Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.950 | 7.120 | 6.900 | 7.000 | 785,600 | +0.12(+1.74%) |
Aug 29, 2019 | 6.810 | 7.100 | 6.810 | 6.880 | 968,177 | +0.19(+2.84%) |
Aug 28, 2019 | 6.580 | 6.800 | 6.520 | 6.690 | 1,114,216 | +0.07(+1.06%) |
Aug 27, 2019 | 6.740 | 6.790 | 6.560 | 6.620 | 1,106,799 | -0.13(-1.93%) |
Aug 26, 2019 | 6.940 | 6.950 | 6.720 | 6.750 | 785,256 | -0.10(-1.46%) |
Aug 23, 2019 | 6.930 | 7.010 | 6.785 | 6.850 | 1,362,900 | -0.15(-2.14%) |
Aug 22, 2019 | 6.880 | 7.070 | 6.880 | 7.000 | 1,028,144 | +0.12(+1.74%) |
Aug 21, 2019 | 6.960 | 6.990 | 6.810 | 6.880 | 1,017,020 | +0.01(+0.15%) |
Aug 20, 2019 | 6.970 | 7.010 | 6.710 | 6.870 | 1,630,420 | -0.11(-1.58%) |
Aug 19, 2019 | 7.000 | 7.170 | 6.940 | 6.980 | 1,434,402 | +0.15(+2.20%) |
Aug 16, 2019 | 6.550 | 6.890 | 6.550 | 6.830 | 1,576,200 | +0.28(+4.27%) |
Aug 15, 2019 | 6.790 | 6.810 | 6.465 | 6.550 | 1,645,471 | -0.22(-3.25%) |
Aug 14, 2019 | 6.930 | 7.000 | 6.630 | 6.770 | 1,781,559 | -0.23(-3.29%) |
Aug 13, 2019 | 7.030 | 7.270 | 6.980 | 7.000 | 1,228,018 | -0.05(-0.71%) |
Aug 12, 2019 | 7.050 | 7.130 | 6.880 | 7.050 | 1,215,627 | -0.06(-0.84%) |
Aug 09, 2019 | 7.000 | 7.420 | 6.950 | 7.110 | 1,870,900 | +0.11(+1.57%) |
Aug 08, 2019 | 6.810 | 7.440 | 6.800 | 7.000 | 6,091,560 | -1.15(-14.11%) |
Aug 07, 2019 | 8.090 | 8.270 | 7.840 | 8.150 | 2,458,956 | -0.02(-0.24%) |
Aug 06, 2019 | 8.310 | 8.400 | 8.080 | 8.170 | 1,207,066 | -0.07(-0.85%) |
Aug 05, 2019 | 8.340 | 8.340 | 8.050 | 8.240 | 1,808,646 | -0.22(-2.60%) |
Aug 02, 2019 | 8.660 | 8.680 | 8.365 | 8.460 | 1,328,100 | -0.30(-3.42%) |
Aug 01, 2019 | 9.000 | 9.080 | 8.620 | 8.760 | 1,645,242 | -0.26(-2.88%) |
Jul 31, 2019 | 9.140 | 9.370 | 9.000 | 9.020 | 1,746,730 | -0.20(-2.17%) |
Jul 30, 2019 | 8.940 | 9.220 | 8.800 | 9.220 | 1,350,121 | +0.22(+2.44%) |
Jul 29, 2019 | 9.020 | 9.070 | 8.840 | 9.000 | 932,606 | -0.07(-0.77%) |
Jul 26, 2019 | 8.770 | 9.130 | 8.760 | 9.070 | 1,260,800 | +0.32(+3.66%) |
Jul 25, 2019 | 8.830 | 9.130 | 8.740 | 8.750 | 1,346,897 | -0.36(-3.95%) |
Jul 24, 2019 | 8.580 | 9.140 | 8.580 | 9.110 | 1,590,836 | +0.50(+5.81%) |
Jul 23, 2019 | 8.790 | 8.890 | 8.580 | 8.610 | 1,248,007 | -0.15(-1.71%) |
Jul 22, 2019 | 8.810 | 8.950 | 8.730 | 8.760 | 1,369,039 | +0.02(+0.23%) |
Jul 19, 2019 | 8.770 | 8.860 | 8.725 | 8.740 | 956,500 | -0.03(-0.34%) |
