Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 19.32 | 19.56 | 18.84 | 19.44 | 18,141 | +0.12(+0.62%) |
Dec 30, 2019 | 19.32 | 19.56 | 18.96 | 19.32 | 16,104 | +0.00(+0.00%) |
Dec 27, 2019 | 20.04 | 20.04 | 19.20 | 19.32 | 17,975 | -0.72(-3.59%) |
Dec 26, 2019 | 19.20 | 20.04 | 19.20 | 20.04 | 39,162 | +1.32(+7.05%) |
Dec 24, 2019 | 18.36 | 18.96 | 18.00 | 18.72 | 5,358 | +0.72(+4.00%) |
Dec 23, 2019 | 17.40 | 19.56 | 17.28 | 18.00 | 26,478 | -0.12(-0.66%) |
Dec 20, 2019 | 19.68 | 19.68 | 16.20 | 18.12 | 57,325 | -0.72(-3.82%) |
Dec 19, 2019 | 18.72 | 18.96 | 18.12 | 18.84 | 7,663 | +0.00(+0.00%) |
Dec 18, 2019 | 18.84 | 19.08 | 18.49 | 18.84 | 16,692 | +0.24(+1.29%) |
Dec 17, 2019 | 20.16 | 20.16 | 18.00 | 18.60 | 31,638 | -0.72(-3.73%) |
Dec 16, 2019 | 19.56 | 19.80 | 19.08 | 19.32 | 11,037 | -0.12(-0.62%) |
Dec 13, 2019 | 19.44 | 19.44 | 18.84 | 19.44 | 10,575 | +0.24(+1.25%) |
Dec 12, 2019 | 19.44 | 19.66 | 18.84 | 19.20 | 20,294 | -0.48(-2.44%) |
Dec 11, 2019 | 19.92 | 20.16 | 19.44 | 19.68 | 15,017 | -0.12(-0.61%) |
Dec 10, 2019 | 20.28 | 20.28 | 19.56 | 19.80 | 17,381 | -0.48(-2.37%) |
Dec 09, 2019 | 20.40 | 20.40 | 19.44 | 20.28 | 15,335 | +0.36(+1.81%) |
Dec 06, 2019 | 18.84 | 20.28 | 18.84 | 19.92 | 25,675 | +0.60(+3.11%) |
Dec 05, 2019 | 18.84 | 19.56 | 18.60 | 19.32 | 16,634 | +0.24(+1.26%) |
Dec 04, 2019 | 19.92 | 19.92 | 18.60 | 19.08 | 17,556 | -0.36(-1.85%) |
Dec 03, 2019 | 19.32 | 20.28 | 19.08 | 19.44 | 26,240 | +0.36(+1.89%) |
Dec 02, 2019 | 20.76 | 20.76 | 18.60 | 19.08 | 37,321 | -0.84(-4.22%) |
Nov 29, 2019 | 20.64 | 20.64 | 19.20 | 19.92 | 19,533 | +0.12(+0.61%) |
Nov 27, 2019 | 19.32 | 20.64 | 17.52 | 19.80 | 66,775 | +0.36(+1.85%) |
Nov 26, 2019 | 18.60 | 19.68 | 18.60 | 19.44 | 65,264 | +1.32(+7.28%) |
Nov 25, 2019 | 17.76 | 19.08 | 17.04 | 18.12 | 69,428 | +1.32(+7.86%) |
Nov 22, 2019 | 14.76 | 16.80 | 14.16 | 16.80 | 38,100 | +2.04(+13.82%) |
Nov 21, 2019 | 15.24 | 15.48 | 13.56 | 14.76 | 30,118 | -0.84(-5.38%) |
Nov 20, 2019 | 15.72 | 16.80 | 15.36 | 15.60 | 29,045 | -0.36(-2.26%) |
Nov 19, 2019 | 17.28 | 20.04 | 15.12 | 15.96 | 166,716 | -1.80(-10.14%) |
Nov 18, 2019 | 13.80 | 17.88 | 13.20 | 17.76 | 154,037 | +4.56(+34.55%) |
Nov 15, 2019 | 12.60 | 13.56 | 12.60 | 13.20 | 48,175 | +0.96(+7.84%) |
