Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.751 | 7.898 | 7.419 | 7.668 | 4,622,772 | -0.14(-1.77%) |
Oct 30, 2019 | 8.774 | 8.774 | 7.751 | 7.806 | 4,501,241 | -0.66(-7.83%) |
Oct 29, 2019 | 8.147 | 8.525 | 7.981 | 8.469 | 3,875,694 | +0.26(+3.14%) |
Oct 28, 2019 | 8.562 | 8.654 | 8.175 | 8.211 | 4,611,679 | -0.26(-3.05%) |
Oct 25, 2019 | 7.843 | 8.469 | 7.843 | 8.469 | 6,656,277 | +0.58(+7.36%) |
Oct 24, 2019 | 7.944 | 8.184 | 7.520 | 7.889 | 7,950,825 | -0.06(-0.81%) |
Oct 23, 2019 | 7.843 | 8.230 | 7.539 | 7.953 | 6,633,976 | +0.06(+0.82%) |
Oct 22, 2019 | 7.649 | 8.027 | 7.456 | 7.889 | 5,451,920 | +0.24(+3.13%) |
Oct 21, 2019 | 7.207 | 7.769 | 7.179 | 7.649 | 4,375,646 | +0.43(+6.00%) |
Oct 18, 2019 | 7.170 | 7.460 | 7.133 | 7.216 | 6,567,518 | +0.05(+0.64%) |
Oct 17, 2019 | 7.225 | 7.336 | 7.069 | 7.170 | 3,865,451 | -0.06(-0.77%) |
Oct 16, 2019 | 7.345 | 7.539 | 7.142 | 7.225 | 4,597,970 | -0.12(-1.69%) |
Oct 15, 2019 | 7.483 | 7.658 | 7.299 | 7.350 | 3,987,844 | -0.16(-2.15%) |
Oct 14, 2019 | 7.428 | 7.603 | 7.115 | 7.511 | 4,206,343 | -0.10(-1.27%) |
Oct 11, 2019 | 7.354 | 7.695 | 7.354 | 7.608 | 3,260,864 | +0.35(+4.76%) |
Oct 10, 2019 | 7.299 | 7.400 | 7.078 | 7.262 | 2,485,160 | +0.05(+0.64%) |
Oct 09, 2019 | 7.391 | 7.437 | 7.188 | 7.216 | 2,834,467 | -0.07(-1.01%) |
Oct 08, 2019 | 7.096 | 7.511 | 7.087 | 7.290 | 3,122,124 | -0.09(-1.25%) |
Oct 07, 2019 | 7.695 | 7.787 | 7.373 | 7.382 | 6,026,784 | -0.25(-3.32%) |
Oct 04, 2019 | 7.677 | 7.751 | 7.447 | 7.635 | 3,486,017 | +0.00(+0.00%) |
Oct 03, 2019 | 7.364 | 7.649 | 7.235 | 7.635 | 4,656,334 | +0.13(+1.78%) |
Oct 02, 2019 | 7.686 | 7.926 | 7.437 | 7.502 | 5,033,480 | -0.20(-2.63%) |
Oct 01, 2019 | 7.935 | 8.124 | 7.571 | 7.705 | 3,380,646 | -0.18(-2.22%) |
Sep 30, 2019 | 7.843 | 7.926 | 7.705 | 7.880 | 4,144,795 | -0.07(-0.93%) |
Sep 27, 2019 | 8.036 | 8.267 | 7.834 | 7.953 | 3,942,724 | -0.28(-3.36%) |
Sep 26, 2019 | 8.276 | 8.363 | 8.156 | 8.230 | 2,585,168 | -0.16(-1.87%) |
Sep 25, 2019 | 8.175 | 8.506 | 8.147 | 8.387 | 4,938,513 | +0.06(+0.78%) |
Sep 24, 2019 | 8.774 | 8.829 | 8.175 | 8.322 | 4,859,024 | -0.63(-7.00%) |
Sep 23, 2019 | 8.847 | 9.032 | 8.728 | 8.949 | 3,848,434 | +0.04(+0.41%) |
Sep 20, 2019 | 8.884 | 9.087 | 8.801 | 8.912 | 5,895,098 | +0.03(+0.31%) |
Sep 19, 2019 | 9.032 | 9.133 | 8.820 | 8.884 | 4,508,140 | -0.08(-0.92%) |