Jul 18, 2019 | 8.920 | 8.955 | 8.760 | 8.770 | 1,118,074 | -0.18(-2.01%) |
Jul 17, 2019 | 8.860 | 9.050 | 8.825 | 8.950 | 1,165,411 | +0.09(+1.02%) |
Jul 16, 2019 | 8.890 | 9.040 | 8.740 | 8.860 | 861,943 | -0.03(-0.34%) |
Jul 15, 2019 | 8.790 | 8.900 | 8.690 | 8.890 | 916,469 | +0.11(+1.25%) |
Jul 12, 2019 | 9.010 | 9.020 | 8.360 | 8.780 | 2,176,000 | -0.27(-2.98%) |
Jul 11, 2019 | 9.130 | 9.200 | 8.844 | 9.050 | 1,135,402 | -0.03(-0.33%) |
Jul 10, 2019 | 9.200 | 9.230 | 8.870 | 9.080 | 893,365 | -0.03(-0.33%) |
Jul 09, 2019 | 8.900 | 9.180 | 8.890 | 9.110 | 1,264,157 | +0.17(+1.90%) |
Jul 08, 2019 | 8.820 | 8.940 | 8.670 | 8.940 | 817,975 | +0.02(+0.22%) |
Jul 05, 2019 | 8.950 | 9.000 | 8.750 | 8.920 | 1,184,000 | -0.10(-1.11%) |
Jul 03, 2019 | 8.900 | 9.045 | 8.830 | 9.020 | 594,300 | +0.10(+1.12%) |
Jul 02, 2019 | 9.080 | 9.200 | 8.750 | 8.920 | 1,271,180 | -0.17(-1.87%) |
Jul 01, 2019 | 9.230 | 9.380 | 8.930 | 9.090 | 1,499,477 | -0.01(-0.11%) |
Jun 28, 2019 | 8.810 | 9.178 | 8.810 | 9.100 | 2,538,600 | +0.30(+3.41%) |
Jun 27, 2019 | 8.820 | 9.000 | 8.700 | 8.800 | 1,059,640 | -0.01(-0.11%) |
Jun 26, 2019 | 8.700 | 8.900 | 8.650 | 8.810 | 1,066,299 | +0.15(+1.73%) |
Jun 25, 2019 | 8.500 | 8.870 | 8.500 | 8.660 | 1,492,720 | +0.17(+2.00%) |
Jun 24, 2019 | 9.130 | 9.190 | 8.410 | 8.490 | 2,373,371 | -0.46(-5.14%) |
Jun 21, 2019 | 8.400 | 8.990 | 8.380 | 8.950 | 5,165,900 | +0.49(+5.79%) |
Jun 20, 2019 | 8.400 | 8.530 | 8.350 | 8.460 | 889,698 | +0.12(+1.44%) |
Jun 19, 2019 | 8.370 | 8.400 | 8.220 | 8.340 | 785,510 | -0.01(-0.12%) |
Jun 18, 2019 | 8.220 | 8.490 | 8.200 | 8.350 | 1,104,790 | +0.19(+2.33%) |
Jun 17, 2019 | 8.080 | 8.280 | 8.030 | 8.160 | 1,701,495 | +0.11(+1.37%) |
Jun 14, 2019 | 8.160 | 8.190 | 7.970 | 8.050 | 1,263,000 | -0.17(-2.07%) |
Jun 13, 2019 | 8.010 | 8.230 | 8.010 | 8.220 | 1,259,232 | +0.25(+3.14%) |
Jun 12, 2019 | 7.870 | 8.240 | 7.870 | 7.970 | 1,704,276 | +0.12(+1.53%) |
Jun 11, 2019 | 8.440 | 8.450 | 7.810 | 7.850 | 3,769,334 | -0.51(-6.10%) |
Jun 10, 2019 | 8.550 | 8.730 | 8.320 | 8.360 | 1,306,505 | -0.13(-1.53%) |
Jun 07, 2019 | 8.530 | 8.580 | 8.444 | 8.490 | 1,512,400 | +0.01(+0.12%) |
Jun 06, 2019 | 8.510 | 8.550 | 8.315 | 8.480 | 976,158 | -0.03(-0.35%) |
Jun 05, 2019 | 8.600 | 8.636 | 8.385 | 8.510 | 1,716,515 | -0.04(-0.47%) |
