 | 12.58 | 319,016 | -0.41(-3.16%) |
May 31, 2019 | 12.41 | 13.03 | 12.31 | 12.99 | 344,200 | +0.38(+3.01%) |
May 30, 2019 | 12.88 | 13.05 | 12.55 | 12.61 | 215,320 | -0.26(-2.02%) |
May 29, 2019 | 12.86 | 13.07 | 12.61 | 12.87 | 251,514 | -0.15(-1.15%) |
May 28, 2019 | 13.50 | 13.58 | 12.79 | 13.02 | 446,598 | -0.45(-3.34%) |
May 24, 2019 | 13.36 | 13.61 | 13.36 | 13.47 | 223,200 | +0.18(+1.35%) |
May 23, 2019 | 13.06 | 13.85 | 12.92 | 13.29 | 407,499 | +0.21(+1.61%) |
May 22, 2019 | 12.72 | 13.21 | 12.72 | 13.08 | 189,291 | +0.33(+2.59%) |
May 21, 2019 | 12.32 | 13.00 | 12.32 | 12.75 | 305,222 | +0.46(+3.74%) |
May 20, 2019 | 12.40 | 12.43 | 12.01 | 12.29 | 272,959 | -0.22(-1.76%) |
May 17, 2019 | 12.24 | 12.85 | 12.19 | 12.51 | 490,300 | +0.07(+0.56%) |
May 16, 2019 | 12.80 | 13.45 | 12.23 | 12.44 | 337,099 | +0.08(+0.65%) |
May 15, 2019 | 12.41 | 12.58 | 12.08 | 12.36 | 401,155 | -0.17(-1.36%) |
May 14, 2019 | 11.77 | 12.77 | 11.67 | 12.53 | 465,500 | +0.81(+6.91%) |
May 13, 2019 | 12.49 | 12.62 | 11.54 | 11.72 | 515,091 | -1.09(-8.51%) |
May 10, 2019 | 13.04 | 13.19 | 12.49 | 12.81 | 307,800 | -0.35(-2.66%) |
May 09, 2019 | 13.51 | 13.65 | 12.60 | 13.16 | 402,123 | -0.38(-2.81%) |
May 08, 2019 | 13.94 | 14.20 | 12.63 | 13.54 | 525,875 | -0.06(-0.44%) |
May 07, 2019 | 14.04 | 14.12 | 13.35 | 13.60 | 270,240 | -0.57(-4.02%) |
May 06, 2019 | 14.09 | 14.35 | 13.91 | 14.17 | 283,133 | -0.12(-0.84%) |
May 03, 2019 | 13.52 | 14.38 | 13.50 | 14.29 | 333,700 | +0.78(+5.77%) |
May 02, 2019 | 13.50 | 13.94 | 13.47 | 13.51 | 193,404 | +0.15(+1.12%) |
May 01, 2019 | 13.22 | 13.83 | 12.93 | 13.36 | 277,701 | +0.19(+1.44%) |
Apr 30, 2019 | 13.64 | 13.74 | 12.82 | 13.17 | 316,320 | -0.42(-3.09%) |
Apr 29, 2019 | 13.70 | 14.02 | 13.41 | 13.59 | 285,671 | -0.06(-0.44%) |
Apr 26, 2019 | 13.46 | 13.90 | 13.31 | 13.65 | 248,000 | +0.18(+1.34%) |
Apr 25, 2019 | 13.06 | 13.54 | 12.96 | 13.47 | 230,802 | +0.39(+2.98%) |
Apr 24, 2019 | 12.93 | 13.29 | 12.70 | 13.08 | 313,641 | +0.15(+1.16%) |
Apr 23, 2019 | 12.64 | 12.94 | 12.35 | 12.93 | 226,775 | +0.25(+1.97%) |
Apr 22, 2019 | 12.22 | 12.72 | 12.13 | 12.68 | 471,727 | +0.42(+3.43%) |
Apr 18, 2019 | 12.20 | 12.63 | 11.67 | 12.26 | 486,500 | +0.09(+0.74%) |
Apr 17, 2019 | 12.69 | 12.87 | 11.90 | 12.17 | 450,949 | -0.50(-3.95%) |
Apr 16, 2019 | 12.73 | 12.82 | 12.48 | 12.67 | 137,547 | +0.03(+0.24%) |
Apr 15, 2019 | 12.60 | 12.69 | 12.37 | 12.64 | 136,451 | +0.03(+0.24%) |
