Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.67 | 11.00 | 10.59 | 10.98 | 1,888,129 | +0.34(+3.20%) |
Sep 27, 2019 | 10.82 | 10.92 | 10.63 | 10.64 | 1,860,300 | -0.12(-1.12%) |
Sep 26, 2019 | 10.83 | 10.87 | 10.54 | 10.76 | 1,529,589 | -0.13(-1.19%) |
Sep 25, 2019 | 10.82 | 10.97 | 10.67 | 10.89 | 1,543,285 | +0.05(+0.46%) |
Sep 24, 2019 | 11.08 | 11.14 | 10.75 | 10.84 | 1,820,479 | -0.25(-2.25%) |
Sep 23, 2019 | 10.84 | 11.15 | 10.83 | 11.09 | 1,642,632 | +0.19(+1.74%) |
Sep 20, 2019 | 10.40 | 10.95 | 10.33 | 10.90 | 2,845,800 | +0.51(+4.91%) |
Sep 19, 2019 | 10.41 | 10.53 | 10.31 | 10.39 | 1,723,645 | +0.02(+0.19%) |
Sep 18, 2019 | 10.57 | 10.71 | 10.29 | 10.37 | 1,852,674 | -0.14(-1.33%) |
Sep 17, 2019 | 10.59 | 10.67 | 10.41 | 10.51 | 1,358,654 | -0.10(-0.94%) |
Sep 16, 2019 | 10.38 | 10.71 | 10.35 | 10.61 | 2,439,557 | +0.17(+1.63%) |
Sep 13, 2019 | 10.47 | 10.59 | 10.36 | 10.44 | 1,583,900 | +0.06(+0.58%) |
Sep 12, 2019 | 10.36 | 10.50 | 10.13 | 10.38 | 2,182,949 | -0.02(-0.19%) |
Sep 11, 2019 | 9.960 | 10.41 | 9.770 | 10.40 | 1,890,780 | +0.47(+4.73%) |
Sep 10, 2019 | 9.470 | 9.930 | 9.440 | 9.930 | 1,783,147 | +0.47(+4.97%) |
Sep 09, 2019 | 9.250 | 9.480 | 9.195 | 9.460 | 2,239,797 | +0.26(+2.83%) |
Sep 06, 2019 | 9.210 | 9.310 | 9.175 | 9.200 | 1,209,200 | +0.01(+0.11%) |
Sep 05, 2019 | 9.110 | 9.230 | 9.035 | 9.190 | 1,351,067 | +0.20(+2.22%) |
Sep 04, 2019 | 9.020 | 9.150 | 8.900 | 8.990 | 1,334,717 | -0.02(-0.22%) |
Sep 03, 2019 | 8.970 | 9.180 | 8.900 | 9.010 | 2,164,665 | -0.07(-0.77%) |
Aug 30, 2019 | 9.240 | 9.240 | 9.010 | 9.080 | 817,100 | -0.10(-1.09%) |
Aug 29, 2019 | 9.130 | 9.225 | 9.030 | 9.180 | 570,083 | +0.14(+1.55%) |
Aug 28, 2019 | 8.990 | 9.180 | 8.940 | 9.040 | 742,530 | +0.05(+0.56%) |
Aug 27, 2019 | 9.480 | 9.480 | 8.930 | 8.990 | 1,548,925 | -0.40(-4.26%) |
Aug 26, 2019 | 9.390 | 9.480 | 9.225 | 9.390 | 1,112,990 | +0.12(+1.29%) |
Aug 23, 2019 | 9.550 | 9.670 | 9.220 | 9.270 | 1,363,700 | -0.27(-2.83%) |
Aug 22, 2019 | 9.520 | 9.620 | 9.390 | 9.540 | 1,249,009 | +0.10(+1.06%) |
Aug 21, 2019 | 9.230 | 9.500 | 9.130 | 9.440 | 1,301,096 | +0.28(+3.06%) |
Aug 20, 2019 | 9.100 | 9.250 | 9.040 | 9.160 | 1,911,198 | +0.07(+0.77%) |
Aug 19, 2019 | 9.140 | 9.270 | 9.050 | 9.090 | 1,622,330 | +0.09(+1.00%) |
Aug 16, 2019 | 8.840 | 9.030 | 8.800 | 9.000 | 1,518,400 | +0.24(+2.74%) |