Sep 18, 2019 | 8.921 | 9.170 | 8.829 | 8.967 | 3,750,142 | -0.12(-1.32%) |
Sep 17, 2019 | 10.12 | 10.16 | 8.967 | 9.087 | 5,991,467 | -1.07(-10.53%) |
Sep 16, 2019 | 9.631 | 10.31 | 9.225 | 10.16 | 11,479,304 | +1.76(+20.97%) |
Sep 13, 2019 | 8.340 | 8.543 | 8.248 | 8.396 | 3,703,032 | +0.12(+1.45%) |
Sep 12, 2019 | 8.433 | 8.654 | 8.239 | 8.276 | 5,207,853 | -0.56(-6.36%) |
Sep 11, 2019 | 8.967 | 9.115 | 8.598 | 8.838 | 4,339,817 | -0.06(-0.62%) |
Sep 10, 2019 | 8.986 | 9.188 | 8.847 | 8.893 | 4,021,075 | +0.02(+0.21%) |
Sep 09, 2019 | 8.423 | 8.893 | 8.092 | 8.875 | 3,257,736 | +0.61(+7.36%) |
Sep 06, 2019 | 8.211 | 8.442 | 7.917 | 8.267 | 3,507,501 | +0.01(+0.11%) |
Sep 05, 2019 | 7.944 | 8.359 | 7.896 | 8.258 | 4,422,154 | +0.46(+5.91%) |
Sep 04, 2019 | 7.907 | 8.064 | 7.543 | 7.797 | 4,351,580 | +0.06(+0.71%) |
Sep 03, 2019 | 7.659 | 7.806 | 7.540 | 7.741 | 4,250,772 | -0.19(-2.43%) |
Aug 30, 2019 | 8.200 | 8.292 | 7.851 | 7.934 | 4,237,221 | -0.21(-2.59%) |
Aug 29, 2019 | 7.971 | 8.246 | 7.870 | 8.145 | 5,017,093 | +0.28(+3.62%) |
Aug 28, 2019 | 7.576 | 7.980 | 7.475 | 7.861 | 5,032,297 | +0.39(+5.15%) |
Aug 27, 2019 | 7.485 | 7.709 | 7.397 | 7.475 | 5,896,349 | +0.06(+0.87%) |
Aug 26, 2019 | 7.558 | 7.604 | 7.347 | 7.411 | 4,852,885 | +0.17(+2.28%) |
Aug 23, 2019 | 7.530 | 7.696 | 7.219 | 7.246 | 4,327,166 | -0.42(-5.50%) |
Aug 22, 2019 | 7.943 | 8.072 | 7.622 | 7.668 | 3,309,363 | -0.17(-2.22%) |
Aug 21, 2019 | 7.824 | 8.007 | 7.806 | 7.842 | 4,156,940 | +0.16(+2.03%) |
Aug 20, 2019 | 7.980 | 8.053 | 7.613 | 7.686 | 6,595,645 | -0.35(-4.34%) |
Aug 19, 2019 | 8.062 | 8.154 | 7.980 | 8.035 | 3,766,553 | +0.17(+2.10%) |
Aug 16, 2019 | 7.833 | 7.939 | 7.764 | 7.870 | 4,025,278 | +0.10(+1.30%) |
Aug 15, 2019 | 7.741 | 7.897 | 7.631 | 7.769 | 3,871,379 | -0.06(-0.82%) |
Aug 14, 2019 | 7.980 | 8.062 | 7.801 | 7.833 | 3,754,369 | -0.39(-4.79%) |
Aug 13, 2019 | 8.136 | 8.640 | 8.062 | 8.228 | 4,062,520 | +0.05(+0.56%) |
Aug 12, 2019 | 8.383 | 8.383 | 8.044 | 8.182 | 4,748,049 | -0.23(-2.73%) |
Aug 09, 2019 | 9.016 | 9.016 | 8.182 | 8.411 | 5,391,787 | -0.53(-5.95%) |
Aug 08, 2019 | 8.961 | 9.108 | 8.686 | 8.943 | 6,491,399 | +0.06(+0.62%) |
Aug 07, 2019 | 8.457 | 8.934 | 8.429 | 8.888 | 5,290,311 | -0.02(-0.21%) |
Aug 06, 2019 | 9.200 | 9.328 | 8.604 | 8.906 | 4,019,498 | -0.26(-2.80%) |