Jun 04, 2019 | 8.300 | 8.550 | 8.235 | 8.550 | 1,649,062 | +0.36(+4.40%) |
Jun 03, 2019 | 8.100 | 8.280 | 8.080 | 8.190 | 1,691,222 | +0.10(+1.24%) |
May 31, 2019 | 8.050 | 8.110 | 8.000 | 8.090 | 1,188,000 | -0.11(-1.34%) |
May 30, 2019 | 8.120 | 8.300 | 8.080 | 8.200 | 780,635 | +0.08(+0.99%) |
May 29, 2019 | 8.150 | 8.200 | 8.040 | 8.120 | 1,200,717 | -0.03(-0.37%) |
May 28, 2019 | 8.350 | 8.360 | 8.100 | 8.150 | 1,268,417 | -0.22(-2.63%) |
May 24, 2019 | 8.330 | 8.400 | 8.260 | 8.370 | 851,900 | +0.08(+0.97%) |
May 23, 2019 | 8.480 | 8.480 | 8.230 | 8.290 | 1,516,118 | -0.34(-3.94%) |
May 22, 2019 | 8.630 | 8.750 | 8.500 | 8.630 | 1,253,589 | -0.10(-1.15%) |
May 21, 2019 | 8.580 | 8.770 | 8.580 | 8.730 | 1,261,517 | +0.24(+2.83%) |
May 20, 2019 | 8.750 | 8.780 | 8.430 | 8.490 | 1,799,222 | -0.28(-3.19%) |
May 17, 2019 | 8.640 | 8.850 | 8.630 | 8.770 | 1,668,300 | -0.01(-0.11%) |
May 16, 2019 | 8.690 | 8.860 | 8.650 | 8.780 | 1,394,705 | +0.07(+0.80%) |
May 15, 2019 | 8.600 | 8.810 | 8.520 | 8.710 | 2,252,362 | +0.21(+2.47%) |
May 14, 2019 | 8.280 | 8.510 | 8.210 | 8.500 | 1,943,180 | +0.24(+2.91%) |
May 13, 2019 | 8.430 | 8.500 | 8.070 | 8.260 | 3,148,472 | -0.45(-5.17%) |
May 10, 2019 | 8.550 | 8.800 | 8.350 | 8.710 | 3,453,700 | +0.31(+3.69%) |
May 09, 2019 | 8.570 | 8.580 | 8.130 | 8.400 | 4,971,372 | -0.20(-2.33%) |
May 08, 2019 | 8.700 | 8.760 | 7.950 | 8.600 | 11,658,605 | -1.99(-18.79%) |
May 07, 2019 | 11.00 | 11.04 | 10.50 | 10.59 | 2,624,338 | -0.46(-4.16%) |
May 06, 2019 | 10.93 | 11.16 | 10.82 | 11.05 | 2,071,780 | -0.10(-0.90%) |
May 03, 2019 | 10.78 | 11.25 | 10.68 | 11.15 | 1,559,600 | +0.47(+4.40%) |
May 02, 2019 | 10.65 | 10.79 | 10.50 | 10.68 | 1,501,928 | +0.05(+0.47%) |
May 01, 2019 | 10.71 | 10.79 | 10.56 | 10.63 | 1,927,241 | -0.01(-0.09%) |
Apr 30, 2019 | 10.80 | 10.83 | 10.39 | 10.64 | 2,294,291 | -0.11(-1.02%) |
Apr 29, 2019 | 10.82 | 11.02 | 10.73 | 10.75 | 1,728,320 | -0.09(-0.83%) |
Apr 26, 2019 | 10.83 | 10.87 | 10.68 | 10.84 | 1,047,800 | +0.00(+0.00%) |
Apr 25, 2019 | 10.94 | 11.00 | 10.75 | 10.84 | 1,028,769 | -0.19(-1.72%) |
Apr 24, 2019 | 11.16 | 11.16 | 10.99 | 11.03 | 656,189 | -0.08(-0.72%) |
Apr 23, 2019 | 10.86 | 11.22 | 10.79 | 11.11 | 1,197,795 | +0.29(+2.68%) |
Apr 22, 2019 | 10.82 | 10.95 | 10.67 | 10.82 | 1,227,737 | -0.07(-0.64%) |