Aug 15, 2019 | 9.010 | 9.065 | 8.750 | 8.760 | 1,959,385 | -0.24(-2.67%) |
Aug 14, 2019 | 9.130 | 9.400 | 8.920 | 9.000 | 1,912,493 | -0.28(-3.02%) |
Aug 13, 2019 | 9.530 | 9.715 | 9.230 | 9.280 | 2,035,650 | -0.36(-3.73%) |
Aug 12, 2019 | 9.700 | 9.800 | 9.500 | 9.640 | 2,172,051 | -0.09(-0.92%) |
Aug 09, 2019 | 9.420 | 10.19 | 9.370 | 9.730 | 3,965,800 | -0.43(-4.23%) |
Aug 08, 2019 | 9.630 | 10.19 | 9.620 | 10.16 | 3,537,379 | +0.59(+6.17%) |
Aug 07, 2019 | 9.590 | 9.685 | 9.475 | 9.570 | 1,822,047 | -0.14(-1.44%) |
Aug 06, 2019 | 9.770 | 9.840 | 9.560 | 9.710 | 1,533,078 | +0.01(+0.10%) |
Aug 05, 2019 | 9.830 | 9.880 | 9.520 | 9.700 | 2,607,353 | -0.29(-2.90%) |
Aug 02, 2019 | 10.22 | 10.36 | 9.820 | 9.990 | 2,076,800 | -0.28(-2.73%) |
Aug 01, 2019 | 10.34 | 10.53 | 10.11 | 10.27 | 2,712,491 | -0.03(-0.29%) |
Jul 31, 2019 | 10.57 | 10.70 | 10.18 | 10.30 | 2,614,276 | -0.24(-2.28%) |
Jul 30, 2019 | 10.31 | 10.56 | 10.25 | 10.54 | 2,123,565 | +0.14(+1.35%) |
Jul 29, 2019 | 10.53 | 10.60 | 10.35 | 10.40 | 1,041,742 | -0.14(-1.33%) |
Jul 26, 2019 | 10.55 | 10.63 | 10.45 | 10.54 | 1,444,800 | +0.04(+0.38%) |
Jul 25, 2019 | 10.77 | 10.87 | 10.23 | 10.50 | 1,828,450 | -0.30(-2.78%) |
Jul 24, 2019 | 10.60 | 10.82 | 10.54 | 10.80 | 3,489,339 | +0.18(+1.69%) |
Jul 23, 2019 | 10.70 | 10.83 | 10.54 | 10.62 | 1,654,831 | -0.06(-0.56%) |
Jul 22, 2019 | 11.02 | 11.02 | 10.65 | 10.68 | 3,061,271 | -0.27(-2.47%) |
Jul 19, 2019 | 11.20 | 11.24 | 10.94 | 10.95 | 1,538,100 | -0.29(-2.58%) |
Jul 18, 2019 | 10.70 | 11.28 | 10.65 | 11.24 | 950,356 | +0.08(+0.72%) |
Jul 17, 2019 | 11.22 | 11.28 | 10.90 | 11.16 | 1,910,779 | -0.03(-0.27%) |
Jul 16, 2019 | 11.47 | 11.54 | 11.18 | 11.19 | 2,974,605 | -0.25(-2.19%) |
Jul 15, 2019 | 11.57 | 11.57 | 11.38 | 11.44 | 1,401,709 | -0.09(-0.78%) |
Jul 12, 2019 | 11.57 | 11.61 | 11.39 | 11.53 | 982,700 | -0.09(-0.77%) |
Jul 11, 2019 | 11.86 | 11.87 | 11.57 | 11.62 | 1,254,047 | -0.14(-1.19%) |
Jul 10, 2019 | 11.83 | 11.83 | 11.71 | 11.76 | 852,218 | +0.05(+0.43%) |
Jul 09, 2019 | 11.58 | 11.72 | 11.56 | 11.71 | 1,159,252 | +0.13(+1.12%) |
Jul 08, 2019 | 11.52 | 11.69 | 11.44 | 11.58 | 1,499,463 | +0.01(+0.09%) |
Jul 05, 2019 | 11.44 | 11.58 | 11.36 | 11.57 | 1,044,800 | +0.02(+0.17%) |
Jul 03, 2019 | 11.64 | 11.66 | 11.50 | 11.55 | 1,115,000 | -0.02(-0.17%) |