Aug 05, 2019 | 9.136 | 9.255 | 8.925 | 9.163 | 4,016,027 | -0.31(-3.29%) |
Aug 02, 2019 | 9.576 | 9.713 | 9.154 | 9.475 | 3,443,853 | -0.09(-0.96%) |
Aug 01, 2019 | 10.46 | 10.46 | 9.383 | 9.567 | 5,289,798 | -1.10(-10.32%) |
Jul 31, 2019 | 10.69 | 11.05 | 10.59 | 10.67 | 5,384,759 | +0.06(+0.61%) |
Jul 30, 2019 | 9.310 | 10.60 | 9.310 | 10.60 | 9,522,702 | +1.20(+12.78%) |
Jul 29, 2019 | 9.686 | 9.686 | 9.374 | 9.402 | 4,664,543 | -0.31(-3.21%) |
Jul 26, 2019 | 9.521 | 9.768 | 9.411 | 9.713 | 3,559,418 | +0.16(+1.63%) |
Jul 25, 2019 | 10.50 | 10.50 | 9.126 | 9.558 | 6,823,365 | -0.75(-7.29%) |
Jul 24, 2019 | 10.36 | 10.57 | 10.26 | 10.31 | 5,663,265 | -0.06(-0.53%) |
Jul 23, 2019 | 10.04 | 10.42 | 10.03 | 10.36 | 5,872,151 | +0.33(+3.29%) |
Jul 22, 2019 | 9.943 | 10.15 | 9.773 | 10.03 | 2,776,472 | +0.16(+1.58%) |
Jul 19, 2019 | 9.787 | 9.924 | 9.558 | 9.879 | 3,805,268 | +0.16(+1.60%) |
Jul 18, 2019 | 9.658 | 9.814 | 9.567 | 9.723 | 3,617,454 | +0.00(+0.00%) |
Jul 17, 2019 | 9.759 | 9.924 | 9.631 | 9.723 | 3,933,127 | -0.07(-0.75%) |
Jul 16, 2019 | 10.07 | 10.14 | 9.686 | 9.796 | 5,385,062 | -0.30(-3.00%) |
Jul 15, 2019 | 10.66 | 10.79 | 10.08 | 10.10 | 4,118,208 | -0.55(-5.17%) |
Jul 12, 2019 | 10.58 | 10.89 | 10.53 | 10.65 | 3,309,644 | +0.05(+0.43%) |
Jul 11, 2019 | 10.76 | 10.80 | 10.53 | 10.60 | 2,989,950 | -0.16(-1.45%) |
Jul 10, 2019 | 10.69 | 10.86 | 10.53 | 10.76 | 3,575,703 | +0.22(+2.09%) |
Jul 09, 2019 | 10.50 | 10.65 | 10.30 | 10.54 | 3,954,787 | -0.03(-0.26%) |
Jul 08, 2019 | 10.46 | 10.86 | 10.36 | 10.57 | 2,393,269 | +0.06(+0.52%) |
Jul 05, 2019 | 10.19 | 10.54 | 10.17 | 10.51 | 2,096,097 | +0.27(+2.60%) |
Jul 03, 2019 | 10.30 | 10.34 | 10.11 | 10.25 | 1,460,704 | +0.01(+0.09%) |
Jul 02, 2019 | 10.79 | 10.80 | 10.18 | 10.24 | 2,962,675 | -0.63(-5.82%) |
Jul 01, 2019 | 10.87 | 11.14 | 10.67 | 10.87 | 4,904,090 | +0.31(+2.95%) |
Jun 28, 2019 | 10.74 | 10.91 | 10.39 | 10.56 | 6,061,958 | -0.19(-1.79%) |
Jun 27, 2019 | 10.95 | 11.16 | 10.69 | 10.75 | 5,881,818 | -0.39(-3.46%) |
Jun 26, 2019 | 11.00 | 11.36 | 10.95 | 11.14 | 4,133,245 | +0.29(+2.71%) |
Jun 25, 2019 | 10.99 | 11.09 | 10.81 | 10.84 | 3,418,987 | -0.17(-1.58%) |
Jun 24, 2019 | 11.02 | 11.15 | 10.88 | 11.02 | 3,246,572 | +0.02(+0.17%) |
Jun 21, 2019 | 10.95 | 11.32 | 10.87 | 11.00 | 5,708,065 | +0.06(+0.50%) |