Nov 14, 2019 | 12.36 | 12.36 | 11.28 | 12.24 | 18,787 | +0.84(+7.37%) |
Nov 13, 2019 | 11.04 | 12.95 | 11.04 | 11.40 | 38,597 | +0.37(+3.34%) |
Nov 12, 2019 | 10.80 | 11.28 | 9.780 | 11.03 | 9,306 | +0.47(+4.47%) |
Nov 11, 2019 | 10.80 | 10.80 | 10.56 | 10.56 | 2,655 | -0.24(-2.22%) |
Nov 08, 2019 | 10.44 | 10.92 | 10.32 | 10.80 | 2,800 | +0.36(+3.45%) |
Nov 07, 2019 | 10.80 | 10.80 | 10.21 | 10.44 | 3,269 | +0.00(+0.00%) |
Nov 06, 2019 | 10.80 | 10.80 | 10.32 | 10.44 | 1,668 | -0.24(-2.25%) |
Nov 05, 2019 | 10.80 | 11.16 | 10.68 | 10.68 | 4,723 | -0.17(-1.60%) |
Nov 04, 2019 | 10.80 | 11.46 | 10.80 | 10.85 | 2,910 | +0.05(+0.50%) |
Nov 01, 2019 | 10.74 | 11.52 | 10.51 | 10.80 | 6,466 | +0.30(+2.86%) |
Oct 31, 2019 | 10.44 | 10.68 | 10.32 | 10.50 | 2,520 | +0.20(+1.90%) |
Oct 30, 2019 | 10.08 | 10.53 | 10.08 | 10.30 | 1,049 | +0.13(+1.30%) |
Oct 29, 2019 | 9.962 | 10.56 | 9.962 | 10.17 | 2,386 | +0.21(+2.13%) |
Oct 28, 2019 | 10.11 | 10.85 | 9.840 | 9.960 | 5,281 | -0.12(-1.21%) |
Oct 25, 2019 | 10.03 | 10.64 | 9.840 | 10.08 | 4,391 | +0.10(+1.00%) |
Oct 24, 2019 | 10.01 | 10.32 | 9.840 | 9.983 | 3,259 | -0.01(-0.14%) |
Oct 23, 2019 | 10.44 | 10.48 | 9.881 | 9.997 | 1,895 | -0.20(-1.99%) |
Oct 22, 2019 | 9.720 | 10.35 | 9.720 | 10.20 | 2,098 | +0.36(+3.66%) |
Oct 21, 2019 | 10.32 | 10.44 | 9.720 | 9.840 | 2,700 | +0.11(+1.10%) |
Oct 18, 2019 | 10.66 | 10.92 | 9.640 | 9.733 | 4,416 | -0.44(-4.31%) |
Oct 17, 2019 | 10.80 | 10.80 | 10.17 | 10.17 | 7,562 | -0.03(-0.28%) |
Oct 16, 2019 | 9.720 | 10.32 | 9.720 | 10.20 | 1,919 | +0.56(+5.81%) |
Oct 15, 2019 | 9.240 | 10.26 | 9.060 | 9.640 | 5,475 | +0.06(+0.64%) |
Oct 14, 2019 | 10.44 | 10.44 | 9.180 | 9.578 | 4,177 | -0.02(-0.22%) |
Oct 11, 2019 | 9.197 | 9.839 | 8.798 | 9.600 | 11,016 | +0.30(+3.25%) |
Oct 10, 2019 | 9.600 | 9.949 | 9.000 | 9.298 | 5,797 | -0.39(-4.05%) |
Oct 09, 2019 | 9.905 | 10.15 | 9.600 | 9.690 | 6,703 | -0.03(-0.31%) |
Oct 08, 2019 | 10.44 | 10.44 | 9.720 | 9.720 | 5,782 | -0.13(-1.36%) |
Oct 07, 2019 | 9.841 | 10.32 | 9.841 | 9.854 | 3,350 | -0.11(-1.06%) |
Oct 04, 2019 | 10.06 | 10.20 | 9.841 | 9.960 | 4,858 | -0.27(-2.62%) |
Oct 03, 2019 | 9.960 | 10.25 | 9.960 | 10.23 | 4,184 | +0.46(+4.69%) |