Jul 02, 2019 | 11.63 | 11.69 | 11.45 | 11.57 | 1,164,358 | -0.09(-0.77%) |
Jul 01, 2019 | 11.79 | 12.02 | 11.52 | 11.66 | 1,487,138 | +0.03(+0.26%) |
Jun 28, 2019 | 11.48 | 11.67 | 11.48 | 11.63 | 2,553,800 | +0.18(+1.57%) |
Jun 27, 2019 | 11.26 | 11.46 | 11.19 | 11.45 | 1,294,356 | +0.27(+2.42%) |
Jun 26, 2019 | 11.23 | 11.29 | 11.06 | 11.18 | 1,316,154 | -0.01(-0.09%) |
Jun 25, 2019 | 11.27 | 11.42 | 11.12 | 11.19 | 1,904,640 | -0.05(-0.44%) |
Jun 24, 2019 | 11.33 | 11.39 | 11.12 | 11.24 | 2,077,076 | -0.08(-0.71%) |
Jun 21, 2019 | 11.16 | 11.36 | 10.96 | 11.32 | 3,434,300 | +0.12(+1.07%) |
Jun 20, 2019 | 11.02 | 11.52 | 11.00 | 11.20 | 3,240,346 | +0.54(+5.07%) |
Jun 19, 2019 | 10.22 | 10.68 | 10.20 | 10.66 | 1,844,128 | +0.44(+4.31%) |
Jun 18, 2019 | 10.32 | 10.36 | 10.03 | 10.22 | 1,282,157 | -0.08(-0.78%) |
Jun 17, 2019 | 10.29 | 10.38 | 10.17 | 10.30 | 876,802 | +0.04(+0.39%) |
Jun 14, 2019 | 10.38 | 10.41 | 10.25 | 10.26 | 1,080,800 | -0.14(-1.35%) |
Jun 13, 2019 | 10.44 | 10.46 | 10.30 | 10.40 | 1,136,687 | +0.03(+0.29%) |
Jun 12, 2019 | 10.42 | 10.42 | 10.19 | 10.37 | 1,108,261 | -0.10(-0.96%) |
Jun 11, 2019 | 10.43 | 10.53 | 10.28 | 10.47 | 1,547,793 | +0.09(+0.87%) |
Jun 10, 2019 | 10.38 | 10.45 | 10.23 | 10.38 | 1,150,494 | +0.04(+0.39%) |
Jun 07, 2019 | 10.35 | 10.43 | 10.26 | 10.34 | 711,600 | +0.08(+0.78%) |
Jun 06, 2019 | 10.35 | 10.47 | 10.22 | 10.26 | 1,567,002 | -0.12(-1.16%) |
Jun 05, 2019 | 10.41 | 10.49 | 10.19 | 10.38 | 1,476,201 | +0.01(+0.10%) |
Jun 04, 2019 | 10.06 | 10.38 | 10.06 | 10.37 | 1,753,445 | +0.37(+3.70%) |
Jun 03, 2019 | 9.740 | 10.18 | 9.680 | 10.00 | 2,815,638 | +0.27(+2.77%) |
May 31, 2019 | 9.950 | 10.01 | 9.720 | 9.730 | 1,814,400 | -0.37(-3.66%) |
May 30, 2019 | 10.21 | 10.34 | 10.00 | 10.10 | 1,049,409 | -0.07(-0.69%) |
May 29, 2019 | 10.14 | 10.22 | 9.960 | 10.17 | 1,823,468 | -0.05(-0.49%) |
May 28, 2019 | 10.21 | 10.33 | 10.08 | 10.22 | 1,478,200 | +0.03(+0.29%) |
May 24, 2019 | 10.13 | 10.28 | 10.06 | 10.19 | 1,567,200 | +0.15(+1.49%) |
May 23, 2019 | 10.32 | 10.34 | 9.975 | 10.04 | 1,684,524 | -0.40(-3.83%) |
May 22, 2019 | 10.51 | 10.59 | 10.41 | 10.44 | 894,577 | -0.09(-0.85%) |
May 21, 2019 | 10.45 | 10.65 | 10.41 | 10.53 | 2,045,240 | +0.13(+1.25%) |
May 20, 2019 | 10.30 | 10.55 | 10.22 | 10.40 | 1,163,214 | +0.01(+0.10%) |