Apr 18, 2019 | 10.99 | 11.07 | 10.85 | 10.89 | 793,900 | -0.11(-1.00%) |
Apr 17, 2019 | 11.11 | 11.24 | 10.87 | 11.00 | 1,156,569 | -0.08(-0.72%) |
Apr 16, 2019 | 10.95 | 11.10 | 10.87 | 11.08 | 971,015 | +0.19(+1.74%) |
Apr 15, 2019 | 10.94 | 10.97 | 10.74 | 10.89 | 881,664 | +0.02(+0.18%) |
Apr 12, 2019 | 10.97 | 11.03 | 10.85 | 10.87 | 844,300 | +0.02(+0.18%) |
Apr 11, 2019 | 10.90 | 11.05 | 10.83 | 10.85 | 997,749 | -0.06(-0.55%) |
Apr 10, 2019 | 10.90 | 10.96 | 10.74 | 10.91 | 1,005,201 | +0.00(+0.00%) |
Apr 09, 2019 | 10.99 | 11.03 | 10.84 | 10.91 | 907,765 | -0.12(-1.09%) |
Apr 08, 2019 | 11.06 | 11.12 | 10.92 | 11.03 | 774,754 | -0.08(-0.72%) |
Apr 05, 2019 | 11.15 | 11.26 | 11.00 | 11.11 | 892,500 | +0.01(+0.09%) |
Apr 04, 2019 | 11.27 | 11.27 | 11.00 | 11.10 | 1,014,060 | -0.12(-1.07%) |
Apr 03, 2019 | 11.00 | 11.36 | 10.99 | 11.22 | 1,486,096 | +0.30(+2.75%) |
Apr 02, 2019 | 10.96 | 11.06 | 10.84 | 10.92 | 1,524,524 | -0.03(-0.27%) |
Apr 01, 2019 | 10.80 | 10.97 | 10.73 | 10.95 | 1,449,891 | +0.19(+1.77%) |
Mar 29, 2019 | 10.77 | 10.85 | 10.63 | 10.76 | 1,235,500 | +0.10(+0.94%) |
Mar 28, 2019 | 10.63 | 10.73 | 10.47 | 10.66 | 829,208 | +0.02(+0.19%) |
Mar 27, 2019 | 10.79 | 10.88 | 10.49 | 10.64 | 775,685 | -0.13(-1.21%) |
Mar 26, 2019 | 10.79 | 10.91 | 10.65 | 10.77 | 1,037,187 | +0.06(+0.56%) |
Mar 25, 2019 | 10.89 | 10.92 | 10.37 | 10.71 | 1,438,604 | -0.19(-1.74%) |
Mar 22, 2019 | 11.33 | 11.54 | 10.84 | 10.90 | 2,509,900 | -0.49(-4.30%) |
Mar 21, 2019 | 11.19 | 11.50 | 11.13 | 11.39 | 1,892,682 | +0.16(+1.42%) |
Mar 20, 2019 | 11.30 | 11.34 | 10.95 | 11.23 | 1,355,034 | -0.07(-0.62%) |
Mar 19, 2019 | 11.37 | 11.45 | 11.19 | 11.30 | 1,102,228 | -0.02(-0.18%) |
Mar 18, 2019 | 11.30 | 11.36 | 11.00 | 11.32 | 1,341,029 | +0.07(+0.62%) |
Mar 15, 2019 | 11.29 | 11.30 | 11.03 | 11.25 | 1,928,700 | +0.01(+0.09%) |
Mar 14, 2019 | 11.39 | 11.49 | 11.09 | 11.24 | 1,011,968 | -0.13(-1.14%) |
Mar 13, 2019 | 11.32 | 11.59 | 11.30 | 11.37 | 1,348,020 | +0.09(+0.80%) |
Mar 12, 2019 | 11.18 | 11.31 | 11.03 | 11.28 | 913,213 | +0.12(+1.08%) |
Mar 11, 2019 | 11.00 | 11.23 | 10.76 | 11.16 | 1,883,981 | +0.23(+2.10%) |
Mar 08, 2019 | 10.83 | 11.05 | 10.50 | 10.93 | 1,680,300 | +0.03(+0.28%) |
Mar 07, 2019 | 11.18 | 11.20 | 10.76 | 10.90 | 2,579,798 | -0.43(-3.80%) |