Oct 02, 2019 | 10.68 | 10.68 | 9.755 | 9.769 | 6,064 | -0.87(-8.21%) |
Oct 01, 2019 | 10.48 | 10.92 | 10.32 | 10.64 | 6,628 | +0.32(+3.13%) |
Sep 30, 2019 | 10.56 | 10.92 | 10.32 | 10.32 | 3,933 | -0.18(-1.68%) |
Sep 27, 2019 | 10.34 | 10.92 | 10.34 | 10.50 | 11,491 | +0.09(+0.83%) |
Sep 26, 2019 | 10.32 | 10.68 | 10.32 | 10.41 | 5,609 | -0.01(-0.08%) |
Sep 25, 2019 | 10.73 | 10.80 | 10.42 | 10.42 | 11,361 | -0.26(-2.46%) |
Sep 24, 2019 | 10.80 | 11.16 | 10.68 | 10.68 | 10,106 | -0.36(-3.26%) |
Sep 23, 2019 | 11.40 | 11.55 | 10.20 | 11.04 | 19,424 | -0.37(-3.25%) |
Sep 20, 2019 | 11.40 | 11.76 | 11.36 | 11.41 | 5,458 | +0.01(+0.11%) |
Sep 19, 2019 | 11.76 | 11.76 | 11.34 | 11.40 | 11,188 | +0.06(+0.53%) |
Sep 18, 2019 | 12.00 | 12.48 | 10.92 | 11.34 | 33,200 | -0.54(-4.55%) |
Sep 17, 2019 | 11.88 | 13.20 | 11.64 | 11.88 | 129,961 | +0.24(+2.06%) |
Sep 16, 2019 | 11.88 | 11.88 | 11.40 | 11.64 | 5,984 | +0.18(+1.61%) |
Sep 13, 2019 | 11.76 | 11.76 | 11.40 | 11.46 | 4,475 | +0.06(+0.48%) |
Sep 12, 2019 | 11.52 | 11.76 | 11.40 | 11.40 | 8,012 | -0.24(-2.06%) |
Sep 11, 2019 | 11.76 | 11.76 | 10.68 | 11.64 | 16,442 | -0.17(-1.46%) |
Sep 10, 2019 | 11.17 | 11.81 | 11.16 | 11.81 | 8,413 | +0.50(+4.39%) |
Sep 09, 2019 | 11.52 | 11.55 | 11.16 | 11.32 | 9,385 | -0.22(-1.87%) |
Sep 06, 2019 | 11.76 | 12.00 | 11.53 | 11.53 | 16,800 | +0.01(+0.10%) |
Sep 05, 2019 | 11.88 | 12.00 | 11.40 | 11.52 | 5,850 | +0.00(+0.00%) |
Sep 04, 2019 | 11.40 | 11.88 | 11.40 | 11.52 | 5,979 | +0.00(+0.00%) |
Sep 03, 2019 | 12.48 | 12.48 | 11.42 | 11.52 | 21,976 | -0.41(-3.42%) |
Aug 30, 2019 | 11.52 | 12.12 | 11.52 | 11.93 | 20,858 | +0.53(+4.62%) |
Aug 29, 2019 | 11.04 | 12.48 | 11.04 | 11.40 | 98,162 | +0.48(+4.41%) |
Aug 28, 2019 | 10.92 | 11.04 | 10.68 | 10.92 | 7,616 | +0.12(+1.11%) |
Aug 27, 2019 | 10.92 | 11.16 | 10.56 | 10.80 | 6,029 | -0.24(-2.17%) |
Aug 26, 2019 | 10.92 | 11.28 | 10.68 | 11.04 | 7,350 | +0.00(+0.00%) |
Aug 23, 2019 | 10.92 | 11.04 | 10.68 | 11.04 | 7,083 | +0.00(+0.00%) |
Aug 22, 2019 | 11.07 | 11.55 | 10.68 | 11.04 | 11,406 | -0.12(-1.08%) |
Aug 21, 2019 | 10.32 | 11.40 | 10.20 | 11.16 | 31,149 | +0.48(+4.49%) |
Aug 20, 2019 | 10.80 | 10.80 | 10.20 | 10.68 | 11,096 | +0.03(+0.28%) |
Aug 19, 2019 | 11.00 | 11.04 | 10.45 | 10.65 | 13,567 | +0.09(+0.85%) |