Jun 20, 2019 | 11.11 | 11.29 | 10.75 | 10.94 | 4,910,491 | +0.17(+1.62%) |
Jun 19, 2019 | 10.57 | 10.82 | 10.35 | 10.77 | 4,735,541 | +0.21(+2.00%) |
Jun 18, 2019 | 10.43 | 10.87 | 10.43 | 10.56 | 4,858,752 | +0.18(+1.77%) |
Jun 17, 2019 | 10.13 | 10.47 | 10.03 | 10.37 | 5,677,437 | +0.20(+1.98%) |
Jun 14, 2019 | 10.09 | 10.49 | 9.851 | 10.17 | 10,347,150 | +0.06(+0.54%) |
Jun 13, 2019 | 9.686 | 10.67 | 9.438 | 10.12 | 11,193,774 | +0.66(+6.98%) |
Jun 12, 2019 | 9.759 | 9.851 | 9.374 | 9.457 | 3,575,038 | -0.47(-4.71%) |
Jun 11, 2019 | 10.25 | 10.26 | 9.906 | 9.924 | 2,982,647 | -0.16(-1.55%) |
Jun 10, 2019 | 10.08 | 10.32 | 9.928 | 10.08 | 4,247,952 | +0.09(+0.92%) |
Jun 07, 2019 | 9.888 | 10.20 | 9.585 | 9.989 | 5,936,798 | +0.10(+1.02%) |
Jun 06, 2019 | 9.567 | 9.929 | 9.420 | 9.888 | 4,950,120 | +0.29(+3.06%) |
Jun 05, 2019 | 9.952 | 10.12 | 9.236 | 9.594 | 6,332,871 | -0.37(-3.68%) |
Jun 04, 2019 | 10.25 | 10.35 | 9.906 | 9.961 | 3,298,943 | -0.12(-1.18%) |
Jun 03, 2019 | 9.815 | 10.19 | 9.733 | 10.08 | 3,922,087 | +0.37(+3.76%) |
May 31, 2019 | 9.915 | 9.962 | 9.628 | 9.714 | 3,898,398 | -0.46(-4.49%) |
May 30, 2019 | 10.33 | 10.66 | 9.970 | 10.17 | 5,333,382 | -0.15(-1.42%) |
May 29, 2019 | 9.897 | 10.36 | 9.842 | 10.32 | 5,623,796 | +0.34(+3.39%) |
May 28, 2019 | 10.16 | 10.16 | 9.687 | 9.979 | 4,317,927 | -0.11(-1.09%) |
May 24, 2019 | 10.60 | 10.65 | 10.05 | 10.09 | 2,485,384 | -0.34(-3.24%) |
May 23, 2019 | 10.68 | 10.68 | 10.20 | 10.43 | 3,156,742 | -0.58(-5.23%) |
May 22, 2019 | 11.21 | 11.30 | 10.77 | 11.00 | 2,629,949 | -0.36(-3.14%) |
May 21, 2019 | 11.29 | 11.59 | 11.20 | 11.36 | 2,019,374 | +0.14(+1.22%) |
May 20, 2019 | 11.22 | 11.42 | 11.18 | 11.22 | 2,504,769 | -0.15(-1.29%) |
May 17, 2019 | 11.81 | 11.87 | 11.33 | 11.37 | 2,670,423 | -0.57(-4.75%) |
May 16, 2019 | 11.75 | 12.06 | 11.69 | 11.94 | 2,876,990 | +0.22(+1.87%) |
May 15, 2019 | 11.48 | 11.83 | 11.38 | 11.72 | 2,698,368 | +0.04(+0.31%) |
May 14, 2019 | 11.23 | 11.94 | 11.20 | 11.68 | 4,119,299 | +0.61(+5.53%) |
May 13, 2019 | 11.22 | 11.30 | 10.88 | 11.07 | 3,839,136 | -0.33(-2.89%) |
May 10, 2019 | 11.69 | 11.72 | 11.18 | 11.40 | 5,083,806 | -0.37(-3.11%) |
May 09, 2019 | 11.66 | 11.90 | 11.54 | 11.76 | 4,342,432 | -0.04(-0.31%) |
May 08, 2019 | 12.13 | 12.37 | 11.77 | 11.80 | 3,858,041 | -0.33(-2.71%) |
May 07, 2019 | 12.30 | 12.42 | 11.94 | 12.13 | 2,316,368 | -0.41(-3.28%) |