Apr 12, 2019 | 12.98 | 13.21 | 12.52 | 12.61 | 180,300 | -0.31(-2.40%) |
Apr 11, 2019 | 12.85 | 12.97 | 12.65 | 12.92 | 142,048 | +0.05(+0.39%) |
Apr 10, 2019 | 12.85 | 13.05 | 12.75 | 12.87 | 190,864 | +0.00(+0.00%) |
Apr 09, 2019 | 13.20 | 13.42 | 12.77 | 12.87 | 305,625 | -0.39(-2.94%) |
Apr 08, 2019 | 13.31 | 13.53 | 12.93 | 13.26 | 189,641 | -0.11(-0.82%) |
Apr 05, 2019 | 13.26 | 13.96 | 13.26 | 13.37 | 263,300 | +0.12(+0.91%) |
Apr 04, 2019 | 12.46 | 13.38 | 12.46 | 13.25 | 361,729 | +0.79(+6.34%) |
Apr 03, 2019 | 12.99 | 13.28 | 12.25 | 12.46 | 547,405 | -0.37(-2.88%) |
Apr 02, 2019 | 11.89 | 12.94 | 11.89 | 12.83 | 315,658 | +0.94(+7.91%) |
Apr 01, 2019 | 12.32 | 12.32 | 11.66 | 11.89 | 316,287 | -0.29(-2.38%) |
Mar 29, 2019 | 12.30 | 12.48 | 12.00 | 12.18 | 293,200 | -0.12(-0.98%) |
Mar 28, 2019 | 11.90 | 12.78 | 11.85 | 12.30 | 349,323 | +0.40(+3.36%) |
Mar 27, 2019 | 11.90 | 12.11 | 11.33 | 11.90 | 416,444 | -0.04(-0.34%) |
Mar 26, 2019 | 11.98 | 12.32 | 11.88 | 11.94 | 232,490 | +0.09(+0.76%) |
Mar 25, 2019 | 11.98 | 12.18 | 11.72 | 11.85 | 183,667 | -0.19(-1.58%) |
Mar 22, 2019 | 12.95 | 12.99 | 12.03 | 12.04 | 291,800 | -0.96(-7.38%) |
Mar 21, 2019 | 12.48 | 13.07 | 12.42 | 13.00 | 475,417 | +0.40(+3.17%) |
Mar 20, 2019 | 12.70 | 12.84 | 12.45 | 12.60 | 304,497 | -0.09(-0.71%) |
Mar 19, 2019 | 12.87 | 13.00 | 12.56 | 12.69 | 253,768 | -0.13(-1.01%) |
Mar 18, 2019 | 13.40 | 13.69 | 12.74 | 12.82 | 397,960 | -0.60(-4.47%) |
Mar 15, 2019 | 13.38 | 13.64 | 13.30 | 13.42 | 498,800 | +0.07(+0.52%) |
Mar 14, 2019 | 13.27 | 13.50 | 13.15 | 13.35 | 317,847 | +0.08(+0.60%) |
Mar 13, 2019 | 13.21 | 13.36 | 12.86 | 13.27 | 250,278 | +0.17(+1.30%) |
Mar 12, 2019 | 12.73 | 13.21 | 12.46 | 13.10 | 246,792 | +0.41(+3.23%) |
Mar 11, 2019 | 12.45 | 12.73 | 12.08 | 12.69 | 279,334 | +0.27(+2.17%) |
Mar 08, 2019 | 12.52 | 12.68 | 12.03 | 12.42 | 336,900 | -0.26(-2.05%) |
Mar 07, 2019 | 12.52 | 12.75 | 12.30 | 12.68 | 159,781 | +0.11(+0.88%) |
Mar 06, 2019 | 13.51 | 13.56 | 12.55 | 12.57 | 409,405 | -0.91(-6.75%) |
Mar 05, 2019 | 13.54 | 13.85 | 13.41 | 13.48 | 258,834 | -0.07(-0.52%) |
Mar 04, 2019 | 13.92 | 13.94 | 13.29 | 13.55 | 358,071 | -0.30(-2.17%) |
Mar 01, 2019 | 13.74 | 13.98 | 13.48 | 13.85 | 339,500 | +0.23(+1.69%) |
Feb 28, 2019 | 14.08 | 14.16 | 13.47 | 13.62 | 430,567 | -0.47(-3.34%) |
Feb 27, 2019 | 13.75 | 15.00 | 13.51 | 14.09 | 525,202 | +0.88(+6.66%) |