Aug 16, 2019 | 11.16 | 11.27 | 9.974 | 10.56 | 32,866 | +0.24(+2.33%) |
Aug 15, 2019 | 10.08 | 10.32 | 9.720 | 10.32 | 11,258 | +0.21(+2.05%) |
Aug 14, 2019 | 10.44 | 10.50 | 9.636 | 10.11 | 19,616 | -0.39(-3.70%) |
Aug 13, 2019 | 10.88 | 11.01 | 10.44 | 10.50 | 14,148 | -0.18(-1.67%) |
Aug 12, 2019 | 10.20 | 10.68 | 10.20 | 10.68 | 17,264 | +0.06(+0.52%) |
Aug 09, 2019 | 11.16 | 11.16 | 10.20 | 10.62 | 32,533 | -0.18(-1.62%) |
Aug 08, 2019 | 12.12 | 12.48 | 10.80 | 10.80 | 58,687 | -0.96(-8.16%) |
Aug 07, 2019 | 10.56 | 12.96 | 10.56 | 11.76 | 44,884 | +1.13(+10.62%) |
Aug 06, 2019 | 10.56 | 11.04 | 10.56 | 10.63 | 20,729 | +0.08(+0.74%) |
Aug 05, 2019 | 10.94 | 11.16 | 9.840 | 10.55 | 34,974 | -0.25(-2.31%) |
Aug 02, 2019 | 11.40 | 11.40 | 10.80 | 10.80 | 19,675 | -0.24(-2.21%) |
Aug 01, 2019 | 11.52 | 12.00 | 10.89 | 11.05 | 33,289 | -0.59(-5.10%) |
Jul 31, 2019 | 11.88 | 12.12 | 11.40 | 11.64 | 35,965 | -0.36(-3.00%) |
Jul 30, 2019 | 12.36 | 12.36 | 11.76 | 12.00 | 21,913 | -0.36(-2.91%) |
Jul 29, 2019 | 9.720 | 12.60 | 9.600 | 12.36 | 84,420 | +0.55(+4.63%) |
Jul 26, 2019 | 12.48 | 12.48 | 10.32 | 11.81 | 136,275 | -0.79(-6.25%) |
Jul 25, 2019 | 13.56 | 13.56 | 12.60 | 12.60 | 106,704 | -1.08(-7.89%) |
Jul 24, 2019 | 14.76 | 14.76 | 12.48 | 13.68 | 142,387 | -0.84(-5.79%) |
Jul 23, 2019 | 15.24 | 16.68 | 13.92 | 14.52 | 367,386 | -0.24(-1.63%) |
Jul 22, 2019 | 13.44 | 14.76 | 13.32 | 14.76 | 215,843 | +1.68(+12.84%) |
Jul 19, 2019 | 12.48 | 13.68 | 12.12 | 13.08 | 152,541 | +0.60(+4.81%) |
Jul 18, 2019 | 12.48 | 12.60 | 12.24 | 12.48 | 58,814 | +0.24(+1.96%) |
Jul 17, 2019 | 12.96 | 13.08 | 12.12 | 12.24 | 116,723 | -0.72(-5.56%) |
Jul 16, 2019 | 12.72 | 13.44 | 12.24 | 12.96 | 207,802 | -0.48(-3.57%) |
Jul 15, 2019 | 11.16 | 13.44 | 10.68 | 13.44 | 437,258 | +2.88(+27.24%) |
Jul 12, 2019 | 11.04 | 11.28 | 10.26 | 10.56 | 52,366 | -0.17(-1.60%) |
Jul 11, 2019 | 10.07 | 11.37 | 9.720 | 10.73 | 99,547 | +0.24(+2.29%) |
Jul 10, 2019 | 11.12 | 11.40 | 10.03 | 10.49 | 126,576 | -0.31(-2.83%) |
Jul 09, 2019 | 10.08 | 12.00 | 9.840 | 10.80 | 453,394 | +1.20(+12.50%) |
Jul 08, 2019 | 8.280 | 9.720 | 8.280 | 9.600 | 106,202 | +1.38(+16.77%) |
Jul 05, 2019 | 7.920 | 8.520 | 7.920 | 8.221 | 40,200 | +0.30(+3.80%) |