May 06, 2019 | 12.16 | 12.59 | 12.04 | 12.54 | 3,274,366 | +0.14(+1.11%) |
May 03, 2019 | 12.07 | 12.54 | 12.00 | 12.40 | 4,763,298 | +0.46(+3.83%) |
May 02, 2019 | 11.54 | 12.00 | 11.46 | 11.94 | 4,728,002 | +0.25(+2.11%) |
May 01, 2019 | 12.42 | 12.64 | 11.67 | 11.70 | 6,683,858 | -0.72(-5.81%) |
Apr 30, 2019 | 12.96 | 13.01 | 12.37 | 12.42 | 5,407,462 | -0.45(-3.48%) |
Apr 29, 2019 | 13.04 | 13.04 | 12.57 | 12.87 | 4,927,441 | -0.18(-1.40%) |
Apr 26, 2019 | 12.41 | 13.35 | 12.41 | 13.05 | 4,920,105 | -0.48(-3.51%) |
Apr 25, 2019 | 14.33 | 14.35 | 13.06 | 13.53 | 7,314,144 | -0.31(-2.25%) |
Apr 24, 2019 | 14.43 | 14.43 | 13.81 | 13.84 | 6,196,165 | -0.63(-4.36%) |
Apr 23, 2019 | 14.79 | 14.86 | 14.44 | 14.47 | 4,352,842 | -0.30(-2.04%) |
Apr 22, 2019 | 14.23 | 14.87 | 14.17 | 14.77 | 6,303,268 | +0.71(+5.07%) |
Apr 18, 2019 | 14.17 | 14.31 | 13.94 | 14.06 | 2,643,395 | -0.10(-0.71%) |
Apr 17, 2019 | 14.39 | 14.54 | 14.09 | 14.16 | 3,773,749 | -0.14(-0.96%) |
Apr 16, 2019 | 13.78 | 14.39 | 13.72 | 14.29 | 6,153,844 | +0.65(+4.76%) |
Apr 15, 2019 | 13.88 | 13.95 | 13.62 | 13.64 | 4,877,623 | -0.25(-1.78%) |
Apr 12, 2019 | 13.53 | 14.26 | 13.50 | 13.89 | 3,267,231 | +0.07(+0.53%) |
Apr 11, 2019 | 13.94 | 14.32 | 13.68 | 13.82 | 4,764,704 | -0.25(-1.75%) |
Apr 10, 2019 | 13.95 | 14.21 | 13.95 | 14.06 | 3,109,933 | +0.17(+1.25%) |
Apr 09, 2019 | 13.92 | 14.07 | 13.76 | 13.89 | 4,278,591 | -0.11(-0.78%) |
Apr 08, 2019 | 13.76 | 14.08 | 13.65 | 14.00 | 6,255,012 | +0.25(+1.79%) |
Apr 05, 2019 | 13.27 | 13.84 | 13.05 | 13.75 | 4,212,231 | +0.56(+4.22%) |
Apr 04, 2019 | 12.78 | 13.21 | 12.67 | 13.20 | 2,281,867 | +0.44(+3.44%) |
Apr 03, 2019 | 13.13 | 13.22 | 12.73 | 12.76 | 3,751,382 | -0.28(-2.17%) |
Apr 02, 2019 | 13.27 | 13.32 | 12.94 | 13.04 | 3,697,034 | -0.16(-1.25%) |
Apr 01, 2019 | 13.00 | 13.25 | 12.87 | 13.21 | 6,090,197 | +0.39(+3.07%) |
Mar 29, 2019 | 13.27 | 13.32 | 12.75 | 12.81 | 3,091,821 | -0.27(-2.03%) |
Mar 28, 2019 | 12.75 | 13.13 | 12.70 | 13.08 | 4,356,464 | +0.20(+1.56%) |
Mar 27, 2019 | 13.13 | 13.30 | 12.64 | 12.88 | 5,326,036 | -0.25(-1.88%) |
Mar 26, 2019 | 12.99 | 13.31 | 12.96 | 13.12 | 2,541,548 | +0.25(+1.92%) |
Mar 25, 2019 | 12.57 | 12.90 | 12.41 | 12.88 | 3,236,098 | +0.23(+1.81%) |
Mar 22, 2019 | 13.21 | 13.29 | 12.62 | 12.65 | 3,790,176 | -0.76(-5.66%) |