May 17, 2019 | 10.23 | 10.54 | 10.22 | 10.39 | 2,047,900 | +0.05(+0.48%) |
May 16, 2019 | 10.27 | 10.44 | 10.21 | 10.34 | 2,194,203 | +0.06(+0.58%) |
May 15, 2019 | 9.980 | 10.30 | 9.830 | 10.28 | 2,246,380 | +0.19(+1.88%) |
May 14, 2019 | 9.870 | 10.15 | 9.860 | 10.09 | 960,149 | +0.25(+2.54%) |
May 13, 2019 | 10.06 | 10.06 | 9.790 | 9.840 | 1,672,106 | -0.44(-4.28%) |
May 10, 2019 | 10.27 | 10.38 | 9.945 | 10.28 | 1,961,300 | -0.03(-0.29%) |
May 09, 2019 | 10.23 | 10.39 | 10.04 | 10.31 | 1,121,273 | -0.01(-0.10%) |
May 08, 2019 | 10.10 | 10.39 | 10.07 | 10.32 | 1,258,483 | +0.16(+1.57%) |
May 07, 2019 | 10.50 | 10.65 | 10.07 | 10.16 | 2,266,372 | -0.57(-5.31%) |
May 06, 2019 | 10.27 | 10.78 | 10.15 | 10.73 | 3,128,754 | +0.30(+2.88%) |
May 03, 2019 | 10.24 | 10.77 | 10.01 | 10.43 | 3,127,500 | +0.49(+4.93%) |
May 02, 2019 | 9.690 | 9.990 | 9.660 | 9.940 | 2,319,321 | +0.23(+2.37%) |
May 01, 2019 | 9.910 | 9.940 | 9.700 | 9.710 | 1,461,602 | -0.16(-1.62%) |
Apr 30, 2019 | 9.860 | 9.990 | 9.710 | 9.870 | 1,582,847 | +0.00(+0.00%) |
Apr 29, 2019 | 9.810 | 9.980 | 9.570 | 9.870 | 834,080 | +0.07(+0.71%) |
Apr 26, 2019 | 9.610 | 9.820 | 9.510 | 9.800 | 1,106,600 | +0.19(+1.98%) |
Apr 25, 2019 | 9.670 | 9.720 | 9.570 | 9.610 | 904,824 | -0.08(-0.83%) |
Apr 24, 2019 | 9.670 | 9.740 | 9.580 | 9.690 | 1,038,737 | +0.04(+0.41%) |
Apr 23, 2019 | 9.370 | 9.750 | 9.370 | 9.650 | 1,136,473 | +0.29(+3.10%) |
Apr 22, 2019 | 9.430 | 9.530 | 9.295 | 9.360 | 1,123,014 | -0.08(-0.85%) |
Apr 18, 2019 | 9.370 | 9.450 | 9.200 | 9.440 | 1,403,100 | +0.08(+0.85%) |
Apr 17, 2019 | 9.740 | 9.770 | 9.180 | 9.360 | 2,622,432 | -0.35(-3.60%) |
Apr 16, 2019 | 9.740 | 9.780 | 9.590 | 9.710 | 1,620,268 | +0.03(+0.31%) |
Apr 15, 2019 | 9.590 | 9.805 | 9.510 | 9.680 | 1,323,043 | +0.11(+1.15%) |
Apr 12, 2019 | 9.680 | 9.750 | 9.560 | 9.570 | 1,408,600 | -0.02(-0.21%) |
Apr 11, 2019 | 9.940 | 9.940 | 9.480 | 9.590 | 2,823,370 | -0.34(-3.42%) |
Apr 10, 2019 | 9.730 | 9.955 | 9.625 | 9.930 | 1,361,030 | +0.21(+2.16%) |
Apr 09, 2019 | 9.600 | 9.780 | 9.500 | 9.720 | 2,503,098 | +0.12(+1.25%) |
Apr 08, 2019 | 9.640 | 9.690 | 9.530 | 9.600 | 905,569 | -0.07(-0.72%) |
Apr 05, 2019 | 9.620 | 9.720 | 9.600 | 9.670 | 941,600 | +0.08(+0.83%) |
Apr 04, 2019 | 9.480 | 9.655 | 9.370 | 9.590 | 1,023,769 | +0.13(+1.37%) |
Apr 03, 2019 | 9.600 | 9.660 | 9.400 | 9.460 | 1,651,793 | -0.04(-0.42%) |