Mar 06, 2019 | 11.60 | 11.68 | 11.26 | 11.33 | 2,333,663 | -0.34(-2.91%) |
Mar 05, 2019 | 11.52 | 11.79 | 11.44 | 11.67 | 2,077,810 | +0.11(+0.95%) |
Mar 04, 2019 | 12.28 | 12.38 | 11.36 | 11.56 | 5,938,869 | -0.58(-4.78%) |
Mar 01, 2019 | 14.43 | 14.50 | 12.00 | 12.14 | 7,414,500 | -1.98(-14.02%) |
Feb 28, 2019 | 14.28 | 14.29 | 13.61 | 14.12 | 3,113,225 | -0.11(-0.77%) |
Feb 27, 2019 | 14.11 | 14.27 | 13.93 | 14.23 | 1,162,376 | +0.06(+0.42%) |
Feb 26, 2019 | 14.00 | 14.22 | 13.90 | 14.17 | 1,061,064 | +0.08(+0.57%) |
Feb 25, 2019 | 13.95 | 14.29 | 13.88 | 14.09 | 889,831 | +0.25(+1.81%) |
Feb 22, 2019 | 13.80 | 13.96 | 13.67 | 13.84 | 911,500 | +0.05(+0.36%) |
Feb 21, 2019 | 14.02 | 14.16 | 13.69 | 13.79 | 1,393,192 | -0.22(-1.57%) |
Feb 20, 2019 | 13.82 | 14.02 | 13.79 | 14.01 | 1,111,420 | +0.19(+1.37%) |
Feb 19, 2019 | 13.70 | 13.96 | 13.63 | 13.82 | 1,343,946 | +0.14(+1.02%) |
Feb 15, 2019 | 13.53 | 13.74 | 13.33 | 13.68 | 1,237,100 | +0.24(+1.79%) |
Feb 14, 2019 | 13.32 | 13.52 | 13.24 | 13.44 | 925,527 | +0.05(+0.37%) |
Feb 13, 2019 | 13.41 | 13.65 | 13.26 | 13.39 | 1,013,544 | +0.03(+0.22%) |
Feb 12, 2019 | 13.11 | 13.45 | 13.03 | 13.36 | 981,347 | +0.37(+2.85%) |
Feb 11, 2019 | 12.75 | 13.05 | 12.73 | 12.99 | 811,495 | +0.26(+2.04%) |
Feb 08, 2019 | 12.44 | 12.74 | 12.42 | 12.73 | 790,200 | +0.21(+1.68%) |
Feb 07, 2019 | 12.75 | 12.78 | 12.20 | 12.52 | 1,207,479 | -0.43(-3.32%) |
Feb 06, 2019 | 12.76 | 13.11 | 12.66 | 12.95 | 887,328 | +0.23(+1.81%) |
Feb 05, 2019 | 12.81 | 12.94 | 12.65 | 12.72 | 818,715 | -0.08(-0.63%) |
Feb 04, 2019 | 12.51 | 12.87 | 12.42 | 12.80 | 900,081 | +0.30(+2.40%) |
Feb 01, 2019 | 12.78 | 12.80 | 12.41 | 12.50 | 973,300 | -0.26(-2.04%) |
Jan 31, 2019 | 12.39 | 12.78 | 12.28 | 12.76 | 1,357,180 | +0.41(+3.32%) |
Jan 30, 2019 | 12.45 | 12.49 | 11.99 | 12.35 | 2,211,726 | +0.08(+0.65%) |
Jan 29, 2019 | 12.58 | 13.45 | 12.27 | 12.27 | 4,594,949 | +0.73(+6.33%) |
Jan 28, 2019 | 11.42 | 11.62 | 11.20 | 11.54 | 1,877,079 | +0.03(+0.26%) |
Jan 25, 2019 | 11.22 | 11.59 | 11.12 | 11.51 | 1,001,100 | +0.40(+3.60%) |
Jan 24, 2019 | 10.84 | 11.25 | 10.84 | 11.11 | 675,767 | +0.30(+2.78%) |
Jan 23, 2019 | 10.89 | 11.14 | 10.79 | 10.81 | 846,809 | -0.06(-0.55%) |
Jan 22, 2019 | 11.25 | 11.33 | 10.76 | 10.87 | 1,391,894 | -0.46(-4.06%) |