Mar 21, 2019 | 13.22 | 13.47 | 13.19 | 13.41 | 1,900,319 | +0.10(+0.76%) |
Mar 20, 2019 | 13.06 | 13.52 | 12.98 | 13.31 | 1,918,842 | +0.25(+1.89%) |
Mar 19, 2019 | 13.30 | 13.39 | 12.98 | 13.06 | 2,393,659 | -0.12(-0.90%) |
Mar 18, 2019 | 12.73 | 13.23 | 12.73 | 13.18 | 2,604,700 | +0.48(+3.74%) |
Mar 15, 2019 | 12.79 | 12.94 | 12.67 | 12.70 | 3,947,420 | -0.16(-1.28%) |
Mar 14, 2019 | 12.77 | 13.06 | 12.77 | 12.87 | 2,829,309 | +0.15(+1.15%) |
Mar 13, 2019 | 12.57 | 12.80 | 12.55 | 12.72 | 2,917,045 | +0.30(+2.43%) |
Mar 12, 2019 | 12.12 | 12.47 | 12.06 | 12.42 | 2,747,600 | +0.37(+3.03%) |
Mar 11, 2019 | 11.81 | 12.16 | 11.76 | 12.05 | 2,663,521 | +0.39(+3.37%) |
Mar 08, 2019 | 11.58 | 11.75 | 11.28 | 11.66 | 2,781,162 | -0.16(-1.39%) |
Mar 07, 2019 | 11.87 | 11.95 | 11.52 | 11.83 | 6,991,740 | -0.03(-0.23%) |
Mar 06, 2019 | 12.10 | 12.19 | 11.80 | 11.85 | 3,398,125 | -0.41(-3.35%) |
Mar 05, 2019 | 12.56 | 12.64 | 12.15 | 12.26 | 3,775,248 | -0.27(-2.18%) |
Mar 04, 2019 | 12.41 | 12.61 | 12.21 | 12.54 | 3,205,583 | +0.23(+1.85%) |
Mar 01, 2019 | 12.14 | 12.48 | 12.07 | 12.31 | 4,184,178 | +0.23(+1.89%) |
Feb 28, 2019 | 12.38 | 12.38 | 11.75 | 12.08 | 4,270,203 | -0.28(-2.28%) |
Feb 27, 2019 | 12.44 | 12.64 | 12.33 | 12.36 | 3,586,520 | -0.05(-0.37%) |
Feb 26, 2019 | 12.85 | 13.04 | 12.38 | 12.41 | 3,540,521 | -0.51(-3.95%) |
Feb 25, 2019 | 12.71 | 12.98 | 12.66 | 12.92 | 3,328,956 | +0.18(+1.43%) |
Feb 22, 2019 | 12.86 | 12.90 | 12.53 | 12.74 | 2,989,310 | +0.08(+0.65%) |
Feb 21, 2019 | 12.98 | 13.08 | 12.57 | 12.66 | 3,565,151 | -0.39(-3.00%) |
Feb 20, 2019 | 13.17 | 13.39 | 13.01 | 13.05 | 4,655,913 | -0.13(-0.97%) |
Feb 19, 2019 | 13.09 | 13.36 | 13.04 | 13.18 | 3,409,408 | +0.05(+0.35%) |
Feb 15, 2019 | 12.71 | 13.15 | 12.69 | 13.13 | 4,480,947 | +0.58(+4.65%) |
Feb 14, 2019 | 12.36 | 12.72 | 12.33 | 12.55 | 3,363,099 | +0.17(+1.40%) |
Feb 13, 2019 | 12.36 | 12.64 | 12.22 | 12.37 | 2,330,732 | +0.10(+0.82%) |
Feb 12, 2019 | 12.10 | 12.53 | 12.10 | 12.27 | 4,492,945 | +0.37(+3.14%) |
Feb 11, 2019 | 11.38 | 11.99 | 11.26 | 11.90 | 5,428,257 | +0.35(+3.00%) |
Feb 08, 2019 | 11.65 | 11.94 | 11.26 | 11.55 | 4,485,227 | -0.11(-0.94%) |
Feb 07, 2019 | 11.24 | 12.20 | 11.02 | 11.66 | 6,333,737 | +0.06(+0.55%) |
Feb 06, 2019 | 11.55 | 11.73 | 11.38 | 11.60 | 4,076,278 | -0.02(-0.16%) |