Feb 26, 2019 | 13.11 | 13.39 | 12.95 | 13.21 | 409,741 | +0.08(+0.61%) |
Feb 25, 2019 | 13.63 | 13.88 | 13.12 | 13.13 | 406,491 | -0.35(-2.60%) |
Feb 22, 2019 | 13.07 | 13.54 | 13.00 | 13.48 | 169,400 | +0.46(+3.53%) |
Feb 21, 2019 | 13.40 | 13.40 | 12.83 | 13.02 | 226,721 | -0.38(-2.84%) |
Feb 20, 2019 | 13.56 | 14.00 | 13.35 | 13.40 | 564,246 | -0.13(-0.96%) |
Feb 19, 2019 | 13.96 | 14.16 | 13.27 | 13.53 | 310,464 | -0.44(-3.15%) |
Feb 15, 2019 | 13.74 | 13.98 | 13.57 | 13.97 | 243,800 | +0.35(+2.57%) |
Feb 14, 2019 | 13.40 | 13.71 | 13.17 | 13.62 | 239,214 | +0.04(+0.29%) |
Feb 13, 2019 | 13.56 | 13.97 | 13.51 | 13.58 | 305,257 | +0.03(+0.22%) |
Feb 12, 2019 | 13.20 | 13.68 | 13.12 | 13.55 | 228,793 | +0.43(+3.28%) |
Feb 11, 2019 | 13.60 | 13.60 | 12.69 | 13.12 | 358,191 | -0.36(-2.67%) |
Feb 08, 2019 | 13.05 | 13.53 | 13.05 | 13.48 | 280,400 | +0.35(+2.67%) |
Feb 07, 2019 | 12.96 | 13.26 | 12.81 | 13.13 | 167,065 | +0.06(+0.46%) |
Feb 06, 2019 | 13.37 | 13.37 | 12.88 | 13.07 | 215,421 | -0.29(-2.17%) |
Feb 05, 2019 | 12.68 | 13.58 | 12.68 | 13.36 | 531,895 | +0.76(+6.03%) |
Feb 04, 2019 | 12.05 | 12.69 | 11.75 | 12.60 | 334,286 | +0.46(+3.79%) |
Feb 01, 2019 | 12.04 | 12.22 | 11.92 | 12.14 | 158,500 | +0.10(+0.83%) |
Jan 31, 2019 | 11.67 | 12.26 | 11.67 | 12.04 | 270,788 | +0.36(+3.08%) |
Jan 30, 2019 | 10.93 | 11.80 | 10.64 | 11.68 | 391,317 | +0.78(+7.16%) |
Jan 29, 2019 | 11.86 | 11.86 | 10.75 | 10.90 | 612,190 | -0.94(-7.94%) |
Jan 28, 2019 | 12.22 | 12.55 | 11.79 | 11.84 | 484,639 | -0.57(-4.59%) |
Jan 25, 2019 | 12.13 | 12.51 | 11.78 | 12.41 | 415,300 | +0.32(+2.65%) |
Jan 24, 2019 | 11.70 | 12.11 | 11.44 | 12.09 | 374,223 | +0.34(+2.89%) |
Jan 23, 2019 | 12.02 | 12.27 | 11.71 | 11.75 | 232,190 | -0.25(-2.08%) |
Jan 22, 2019 | 12.46 | 12.62 | 11.91 | 12.00 | 379,689 | -0.55(-4.38%) |
Jan 18, 2019 | 12.65 | 12.72 | 12.23 | 12.55 | 548,100 | -0.06(-0.48%) |
Jan 17, 2019 | 13.03 | 13.23 | 12.58 | 12.61 | 326,326 | -0.47(-3.59%) |
Jan 16, 2019 | 13.27 | 13.59 | 13.05 | 13.08 | 243,827 | -0.17(-1.28%) |
Jan 15, 2019 | 12.78 | 13.49 | 12.65 | 13.25 | 235,173 | +0.50(+3.92%) |
Jan 14, 2019 | 13.10 | 13.21 | 12.61 | 12.75 | 250,997 | -0.52(-3.92%) |
Jan 11, 2019 | 13.09 | 13.46 | 12.93 | 13.27 | 231,000 | +0.13(+0.99%) |
Jan 10, 2019 | 13.06 | 13.27 | 12.76 | 13.14 | 247,530 | +0.02(+0.15%) |
Jan 09, 2019 | 12.72 | 13.42 | 12.54 | 13.12 | 391,635 | +0.39(+3.06%) |