Jan 18, 2019 | 11.24 | 11.43 | 11.12 | 11.33 | 1,185,200 | +0.10(+0.89%) |
Jan 17, 2019 | 11.06 | 11.32 | 10.97 | 11.23 | 1,450,699 | +0.07(+0.63%) |
Jan 16, 2019 | 11.42 | 11.66 | 11.09 | 11.16 | 1,710,655 | -0.25(-2.19%) |
Jan 15, 2019 | 11.11 | 11.53 | 11.10 | 11.41 | 1,839,656 | +0.40(+3.63%) |
Jan 14, 2019 | 11.01 | 11.26 | 10.93 | 11.01 | 952,474 | -0.16(-1.43%) |
Jan 11, 2019 | 11.03 | 11.28 | 11.03 | 11.17 | 1,007,400 | +0.02(+0.18%) |
Jan 10, 2019 | 10.99 | 11.31 | 10.97 | 11.15 | 979,874 | +0.02(+0.18%) |
Jan 09, 2019 | 10.99 | 11.32 | 10.99 | 11.13 | 1,298,694 | +0.22(+2.02%) |
Jan 08, 2019 | 11.00 | 11.08 | 10.63 | 10.91 | 1,655,983 | +0.07(+0.65%) |
Jan 07, 2019 | 10.53 | 10.95 | 10.23 | 10.84 | 1,696,260 | +0.54(+5.24%) |
Jan 04, 2019 | 10.14 | 10.49 | 10.12 | 10.30 | 1,462,300 | +0.38(+3.83%) |
Jan 03, 2019 | 10.27 | 10.30 | 9.890 | 9.920 | 1,242,591 | -0.53(-5.07%) |
Jan 02, 2019 | 9.980 | 10.56 | 9.890 | 10.45 | 1,470,208 | +0.28(+2.75%) |
Dec 31, 2018 | 10.09 | 10.20 | 9.820 | 10.17 | 1,085,600 | +0.07(+0.69%) |
Dec 28, 2018 | 10.07 | 10.42 | 9.980 | 10.10 | 1,272,300 | +0.10(+1.00%) |
Dec 27, 2018 | 9.870 | 10.09 | 9.530 | 10.00 | 1,495,090 | -0.07(-0.70%) |
Dec 26, 2018 | 9.840 | 10.08 | 9.500 | 10.07 | 2,058,495 | +0.33(+3.39%) |
Dec 24, 2018 | 9.380 | 9.980 | 9.350 | 9.740 | 1,145,500 | +0.28(+2.96%) |
Dec 21, 2018 | 9.800 | 10.05 | 9.410 | 9.460 | 6,650,200 | -0.49(-4.92%) |
Dec 20, 2018 | 10.32 | 10.59 | 9.700 | 9.950 | 1,799,117 | -0.46(-4.42%) |
Dec 19, 2018 | 10.35 | 10.79 | 10.24 | 10.41 | 1,585,342 | +0.01(+0.10%) |
Dec 18, 2018 | 10.51 | 10.67 | 10.28 | 10.40 | 1,281,675 | -0.03(-0.29%) |
Dec 17, 2018 | 10.59 | 10.89 | 10.26 | 10.43 | 1,999,476 | -0.20(-1.88%) |
Dec 14, 2018 | 11.02 | 11.11 | 10.60 | 10.63 | 1,454,100 | -0.48(-4.32%) |
Dec 13, 2018 | 11.61 | 11.71 | 11.06 | 11.11 | 1,233,103 | -0.46(-3.98%) |
Dec 12, 2018 | 11.61 | 11.83 | 11.41 | 11.57 | 1,376,139 | +0.17(+1.49%) |
Dec 11, 2018 | 11.68 | 11.78 | 11.29 | 11.40 | 895,698 | -0.10(-0.87%) |
Dec 10, 2018 | 11.52 | 11.61 | 11.17 | 11.50 | 1,817,965 | -0.07(-0.61%) |
Dec 07, 2018 | 12.19 | 12.19 | 11.51 | 11.57 | 1,307,200 | -0.61(-5.01%) |
Dec 06, 2018 | 11.84 | 12.24 | 11.60 | 12.18 | 1,548,625 | +0.13(+1.08%) |
Dec 04, 2018 | 12.61 | 12.70 | 12.05 | 12.05 | 1,593,200 | -0.60(-4.74%) |