Apr 02, 2019 | 9.500 | 9.565 | 9.430 | 9.500 | 1,967,373 | -0.01(-0.11%) |
Apr 01, 2019 | 9.620 | 9.700 | 9.465 | 9.510 | 1,367,306 | -0.03(-0.31%) |
Mar 29, 2019 | 9.720 | 9.800 | 9.530 | 9.540 | 2,018,300 | -0.11(-1.14%) |
Mar 28, 2019 | 9.710 | 9.790 | 9.590 | 9.650 | 1,014,717 | -0.05(-0.52%) |
Mar 27, 2019 | 9.830 | 9.910 | 9.590 | 9.700 | 1,194,094 | -0.13(-1.32%) |
Mar 26, 2019 | 9.990 | 10.07 | 9.770 | 9.830 | 1,399,712 | -0.08(-0.81%) |
Mar 25, 2019 | 9.920 | 10.04 | 9.785 | 9.910 | 1,708,939 | +0.01(+0.10%) |
Mar 22, 2019 | 10.47 | 10.55 | 9.900 | 9.900 | 3,080,600 | -0.64(-6.07%) |
Mar 21, 2019 | 10.31 | 10.61 | 10.26 | 10.54 | 1,808,468 | +0.16(+1.54%) |
Mar 20, 2019 | 10.43 | 10.57 | 10.26 | 10.38 | 1,121,567 | -0.08(-0.76%) |
Mar 19, 2019 | 10.51 | 10.54 | 10.41 | 10.46 | 1,104,799 | +0.01(+0.10%) |
Mar 18, 2019 | 10.65 | 10.74 | 10.36 | 10.45 | 1,499,021 | -0.18(-1.69%) |
Mar 15, 2019 | 10.45 | 10.70 | 10.43 | 10.63 | 3,812,000 | +0.18(+1.72%) |
Mar 14, 2019 | 10.57 | 10.60 | 10.42 | 10.45 | 2,331,227 | -0.11(-1.04%) |
Mar 13, 2019 | 10.42 | 10.69 | 10.36 | 10.56 | 2,551,497 | +0.17(+1.64%) |
Mar 12, 2019 | 10.30 | 10.48 | 10.29 | 10.39 | 1,899,430 | +0.09(+0.87%) |
Mar 11, 2019 | 10.26 | 10.40 | 10.24 | 10.30 | 2,115,482 | +0.05(+0.49%) |
Mar 08, 2019 | 10.12 | 10.32 | 10.10 | 10.25 | 1,551,300 | +0.05(+0.49%) |
Mar 07, 2019 | 10.26 | 10.32 | 10.14 | 10.20 | 2,034,960 | -0.08(-0.78%) |
Mar 06, 2019 | 10.48 | 10.50 | 10.25 | 10.28 | 3,239,750 | -0.23(-2.19%) |
Mar 05, 2019 | 10.66 | 10.69 | 10.37 | 10.51 | 3,675,097 | -0.16(-1.50%) |
Mar 04, 2019 | 10.79 | 10.88 | 10.55 | 10.67 | 2,835,906 | -0.11(-1.02%) |
Mar 01, 2019 | 10.77 | 11.09 | 10.50 | 10.78 | 3,525,800 | +0.06(+0.56%) |
Feb 28, 2019 | 10.80 | 10.83 | 10.67 | 10.72 | 2,907,562 | -0.10(-0.92%) |
Feb 27, 2019 | 10.57 | 11.06 | 10.54 | 10.82 | 3,598,849 | +0.19(+1.79%) |
Feb 26, 2019 | 10.87 | 10.96 | 10.58 | 10.63 | 4,403,089 | -0.27(-2.48%) |
Feb 25, 2019 | 10.69 | 11.15 | 10.66 | 10.90 | 3,477,608 | +0.30(+2.83%) |
Feb 22, 2019 | 10.31 | 10.73 | 10.06 | 10.60 | 8,370,400 | -1.34(-11.22%) |
Feb 21, 2019 | 12.11 | 12.19 | 11.78 | 11.94 | 3,539,484 | -0.22(-1.81%) |
Feb 20, 2019 | 12.10 | 12.16 | 11.84 | 12.16 | 3,897,971 | +0.02(+0.16%) |
Feb 19, 2019 | 12.20 | 12.40 | 12.12 | 12.14 | 2,059,264 | -0.07(-0.57%) |