Jul 03, 2019 | 7.560 | 7.920 | 7.440 | 7.920 | 16,950 | +0.42(+5.60%) |
Jul 02, 2019 | 7.560 | 7.920 | 7.440 | 7.500 | 20,523 | -0.04(-0.49%) |
Jul 01, 2019 | 7.440 | 8.160 | 7.440 | 7.537 | 17,686 | +0.04(+0.50%) |
Jun 28, 2019 | 7.740 | 8.040 | 6.984 | 7.500 | 59,808 | +0.66(+9.65%) |
Jun 27, 2019 | 6.600 | 8.880 | 6.480 | 6.840 | 312,852 | +0.48(+7.55%) |
Jun 26, 2019 | 7.080 | 7.080 | 6.000 | 6.360 | 22,745 | -0.38(-5.59%) |
Jun 25, 2019 | 7.140 | 7.434 | 6.600 | 6.737 | 25,104 | -0.34(-4.85%) |
Jun 24, 2019 | 7.440 | 7.441 | 7.080 | 7.080 | 7,522 | -0.36(-4.84%) |
Jun 21, 2019 | 7.321 | 7.668 | 7.321 | 7.440 | 6,683 | -0.08(-1.04%) |
Jun 20, 2019 | 7.320 | 7.668 | 7.224 | 7.518 | 5,635 | +0.28(+3.81%) |
Jun 19, 2019 | 7.320 | 8.014 | 7.224 | 7.242 | 19,444 | -0.08(-1.07%) |
Jun 18, 2019 | 7.440 | 7.440 | 7.024 | 7.320 | 11,526 | -0.12(-1.61%) |
Jun 17, 2019 | 7.680 | 7.800 | 7.320 | 7.440 | 6,530 | -0.24(-3.12%) |
Jun 14, 2019 | 7.440 | 7.774 | 7.321 | 7.680 | 4,691 | +0.24(+3.21%) |
Jun 13, 2019 | 7.561 | 7.759 | 7.440 | 7.441 | 3,325 | +0.00(+0.02%) |
Jun 12, 2019 | 7.800 | 7.840 | 7.204 | 7.440 | 5,988 | -0.36(-4.62%) |
Jun 11, 2019 | 8.160 | 8.160 | 7.800 | 7.800 | 5,785 | -0.10(-1.31%) |
Jun 10, 2019 | 7.920 | 8.160 | 7.800 | 7.903 | 8,193 | -0.02(-0.23%) |
Jun 07, 2019 | 7.920 | 8.280 | 7.920 | 7.921 | 7,833 | -0.06(-0.71%) |
Jun 06, 2019 | 8.173 | 8.400 | 7.920 | 7.978 | 7,784 | -0.18(-2.24%) |
Jun 05, 2019 | 8.400 | 8.400 | 8.032 | 8.160 | 5,211 | -0.18(-2.14%) |
Jun 04, 2019 | 7.800 | 8.520 | 7.800 | 8.339 | 13,904 | +0.30(+3.72%) |
Jun 03, 2019 | 8.040 | 8.646 | 7.453 | 8.040 | 32,038 | +0.44(+5.85%) |
May 31, 2019 | 7.200 | 7.800 | 7.200 | 7.596 | 19,783 | +0.16(+2.10%) |
May 30, 2019 | 7.200 | 7.440 | 7.200 | 7.440 | 18,841 | +0.21(+2.87%) |
May 29, 2019 | 7.320 | 7.489 | 6.960 | 7.232 | 17,478 | -0.09(-1.20%) |
May 28, 2019 | 6.960 | 7.560 | 6.720 | 7.320 | 26,554 | +0.50(+7.39%) |
May 24, 2019 | 7.200 | 7.229 | 6.816 | 6.816 | 22,708 | -0.38(-5.33%) |
May 23, 2019 | 7.272 | 7.286 | 6.842 | 7.200 | 14,695 | -0.09(-1.19%) |
May 22, 2019 | 7.200 | 7.314 | 7.020 | 7.286 | 30,307 | +0.03(+0.41%) |
May 21, 2019 | 7.080 | 7.284 | 6.360 | 7.256 | 48,681 | +0.07(+1.00%) |
May 20, 2019 | 7.320 | 7.320 | 7.080 | 7.184 | 16,112 | +0.05(+0.67%) |