Feb 05, 2019 | 11.63 | 11.95 | 11.58 | 11.62 | 2,836,488 | -0.13(-1.09%) |
Feb 04, 2019 | 11.34 | 11.80 | 11.21 | 11.74 | 4,445,683 | +0.28(+2.46%) |
Feb 01, 2019 | 11.09 | 11.70 | 10.89 | 11.46 | 3,990,246 | +0.41(+3.71%) |
Jan 31, 2019 | 11.11 | 11.33 | 10.92 | 11.05 | 5,741,797 | -0.02(-0.16%) |
Jan 30, 2019 | 10.90 | 11.21 | 10.41 | 11.07 | 6,225,616 | +0.32(+2.97%) |
Jan 29, 2019 | 10.78 | 11.11 | 10.71 | 10.75 | 3,391,819 | +0.15(+1.37%) |
Jan 28, 2019 | 10.67 | 10.95 | 10.56 | 10.61 | 3,126,749 | -0.33(-3.00%) |
Jan 25, 2019 | 10.82 | 11.06 | 10.69 | 10.93 | 7,246,692 | +0.25(+2.30%) |
Jan 24, 2019 | 10.43 | 10.87 | 10.38 | 10.69 | 3,529,381 | +0.25(+2.36%) |
Jan 23, 2019 | 11.12 | 11.25 | 10.35 | 10.44 | 5,407,619 | -0.63(-5.68%) |
Jan 22, 2019 | 11.52 | 11.57 | 10.84 | 11.07 | 3,789,753 | -0.65(-5.52%) |
Jan 18, 2019 | 11.50 | 11.74 | 11.50 | 11.72 | 3,368,173 | +0.32(+2.80%) |
Jan 17, 2019 | 11.12 | 11.49 | 10.77 | 11.40 | 6,753,741 | -0.10(-0.87%) |
Jan 16, 2019 | 11.59 | 11.71 | 11.39 | 11.50 | 3,862,912 | -0.13(-1.10%) |
Jan 15, 2019 | 11.79 | 11.94 | 11.53 | 11.63 | 3,656,608 | -0.01(-0.08%) |
Jan 14, 2019 | 11.44 | 11.91 | 11.40 | 11.64 | 3,543,679 | +0.05(+0.39%) |
Jan 11, 2019 | 11.53 | 11.70 | 11.31 | 11.59 | 4,039,415 | -0.05(-0.39%) |
Jan 10, 2019 | 11.43 | 11.89 | 11.35 | 11.64 | 6,689,344 | +0.08(+0.71%) |
Jan 09, 2019 | 10.89 | 11.64 | 10.71 | 11.55 | 5,589,609 | +0.80(+7.46%) |
Jan 08, 2019 | 10.97 | 11.09 | 10.62 | 10.75 | 4,133,491 | +0.09(+0.85%) |
Jan 07, 2019 | 10.48 | 10.88 | 10.34 | 10.66 | 4,975,628 | +0.22(+2.09%) |
Jan 04, 2019 | 10.22 | 10.61 | 10.11 | 10.44 | 7,732,673 | +0.53(+5.33%) |
Jan 03, 2019 | 9.676 | 10.27 | 9.485 | 9.913 | 4,053,893 | +0.25(+2.54%) |
Jan 02, 2019 | 9.139 | 9.886 | 8.975 | 9.667 | 3,976,267 | +0.24(+2.51%) |
Dec 31, 2018 | 9.467 | 9.467 | 8.947 | 9.430 | 5,489,566 | +0.04(+0.39%) |
Dec 28, 2018 | 9.576 | 9.685 | 9.294 | 9.394 | 4,277,686 | +0.02(+0.19%) |
Dec 27, 2018 | 9.294 | 9.476 | 8.975 | 9.376 | 5,418,431 | -0.15(-1.63%) |
Dec 26, 2018 | 8.820 | 9.549 | 8.647 | 9.531 | 4,979,487 | +0.72(+8.17%) |
Dec 24, 2018 | 8.975 | 9.321 | 8.793 | 8.811 | 2,485,878 | -0.30(-3.30%) |
Dec 21, 2018 | 9.348 | 9.435 | 9.039 | 9.111 | 7,135,294 | -0.26(-2.82%) |
Dec 20, 2018 | 9.758 | 10.17 | 9.294 | 9.376 | 11,458,891 | -0.46(-4.63%) |