Feb 15, 2019 | 12.02 | 12.37 | 11.98 | 12.21 | 3,031,800 | +0.21(+1.75%) |
Feb 14, 2019 | 11.85 | 12.04 | 11.82 | 12.00 | 1,839,023 | +0.09(+0.76%) |
Feb 13, 2019 | 12.01 | 12.09 | 11.62 | 11.91 | 1,994,580 | -0.09(-0.75%) |
Feb 12, 2019 | 11.76 | 12.08 | 11.72 | 12.00 | 2,179,994 | +0.31(+2.65%) |
Feb 11, 2019 | 11.39 | 11.80 | 11.39 | 11.69 | 1,714,396 | +0.33(+2.90%) |
Feb 08, 2019 | 11.05 | 11.37 | 11.02 | 11.36 | 1,891,300 | +0.21(+1.88%) |
Feb 07, 2019 | 11.38 | 11.47 | 11.03 | 11.15 | 4,736,234 | -0.34(-2.96%) |
Feb 06, 2019 | 11.93 | 12.00 | 11.46 | 11.49 | 2,822,355 | -0.47(-3.93%) |
Feb 05, 2019 | 12.15 | 12.40 | 11.94 | 11.96 | 1,286,945 | -0.15(-1.24%) |
Feb 04, 2019 | 11.72 | 12.14 | 11.67 | 12.11 | 1,368,103 | +0.36(+3.06%) |
Feb 01, 2019 | 11.72 | 11.86 | 11.59 | 11.75 | 1,551,200 | -0.04(-0.34%) |
Jan 31, 2019 | 11.68 | 11.93 | 11.59 | 11.79 | 2,789,397 | +0.10(+0.86%) |
Jan 30, 2019 | 11.75 | 11.79 | 11.62 | 11.69 | 1,859,077 | -0.05(-0.43%) |
Jan 29, 2019 | 11.97 | 12.06 | 11.72 | 11.74 | 1,439,678 | -0.23(-1.92%) |
Jan 28, 2019 | 11.88 | 12.09 | 11.78 | 11.97 | 1,741,715 | -0.04(-0.33%) |
Jan 25, 2019 | 12.21 | 12.35 | 11.98 | 12.01 | 2,107,300 | -0.14(-1.15%) |
Jan 24, 2019 | 11.90 | 12.25 | 11.86 | 12.15 | 3,579,390 | +0.29(+2.45%) |
Jan 23, 2019 | 12.10 | 12.19 | 11.79 | 11.86 | 2,917,295 | -0.19(-1.58%) |
Jan 22, 2019 | 12.09 | 12.25 | 11.85 | 12.05 | 2,526,622 | -0.14(-1.15%) |
Jan 18, 2019 | 11.87 | 12.20 | 11.65 | 12.19 | 2,656,600 | +0.52(+4.46%) |
Jan 17, 2019 | 11.62 | 11.79 | 11.36 | 11.67 | 2,755,433 | +0.03(+0.26%) |
Jan 16, 2019 | 11.79 | 11.98 | 11.61 | 11.64 | 3,478,525 | -0.16(-1.36%) |
Jan 15, 2019 | 11.49 | 11.91 | 11.42 | 11.80 | 3,315,662 | +0.35(+3.06%) |
Jan 14, 2019 | 11.30 | 11.78 | 11.30 | 11.45 | 3,755,940 | +0.04(+0.35%) |
Jan 11, 2019 | 11.34 | 11.68 | 11.20 | 11.41 | 2,648,300 | +0.04(+0.35%) |
Jan 10, 2019 | 11.26 | 11.53 | 11.07 | 11.37 | 1,787,685 | +0.08(+0.71%) |
Jan 09, 2019 | 11.05 | 11.56 | 10.88 | 11.29 | 3,827,427 | +0.27(+2.45%) |
Jan 08, 2019 | 10.61 | 11.19 | 10.57 | 11.02 | 4,919,428 | +0.57(+5.45%) |
Jan 07, 2019 | 10.10 | 10.52 | 9.980 | 10.45 | 2,583,716 | +0.35(+3.47%) |
Jan 04, 2019 | 9.700 | 10.11 | 9.670 | 10.10 | 1,747,300 | +0.52(+5.43%) |
Jan 03, 2019 | 9.720 | 9.870 | 9.570 | 9.580 | 1,098,676 | -0.20(-2.04%) |