May 17, 2019 | 6.960 | 7.439 | 6.720 | 7.136 | 12,691 | -0.12(-1.70%) |
May 16, 2019 | 7.320 | 7.668 | 6.984 | 7.260 | 28,775 | -0.06(-0.82%) |
May 15, 2019 | 7.200 | 7.320 | 6.840 | 7.320 | 38,052 | +0.24(+3.39%) |
May 14, 2019 | 6.990 | 7.476 | 6.727 | 7.080 | 22,113 | -0.05(-0.67%) |
May 13, 2019 | 7.860 | 7.944 | 6.720 | 7.128 | 57,473 | -0.73(-9.31%) |
May 10, 2019 | 8.040 | 8.280 | 7.860 | 7.860 | 24,291 | -0.18(-2.24%) |
May 09, 2019 | 8.640 | 8.640 | 7.939 | 8.040 | 40,402 | -0.60(-6.94%) |
May 08, 2019 | 8.520 | 8.880 | 8.400 | 8.640 | 18,707 | +0.00(+0.01%) |
May 07, 2019 | 8.515 | 8.760 | 8.400 | 8.639 | 17,031 | +0.12(+1.45%) |
May 06, 2019 | 8.400 | 8.759 | 8.400 | 8.515 | 24,203 | +0.04(+0.51%) |
May 03, 2019 | 8.520 | 8.639 | 8.430 | 8.472 | 15,500 | -0.11(-1.24%) |
May 02, 2019 | 8.760 | 8.774 | 8.520 | 8.579 | 7,651 | -0.18(-2.07%) |
May 01, 2019 | 8.760 | 8.880 | 8.520 | 8.760 | 21,090 | +0.12(+1.37%) |
Apr 30, 2019 | 8.820 | 8.866 | 8.400 | 8.641 | 25,007 | -0.12(-1.36%) |
Apr 29, 2019 | 9.120 | 9.132 | 8.760 | 8.760 | 30,242 | -0.24(-2.68%) |
Apr 26, 2019 | 8.520 | 9.238 | 8.413 | 9.001 | 134,466 | +0.58(+6.85%) |
Apr 25, 2019 | 8.640 | 8.640 | 8.400 | 8.424 | 18,101 | -0.17(-1.96%) |
Apr 24, 2019 | 8.520 | 8.676 | 8.520 | 8.592 | 17,697 | +0.06(+0.69%) |
Apr 23, 2019 | 8.640 | 8.749 | 8.466 | 8.533 | 22,247 | -0.20(-2.32%) |
Apr 22, 2019 | 8.736 | 8.736 | 8.520 | 8.736 | 18,787 | +0.00(+0.05%) |
Apr 18, 2019 | 8.760 | 8.939 | 8.413 | 8.731 | 27,291 | -0.09(-1.01%) |
Apr 17, 2019 | 9.120 | 9.240 | 8.760 | 8.820 | 25,250 | -0.18(-2.00%) |
Apr 16, 2019 | 9.360 | 9.360 | 8.760 | 9.000 | 30,577 | -0.48(-5.06%) |
Apr 15, 2019 | 9.000 | 9.480 | 8.760 | 9.480 | 37,747 | +0.26(+2.84%) |
Apr 12, 2019 | 8.880 | 9.264 | 8.820 | 9.218 | 44,858 | +0.46(+5.26%) |
Apr 11, 2019 | 8.760 | 9.601 | 8.581 | 8.758 | 101,590 | +0.18(+2.06%) |
Apr 10, 2019 | 8.760 | 8.820 | 8.520 | 8.581 | 43,504 | -0.18(-2.04%) |
Apr 09, 2019 | 9.120 | 9.360 | 8.640 | 8.760 | 87,067 | -0.36(-3.95%) |
Apr 08, 2019 | 9.600 | 9.720 | 9.120 | 9.120 | 81,184 | -0.24(-2.56%) |
Apr 05, 2019 | 9.360 | 9.595 | 9.240 | 9.360 | 94,933 | +0.12(+1.30%) |
Apr 04, 2019 | 10.20 | 10.32 | 9.120 | 9.240 | 260,663 | -1.20(-11.49%) |