Jan 08, 2019 | 12.67 | 12.90 | 12.36 | 12.73 | 191,578 | +0.21(+1.68%) |
Jan 07, 2019 | 12.14 | 12.74 | 11.95 | 12.52 | 309,948 | +0.64(+5.39%) |
Jan 04, 2019 | 11.65 | 11.90 | 10.75 | 11.88 | 562,900 | +0.36(+3.13%) |
Jan 03, 2019 | 11.52 | 11.63 | 11.10 | 11.52 | 368,184 | +0.00(+0.00%) |
Jan 02, 2019 | 11.12 | 11.62 | 10.34 | 11.52 | 355,019 | +0.13(+1.14%) |
Dec 31, 2018 | 11.13 | 11.57 | 11.11 | 11.39 | 347,400 | +0.12(+1.06%) |
Dec 28, 2018 | 11.00 | 11.53 | 10.71 | 11.27 | 411,600 | +0.38(+3.49%) |
Dec 27, 2018 | 10.88 | 11.23 | 10.42 | 10.89 | 338,406 | -0.18(-1.63%) |
Dec 26, 2018 | 10.47 | 11.12 | 10.42 | 11.07 | 353,699 | +0.71(+6.85%) |
Dec 24, 2018 | 10.32 | 10.60 | 10.21 | 10.36 | 273,200 | -0.09(-0.86%) |
Dec 21, 2018 | 11.27 | 11.88 | 10.23 | 10.45 | 708,300 | -0.75(-6.70%) |
Dec 20, 2018 | 11.75 | 11.92 | 10.96 | 11.20 | 504,878 | -0.49(-4.19%) |
Dec 19, 2018 | 12.45 | 13.16 | 11.60 | 11.69 | 536,221 | -0.70(-5.65%) |
Dec 18, 2018 | 12.20 | 12.81 | 11.57 | 12.39 | 979,893 | -0.48(-3.73%) |
Dec 17, 2018 | 13.45 | 13.88 | 12.62 | 12.87 | 599,989 | -0.68(-5.02%) |
Dec 14, 2018 | 14.21 | 14.51 | 13.51 | 13.55 | 395,100 | -0.76(-5.31%) |
Dec 13, 2018 | 15.32 | 15.46 | 14.26 | 14.31 | 310,237 | -1.01(-6.59%) |
Dec 12, 2018 | 15.79 | 16.02 | 15.04 | 15.32 | 578,748 | -0.16(-1.03%) |
Dec 11, 2018 | 15.61 | 16.76 | 15.03 | 15.48 | 954,425 | +0.14(+0.91%) |
Dec 10, 2018 | 14.99 | 15.68 | 14.42 | 15.34 | 417,597 | +0.25(+1.66%) |
Dec 07, 2018 | 13.54 | 15.30 | 13.54 | 15.09 | 711,100 | +1.56(+11.53%) |
Dec 06, 2018 | 13.56 | 14.23 | 13.29 | 13.53 | 490,385 | -0.29(-2.10%) |
Dec 04, 2018 | 14.39 | 14.79 | 13.78 | 13.82 | 389,900 | -0.57(-3.96%) |
Dec 03, 2018 | 14.65 | 14.81 | 13.82 | 14.39 | 643,708 | -0.06(-0.42%) |
Nov 30, 2018 | 14.41 | 14.88 | 14.06 | 14.45 | 489,100 | +0.05(+0.35%) |
Nov 29, 2018 | 15.54 | 15.54 | 14.27 | 14.40 | 519,356 | -1.07(-6.92%) |
Nov 28, 2018 | 14.51 | 15.51 | 14.44 | 15.47 | 293,977 | +1.04(+7.21%) |
Nov 27, 2018 | 15.50 | 15.50 | 14.26 | 14.43 | 441,385 | -1.19(-7.62%) |
Nov 26, 2018 | 15.65 | 15.95 | 15.05 | 15.62 | 250,394 | -0.02(-0.13%) |
Nov 23, 2018 | 15.48 | 15.97 | 15.43 | 15.64 | 140,100 | -0.14(-0.89%) |
Nov 21, 2018 | 15.78 | 15.78 | 15.78 | 0 | +0.45(+2.94%) | |
Nov 20, 2018 | 14.97 | 15.64 | 14.90 | 15.33 | 301,880 | +0.07(+0.46%) |
Nov 19, 2018 | 15.85 | 15.98 | 14.69 | 15.26 | 435,355 | -0.60(-3.78%) |
Nov 16, 2018 | 15.65 | 16.02 | 15.33 | 15.86 | 389,400 | +0.07(+0.44%) |