Jan 02, 2019 | 9.500 | 9.900 | 9.430 | 9.780 | 1,556,512 | +0.14(+1.45%) |
Dec 31, 2018 | 9.500 | 9.650 | 9.395 | 9.640 | 1,135,700 | +0.18(+1.90%) |
Dec 28, 2018 | 9.320 | 9.600 | 9.240 | 9.460 | 1,907,400 | +0.16(+1.72%) |
Dec 27, 2018 | 9.070 | 9.310 | 8.900 | 9.300 | 2,348,629 | +0.15(+1.64%) |
Dec 26, 2018 | 8.680 | 9.185 | 8.540 | 9.150 | 2,995,145 | +0.51(+5.90%) |
Dec 24, 2018 | 9.050 | 9.080 | 8.640 | 8.640 | 1,845,000 | -0.45(-4.95%) |
Dec 21, 2018 | 9.610 | 9.710 | 9.065 | 9.090 | 4,452,700 | -0.53(-5.51%) |
Dec 20, 2018 | 10.12 | 10.14 | 9.560 | 9.620 | 3,259,003 | -0.52(-5.13%) |
Dec 19, 2018 | 10.11 | 10.44 | 10.00 | 10.14 | 3,611,473 | +0.04(+0.40%) |
Dec 18, 2018 | 10.39 | 10.48 | 9.920 | 10.10 | 7,195,321 | -0.17(-1.66%) |
Dec 17, 2018 | 10.31 | 10.40 | 10.00 | 10.27 | 5,570,614 | -0.12(-1.15%) |
Dec 14, 2018 | 10.15 | 10.47 | 10.04 | 10.39 | 4,335,400 | +0.56(+5.70%) |
Dec 13, 2018 | 9.830 | 10.06 | 9.720 | 9.830 | 2,313,549 | +0.10(+1.03%) |
Dec 12, 2018 | 10.06 | 10.21 | 9.720 | 9.730 | 2,826,924 | -0.27(-2.70%) |
Dec 11, 2018 | 9.940 | 10.16 | 9.785 | 10.00 | 3,301,623 | +0.18(+1.83%) |
Dec 10, 2018 | 9.830 | 10.27 | 9.660 | 9.820 | 5,499,379 | +0.33(+3.48%) |
Dec 07, 2018 | 9.460 | 9.660 | 9.260 | 9.490 | 2,020,400 | -0.02(-0.21%) |
Dec 06, 2018 | 9.660 | 9.680 | 9.240 | 9.510 | 1,940,457 | -0.31(-3.16%) |
Dec 04, 2018 | 10.39 | 10.49 | 9.760 | 9.820 | 1,440,500 | -0.58(-5.58%) |
Dec 03, 2018 | 10.34 | 10.47 | 10.16 | 10.40 | 1,855,670 | +0.19(+1.86%) |
Nov 30, 2018 | 10.15 | 10.39 | 10.10 | 10.21 | 1,809,800 | +0.06(+0.59%) |
Nov 29, 2018 | 10.00 | 10.31 | 9.890 | 10.15 | 1,342,528 | +0.09(+0.89%) |
Nov 28, 2018 | 9.730 | 10.10 | 9.720 | 10.06 | 1,343,795 | +0.34(+3.50%) |
Nov 27, 2018 | 9.770 | 9.910 | 9.560 | 9.720 | 1,516,959 | -0.05(-0.51%) |
Nov 26, 2018 | 9.780 | 9.890 | 9.500 | 9.770 | 2,182,718 | +0.11(+1.14%) |
Nov 23, 2018 | 9.640 | 9.695 | 9.420 | 9.660 | 758,300 | +0.12(+1.26%) |
Nov 21, 2018 | 9.540 | 9.540 | 9.540 | 0 | +0.06(+0.63%) | |
Nov 20, 2018 | 9.540 | 9.710 | 9.410 | 9.480 | 1,853,657 | -0.13(-1.35%) |
Nov 19, 2018 | 10.24 | 10.25 | 9.580 | 9.610 | 1,394,743 | -0.65(-6.34%) |
Nov 16, 2018 | 10.15 | 10.38 | 10.12 | 10.26 | 1,551,200 | +0.08(+0.79%) |
Nov 15, 2018 | 9.890 | 10.21 | 9.770 | 10.18 | 1,667,060 | +0.28(+2.83%) |
Nov 14, 2018 | 9.770 | 10.03 | 9.760 | 9.900 | 1,806,179 | +0.00(+0.00%) |