Dec 03, 2018 | 12.53 | 12.74 | 12.39 | 12.65 | 1,119,723 | +0.27(+2.18%) |
Nov 30, 2018 | 12.47 | 12.53 | 12.12 | 12.38 | 1,184,600 | -0.10(-0.80%) |
Nov 29, 2018 | 12.47 | 12.56 | 12.23 | 12.48 | 1,650,850 | -0.03(-0.24%) |
Nov 28, 2018 | 12.50 | 12.85 | 12.15 | 12.51 | 1,137,972 | +0.12(+0.97%) |
Nov 27, 2018 | 12.49 | 12.55 | 12.23 | 12.39 | 626,669 | -0.21(-1.67%) |
Nov 26, 2018 | 12.25 | 12.64 | 12.25 | 12.60 | 1,047,316 | +0.41(+3.36%) |
Nov 23, 2018 | 11.90 | 12.36 | 11.76 | 12.19 | 1,111,000 | +0.14(+1.16%) |
Nov 21, 2018 | 12.05 | 12.05 | 12.05 | 0 | -0.14(-1.15%) | |
Nov 20, 2018 | 12.13 | 12.38 | 11.85 | 12.19 | 1,388,598 | -0.24(-1.93%) |
Nov 19, 2018 | 13.01 | 13.15 | 12.35 | 12.43 | 1,324,052 | -0.68(-5.19%) |
Nov 16, 2018 | 12.70 | 13.23 | 12.55 | 13.11 | 1,408,200 | +0.25(+1.94%) |
Nov 15, 2018 | 12.65 | 12.95 | 12.23 | 12.86 | 1,933,013 | +0.14(+1.10%) |
Nov 14, 2018 | 12.80 | 13.25 | 12.67 | 12.72 | 1,536,697 | +0.06(+0.47%) |
Nov 13, 2018 | 12.80 | 13.06 | 12.48 | 12.66 | 1,246,568 | -0.12(-0.94%) |
Nov 12, 2018 | 12.80 | 13.05 | 12.30 | 12.78 | 1,240,138 | -0.02(-0.16%) |
Nov 09, 2018 | 13.55 | 13.66 | 12.36 | 12.80 | 2,294,300 | -0.86(-6.30%) |
Nov 08, 2018 | 13.46 | 13.68 | 13.16 | 13.66 | 1,661,445 | +0.13(+0.96%) |
Nov 07, 2018 | 12.90 | 13.65 | 12.74 | 13.53 | 2,057,144 | +0.68(+5.29%) |
Nov 06, 2018 | 13.18 | 13.30 | 12.57 | 12.85 | 2,249,424 | -0.34(-2.58%) |
Nov 05, 2018 | 12.93 | 13.27 | 12.56 | 13.19 | 3,040,902 | +0.26(+2.01%) |
Nov 02, 2018 | 11.97 | 12.95 | 11.95 | 12.93 | 5,000,900 | +1.10(+9.30%) |
Nov 01, 2018 | 12.31 | 12.34 | 11.31 | 11.83 | 12,596,518 | -0.25(-2.07%) |
Oct 31, 2018 | 14.05 | 14.59 | 12.03 | 12.08 | 18,549,820 | -4.88(-28.77%) |
Oct 30, 2018 | 15.53 | 17.05 | 15.49 | 16.96 | 3,450,654 | +1.33(+8.51%) |
Oct 29, 2018 | 16.82 | 16.97 | 15.33 | 15.63 | 1,868,177 | -0.83(-5.04%) |
Oct 26, 2018 | 16.66 | 17.16 | 16.26 | 16.46 | 1,848,300 | -0.68(-3.97%) |
Oct 25, 2018 | 17.37 | 17.79 | 17.08 | 17.14 | 2,137,177 | -0.30(-1.72%) |
Oct 24, 2018 | 17.64 | 18.26 | 17.27 | 17.44 | 3,820,460 | +0.75(+4.49%) |
Oct 23, 2018 | 16.50 | 16.85 | 15.90 | 16.69 | 1,544,724 | -0.31(-1.82%) |
Oct 22, 2018 | 16.74 | 17.12 | 16.40 | 17.00 | 1,071,589 | +0.39(+2.35%) |
Oct 19, 2018 | 17.26 | 17.38 | 16.58 | 16.61 | 1,336,000 | -0.57(-3.32%) |