Apr 03, 2019 | 10.80 | 10.80 | 10.32 | 10.44 | 235,123 | -0.36(-3.33%) |
Apr 02, 2019 | 11.41 | 11.76 | 10.44 | 10.80 | 760,639 | -9.60(-47.06%) |
Apr 01, 2019 | 19.56 | 24.00 | 17.64 | 20.40 | 510,058 | +2.40(+13.33%) |
Mar 29, 2019 | 16.44 | 18.48 | 16.08 | 18.00 | 87,458 | +1.56(+9.49%) |
Mar 28, 2019 | 16.92 | 16.92 | 15.96 | 16.44 | 43,959 | -0.36(-2.14%) |
Mar 27, 2019 | 16.68 | 16.80 | 15.84 | 16.80 | 22,311 | +0.24(+1.45%) |
Mar 26, 2019 | 17.52 | 17.64 | 15.72 | 16.56 | 46,911 | -0.84(-4.83%) |
Mar 25, 2019 | 17.04 | 17.76 | 16.44 | 17.40 | 36,913 | +0.36(+2.11%) |
Mar 22, 2019 | 18.72 | 18.90 | 16.92 | 17.04 | 50,508 | -0.96(-5.33%) |
Mar 21, 2019 | 18.60 | 19.68 | 17.76 | 18.00 | 77,657 | -0.36(-1.96%) |
Mar 20, 2019 | 18.48 | 19.20 | 18.00 | 18.36 | 111,004 | +0.24(+1.32%) |
Mar 19, 2019 | 17.40 | 18.36 | 16.20 | 18.12 | 96,560 | +0.96(+5.59%) |
Mar 18, 2019 | 17.16 | 18.60 | 16.44 | 17.16 | 95,389 | +1.20(+7.52%) |
Mar 15, 2019 | 16.68 | 16.89 | 15.36 | 15.96 | 73,450 | -0.96(-5.67%) |
Mar 14, 2019 | 15.96 | 20.16 | 15.36 | 16.92 | 504,151 | +2.52(+17.50%) |
Mar 13, 2019 | 14.64 | 14.88 | 13.56 | 14.40 | 26,741 | +0.00(+0.00%) |
Mar 12, 2019 | 15.12 | 15.48 | 14.40 | 14.40 | 29,409 | -0.84(-5.51%) |
Mar 11, 2019 | 15.36 | 15.60 | 14.76 | 15.24 | 33,142 | +0.00(+0.00%) |
Mar 08, 2019 | 15.12 | 15.60 | 14.52 | 15.24 | 48,900 | +0.00(+0.00%) |
Mar 07, 2019 | 14.40 | 16.08 | 13.56 | 15.24 | 83,063 | +1.08(+7.63%) |
Mar 06, 2019 | 13.92 | 15.00 | 12.48 | 14.16 | 114,453 | -0.60(-4.07%) |
Mar 05, 2019 | 15.96 | 15.96 | 14.40 | 14.76 | 92,974 | -0.84(-5.38%) |
Mar 04, 2019 | 17.28 | 17.28 | 14.04 | 15.60 | 458,939 | -20.88(-57.24%) |
Mar 01, 2019 | 36.96 | 36.96 | 36.48 | 36.48 | 1,350 | -0.48(-1.30%) |
Feb 28, 2019 | 36.72 | 36.96 | 36.48 | 36.96 | 1,024 | +0.21(+0.56%) |
Feb 27, 2019 | 36.53 | 36.96 | 36.53 | 36.75 | 1,518 | +0.51(+1.42%) |
Feb 26, 2019 | 37.37 | 37.89 | 36.24 | 36.24 | 2,204 | -0.96(-2.58%) |
Feb 25, 2019 | 37.44 | 37.56 | 36.37 | 37.20 | 5,003 | -0.12(-0.32%) |
Feb 22, 2019 | 36.72 | 37.32 | 36.12 | 37.32 | 1,533 | +0.96(+2.64%) |
Feb 21, 2019 | 37.68 | 37.80 | 36.00 | 36.36 | 3,924 | -1.08(-2.88%) |
Feb 20, 2019 | 39.00 | 39.12 | 37.20 | 37.44 | 5,078 | -0.96(-2.50%) |