Nov 13, 2018 | 10.22 | 10.33 | 9.880 | 9.900 | 2,044,306 | -0.26(-2.56%) |
Nov 12, 2018 | 10.51 | 10.55 | 10.13 | 10.16 | 2,014,088 | -0.36(-3.42%) |
Nov 09, 2018 | 10.51 | 10.63 | 10.40 | 10.52 | 3,056,000 | +0.00(+0.00%) |
Nov 08, 2018 | 10.77 | 10.88 | 10.48 | 10.52 | 3,138,847 | -0.23(-2.14%) |
Nov 07, 2018 | 10.34 | 10.85 | 10.19 | 10.75 | 5,139,070 | +0.49(+4.78%) |
Nov 06, 2018 | 9.850 | 10.34 | 9.800 | 10.26 | 4,891,576 | +0.37(+3.74%) |
Nov 05, 2018 | 9.690 | 10.01 | 9.540 | 9.890 | 4,680,641 | +0.13(+1.33%) |
Nov 02, 2018 | 10.25 | 10.31 | 9.520 | 9.760 | 16,416,000 | -2.28(-18.94%) |
Nov 01, 2018 | 12.03 | 12.22 | 11.95 | 12.04 | 2,114,430 | +0.13(+1.09%) |
Oct 31, 2018 | 12.38 | 12.41 | 11.88 | 11.91 | 1,506,304 | -0.45(-3.64%) |
Oct 30, 2018 | 12.34 | 12.48 | 12.18 | 12.36 | 1,307,700 | -0.02(-0.16%) |
Oct 29, 2018 | 12.58 | 12.86 | 12.19 | 12.38 | 1,052,880 | -0.05(-0.40%) |
Oct 26, 2018 | 12.57 | 12.72 | 12.34 | 12.43 | 1,706,000 | -0.40(-3.12%) |
Oct 25, 2018 | 13.28 | 13.49 | 12.81 | 12.83 | 1,168,851 | +0.00(+0.00%) |
Oct 24, 2018 | 13.27 | 13.39 | 12.81 | 12.83 | 945,779 | -0.43(-3.24%) |
Oct 23, 2018 | 13.21 | 13.44 | 13.05 | 13.26 | 1,939,382 | -0.15(-1.12%) |
Oct 22, 2018 | 13.49 | 13.65 | 13.35 | 13.41 | 974,147 | -0.01(-0.07%) |
Oct 19, 2018 | 13.55 | 13.88 | 13.41 | 13.42 | 785,400 | -0.16(-1.18%) |
Oct 18, 2018 | 14.00 | 14.11 | 13.45 | 13.58 | 1,416,808 | -0.40(-2.86%) |
Oct 17, 2018 | 13.94 | 14.02 | 13.73 | 13.98 | 822,370 | -0.03(-0.21%) |
Oct 16, 2018 | 13.66 | 14.17 | 13.55 | 14.01 | 2,216,661 | +0.48(+3.55%) |
Oct 15, 2018 | 13.37 | 13.76 | 13.34 | 13.53 | 1,914,037 | +0.15(+1.12%) |
Oct 12, 2018 | 13.01 | 13.48 | 12.92 | 13.38 | 4,106,700 | +0.21(+1.59%) |
Oct 11, 2018 | 13.38 | 13.59 | 13.15 | 13.17 | 1,544,079 | -0.32(-2.37%) |
Oct 10, 2018 | 13.71 | 13.87 | 12.94 | 13.49 | 2,171,643 | -0.26(-1.89%) |
Oct 09, 2018 | 13.83 | 13.98 | 13.64 | 13.75 | 1,052,057 | -0.07(-0.51%) |
Oct 08, 2018 | 13.73 | 13.91 | 13.61 | 13.82 | 1,181,072 | +0.09(+0.66%) |
Oct 05, 2018 | 13.69 | 13.84 | 13.53 | 13.73 | 1,353,900 | +0.08(+0.59%) |
Oct 04, 2018 | 13.82 | 13.86 | 13.53 | 13.65 | 1,442,860 | -0.23(-1.66%) |
Oct 03, 2018 | 13.55 | 13.95 | 13.51 | 13.88 | 2,043,019 | +0.35(+2.59%) |
Oct 02, 2018 | 13.59 | 13.76 | 13.48 | 13.53 | 969,441 | -0.03(-0.22%) |