Dec 19, 2018 | 10.53 | 10.73 | 9.658 | 9.831 | 4,727,916 | -0.81(-7.62%) |
Dec 18, 2018 | 11.02 | 11.09 | 9.840 | 10.64 | 5,426,772 | -0.38(-3.47%) |
Dec 17, 2018 | 11.16 | 11.60 | 10.99 | 11.02 | 3,914,818 | -0.17(-1.55%) |
Dec 14, 2018 | 11.35 | 11.48 | 11.15 | 11.20 | 2,854,425 | -0.33(-2.85%) |
Dec 13, 2018 | 11.96 | 11.98 | 11.44 | 11.53 | 3,257,316 | -0.50(-4.17%) |
Dec 12, 2018 | 11.64 | 12.27 | 11.64 | 12.03 | 3,361,023 | +0.55(+4.76%) |
Dec 11, 2018 | 11.74 | 11.74 | 11.18 | 11.48 | 3,858,342 | +0.03(+0.24%) |
Dec 10, 2018 | 11.81 | 11.87 | 11.33 | 11.45 | 4,377,607 | -0.40(-3.38%) |
Dec 07, 2018 | 11.99 | 12.52 | 11.74 | 11.85 | 4,371,305 | +0.17(+1.48%) |
Dec 06, 2018 | 11.98 | 12.12 | 11.43 | 11.68 | 5,798,200 | -0.69(-5.60%) |
Dec 04, 2018 | 13.23 | 13.42 | 12.35 | 12.37 | 3,614,095 | -0.84(-6.39%) |
Dec 03, 2018 | 13.11 | 13.28 | 12.80 | 13.22 | 3,785,593 | +0.61(+4.83%) |
Nov 30, 2018 | 13.08 | 13.15 | 12.47 | 12.61 | 6,879,913 | -0.78(-5.83%) |
Nov 29, 2018 | 13.52 | 13.74 | 13.34 | 13.39 | 2,706,120 | -0.15(-1.07%) |
Nov 28, 2018 | 13.31 | 13.55 | 12.81 | 13.54 | 3,780,044 | +0.25(+1.85%) |
Nov 27, 2018 | 13.35 | 13.74 | 13.20 | 13.29 | 3,396,367 | -0.15(-1.08%) |
Nov 26, 2018 | 12.95 | 13.49 | 12.94 | 13.44 | 3,300,629 | +0.64(+5.04%) |
Nov 23, 2018 | 12.75 | 13.00 | 12.65 | 12.79 | 1,059,913 | -0.51(-3.82%) |
Nov 21, 2018 | 13.30 | 13.30 | 13.30 | 0 | +0.20(+1.53%) | |
Nov 20, 2018 | 13.75 | 13.75 | 12.95 | 13.10 | 2,965,532 | -0.97(-6.91%) |
Nov 19, 2018 | 13.78 | 14.20 | 13.78 | 14.07 | 2,412,827 | +0.11(+0.78%) |
Nov 16, 2018 | 13.76 | 14.02 | 13.57 | 13.96 | 2,458,417 | +0.25(+1.86%) |
Nov 15, 2018 | 13.30 | 13.88 | 13.29 | 13.71 | 3,765,672 | +0.28(+2.10%) |
Nov 14, 2018 | 13.74 | 13.95 | 13.22 | 13.43 | 3,343,134 | +0.08(+0.61%) |
Nov 13, 2018 | 14.12 | 14.27 | 13.29 | 13.35 | 5,455,411 | -0.80(-5.65%) |
Nov 12, 2018 | 14.84 | 14.88 | 14.12 | 14.14 | 2,093,579 | -0.51(-3.47%) |
Nov 09, 2018 | 14.68 | 14.94 | 14.18 | 14.65 | 3,134,718 | -0.30(-2.00%) |
Nov 08, 2018 | 15.26 | 15.34 | 14.90 | 14.95 | 1,992,907 | -0.43(-2.78%) |
Nov 07, 2018 | 15.64 | 15.75 | 15.14 | 15.38 | 1,792,205 | -0.01(-0.06%) |
Nov 06, 2018 | 15.63 | 15.83 | 15.12 | 15.39 | 2,334,687 | -0.21(-1.34%) |
Nov 05, 2018 | 14.95 | 15.62 | 14.90 | 15.60 | 4,229,791 | +0.83(+5.60%) |
Nov 02, 2018 | 15.12 | 15.34 | 14.69 | 14.77 | 2,953,204 | -0.24(-1.57%) |