Feb 19, 2019 | 37.80 | 38.64 | 36.72 | 38.40 | 5,957 | +1.92(+5.26%) |
Feb 15, 2019 | 35.64 | 36.60 | 35.04 | 36.48 | 4,750 | +1.20(+3.40%) |
Feb 14, 2019 | 35.64 | 35.88 | 35.22 | 35.28 | 2,535 | -0.36(-1.01%) |
Feb 13, 2019 | 35.52 | 35.76 | 34.80 | 35.64 | 1,377 | +0.24(+0.68%) |
Feb 12, 2019 | 35.16 | 35.40 | 35.11 | 35.40 | 1,180 | +0.24(+0.68%) |
Feb 11, 2019 | 35.16 | 35.76 | 34.68 | 35.16 | 911 | +0.60(+1.74%) |
Feb 08, 2019 | 34.44 | 36.00 | 34.44 | 34.56 | 3,375 | -0.30(-0.86%) |
Feb 07, 2019 | 34.92 | 35.40 | 34.02 | 34.86 | 2,074 | -0.42(-1.19%) |
Feb 06, 2019 | 34.49 | 35.40 | 34.08 | 35.28 | 1,553 | +0.00(+0.00%) |
Feb 05, 2019 | 35.40 | 35.52 | 33.60 | 35.28 | 6,890 | +0.12(+0.34%) |
Feb 04, 2019 | 35.52 | 35.52 | 35.04 | 35.16 | 1,574 | -0.24(-0.68%) |
Feb 01, 2019 | 34.80 | 35.52 | 34.08 | 35.40 | 4,908 | +0.72(+2.08%) |
Jan 31, 2019 | 34.56 | 34.92 | 34.37 | 34.68 | 1,463 | +0.84(+2.48%) |
Jan 30, 2019 | 33.84 | 33.84 | 33.12 | 33.84 | 941 | +0.24(+0.71%) |
Jan 29, 2019 | 33.97 | 34.34 | 33.42 | 33.60 | 11,844 | -0.84(-2.44%) |
Jan 28, 2019 | 33.24 | 34.56 | 33.24 | 34.44 | 1,661 | +0.84(+2.50%) |
Jan 25, 2019 | 33.96 | 34.56 | 33.60 | 33.60 | 1,541 | -0.36(-1.06%) |
Jan 24, 2019 | 32.76 | 34.07 | 32.50 | 33.96 | 2,228 | +0.84(+2.54%) |
Jan 23, 2019 | 33.36 | 33.48 | 31.81 | 33.12 | 1,847 | -0.42(-1.25%) |
Jan 22, 2019 | 34.56 | 34.56 | 33.00 | 33.54 | 3,403 | -0.06(-0.18%) |
Jan 18, 2019 | 33.72 | 34.32 | 33.48 | 33.60 | 2,283 | +0.12(+0.36%) |
Jan 17, 2019 | 31.92 | 34.20 | 31.80 | 33.48 | 2,047 | +0.96(+2.95%) |
Jan 16, 2019 | 34.56 | 35.40 | 30.24 | 32.52 | 9,104 | -1.80(-5.24%) |
Jan 15, 2019 | 33.96 | 34.56 | 33.03 | 34.32 | 3,509 | +0.48(+1.42%) |
Jan 14, 2019 | 32.40 | 33.84 | 32.20 | 33.84 | 5,471 | +1.08(+3.30%) |
Jan 11, 2019 | 30.48 | 32.76 | 30.48 | 32.76 | 3,791 | +2.16(+7.06%) |
Jan 10, 2019 | 31.20 | 31.80 | 30.24 | 30.60 | 1,539 | -1.08(-3.41%) |
Jan 09, 2019 | 31.80 | 32.04 | 30.80 | 31.68 | 718 | +0.00(+0.00%) |
Jan 08, 2019 | 31.44 | 31.68 | 30.60 | 31.68 | 1,153 | +0.48(+1.54%) |
Jan 07, 2019 | 32.04 | 33.24 | 31.08 | 31.20 | 5,816 | +1.08(+3.59%) |
Jan 04, 2019 | 29.64 | 30.12 | 29.40 | 30.12 | 233 | +0.72(+2.45%) |
Jan 03, 2019 | 29.76 | 30.24 | 29.40 | 29.40 | 1,518 | -1.20(-3.92%) |