Nov 15, 2018 | 15.77 | 16.17 | 15.43 | 15.79 | 325,625 | -0.07(-0.44%) |
Nov 14, 2018 | 17.51 | 17.51 | 15.20 | 15.86 | 709,820 | -1.45(-8.38%) |
Nov 13, 2018 | 17.89 | 18.25 | 17.10 | 17.31 | 269,144 | -0.54(-3.03%) |
Nov 12, 2018 | 18.10 | 18.32 | 17.51 | 17.85 | 331,334 | -0.24(-1.33%) |
Nov 09, 2018 | 19.66 | 19.70 | 18.00 | 18.09 | 318,300 | -1.69(-8.54%) |
Nov 08, 2018 | 19.30 | 20.08 | 18.72 | 19.78 | 243,841 | +0.33(+1.70%) |
Nov 07, 2018 | 18.32 | 19.95 | 16.57 | 19.45 | 412,357 | +0.90(+4.85%) |
Nov 06, 2018 | 18.41 | 19.05 | 17.91 | 18.55 | 291,464 | +0.15(+0.82%) |
Nov 05, 2018 | 18.57 | 18.77 | 18.01 | 18.40 | 158,208 | -0.11(-0.59%) |
Nov 02, 2018 | 18.67 | 18.92 | 17.93 | 18.51 | 242,000 | -0.11(-0.59%) |
Nov 01, 2018 | 17.13 | 18.69 | 16.98 | 18.62 | 233,682 | +1.64(+9.66%) |
Oct 31, 2018 | 16.82 | 17.06 | 16.01 | 16.98 | 333,837 | +0.46(+2.78%) |
Oct 30, 2018 | 16.34 | 17.04 | 15.98 | 16.52 | 253,752 | +0.16(+0.98%) |
Oct 29, 2018 | 17.32 | 17.47 | 16.07 | 16.36 | 210,260 | -0.68(-3.99%) |
Oct 26, 2018 | 16.72 | 17.41 | 16.46 | 17.04 | 174,200 | -0.02(-0.12%) |
Oct 25, 2018 | 16.00 | 17.25 | 15.65 | 17.06 | 312,714 | +1.11(+6.96%) |
Oct 24, 2018 | 17.27 | 17.53 | 15.94 | 15.95 | 637,548 | -1.31(-7.59%) |
Oct 23, 2018 | 16.89 | 17.53 | 16.53 | 17.26 | 556,366 | +0.05(+0.29%) |
Oct 22, 2018 | 18.30 | 18.38 | 16.77 | 17.21 | 522,999 | -1.00(-5.49%) |
Oct 19, 2018 | 18.67 | 18.95 | 18.07 | 18.21 | 192,500 | -0.52(-2.78%) |
Oct 18, 2018 | 19.23 | 19.38 | 18.50 | 18.73 | 256,178 | -0.64(-3.30%) |
Oct 17, 2018 | 19.60 | 19.60 | 18.38 | 19.37 | 188,110 | -0.24(-1.22%) |
Oct 16, 2018 | 18.73 | 19.90 | 18.53 | 19.61 | 229,251 | +1.02(+5.49%) |
Oct 15, 2018 | 18.08 | 18.68 | 17.50 | 18.59 | 325,373 | +0.49(+2.71%) |
Oct 12, 2018 | 18.47 | 18.47 | 17.50 | 18.10 | 232,900 | +0.06(+0.33%) |
Oct 11, 2018 | 18.44 | 19.24 | 17.66 | 18.04 | 373,754 | -0.56(-3.01%) |
Oct 10, 2018 | 18.83 | 18.94 | 18.07 | 18.60 | 443,756 | -0.24(-1.27%) |
Oct 09, 2018 | 18.42 | 18.93 | 17.74 | 18.84 | 376,406 | +0.42(+2.28%) |
Oct 08, 2018 | 19.14 | 19.52 | 18.39 | 18.42 | 342,327 | -0.99(-5.10%) |
Oct 05, 2018 | 20.62 | 20.70 | 19.14 | 19.41 | 335,600 | -0.70(-3.48%) |
Oct 04, 2018 | 20.66 | 20.94 | 19.85 | 20.11 | 355,971 | -0.64(-3.08%) |
Oct 03, 2018 | 20.17 | 21.59 | 19.75 | 20.75 | 560,807 | +0.68(+3.39%) |
Oct 02, 2018 | 20.97 | 21.03 | 19.80 | 20.07 | 220,440 | -0.89(-4.25%) |