Oct 18, 2018 | 17.93 | 18.00 | 17.14 | 17.18 | 1,471,615 | -0.98(-5.40%) |
Oct 17, 2018 | 17.98 | 18.35 | 17.88 | 18.16 | 1,601,600 | +0.28(+1.57%) |
Oct 16, 2018 | 17.38 | 17.95 | 17.07 | 17.88 | 1,353,444 | +0.70(+4.07%) |
Oct 15, 2018 | 17.30 | 17.53 | 16.82 | 17.18 | 1,227,467 | -0.15(-0.87%) |
Oct 12, 2018 | 17.17 | 17.42 | 16.93 | 17.33 | 1,768,000 | +0.82(+4.97%) |
Oct 11, 2018 | 16.48 | 17.30 | 16.30 | 16.51 | 2,492,189 | -0.22(-1.32%) |
Oct 10, 2018 | 17.66 | 17.70 | 16.66 | 16.73 | 2,130,881 | -1.04(-5.85%) |
Oct 09, 2018 | 17.72 | 18.19 | 17.58 | 17.77 | 887,106 | -0.08(-0.45%) |
Oct 08, 2018 | 17.76 | 18.03 | 17.19 | 17.85 | 1,358,991 | -0.12(-0.67%) |
Oct 05, 2018 | 18.37 | 19.19 | 17.73 | 17.97 | 2,144,800 | -0.41(-2.23%) |
Oct 04, 2018 | 17.98 | 18.51 | 17.51 | 18.38 | 1,564,459 | +0.36(+2.00%) |
Oct 03, 2018 | 17.65 | 18.51 | 17.65 | 18.02 | 1,788,641 | +0.44(+2.50%) |
Oct 02, 2018 | 17.78 | 18.13 | 17.16 | 17.58 | 2,083,757 | -0.47(-2.60%) |
Oct 01, 2018 | 19.00 | 19.13 | 17.92 | 18.05 | 2,584,303 | -0.85(-4.50%) |
Sep 28, 2018 | 19.20 | 19.46 | 18.83 | 18.90 | 1,391,400 | -0.35(-1.82%) |
Sep 27, 2018 | 19.11 | 19.72 | 19.07 | 19.25 | 1,344,556 | +0.17(+0.89%) |
Sep 26, 2018 | 19.82 | 19.87 | 18.89 | 19.08 | 1,680,798 | -0.53(-2.70%) |
Sep 25, 2018 | 19.28 | 20.67 | 19.27 | 19.61 | 2,859,596 | +0.42(+2.19%) |
Sep 24, 2018 | 18.72 | 19.29 | 18.25 | 19.19 | 1,555,654 | +0.34(+1.80%) |
Sep 21, 2018 | 19.32 | 19.71 | 18.75 | 18.85 | 2,973,200 | -0.49(-2.53%) |
Sep 20, 2018 | 19.22 | 19.61 | 18.85 | 19.34 | 1,722,166 | +0.23(+1.20%) |
Sep 19, 2018 | 19.07 | 19.61 | 18.79 | 19.11 | 2,628,529 | +0.01(+0.05%) |
Sep 18, 2018 | 18.28 | 19.40 | 18.21 | 19.10 | 2,348,899 | +0.87(+4.77%) |
Sep 17, 2018 | 18.45 | 18.68 | 18.02 | 18.23 | 1,838,189 | -0.26(-1.41%) |
Sep 14, 2018 | 18.46 | 19.04 | 18.41 | 18.49 | 1,885,700 | +0.08(+0.43%) |
Sep 13, 2018 | 18.57 | 19.09 | 18.32 | 18.41 | 1,457,886 | -0.07(-0.38%) |
Sep 12, 2018 | 18.33 | 18.57 | 17.80 | 18.48 | 2,316,495 | +0.04(+0.22%) |
Sep 11, 2018 | 18.57 | 18.73 | 18.13 | 18.44 | 1,362,010 | -0.24(-1.28%) |
Sep 10, 2018 | 18.64 | 18.90 | 18.31 | 18.68 | 1,880,602 | +0.06(+0.32%) |
Sep 07, 2018 | 18.17 | 19.09 | 18.17 | 18.62 | 1,743,500 | -0.05(-0.27%) |
Sep 06, 2018 | 19.16 | 19.40 | 18.40 | 18.67 | 2,482,088 | -0.51(-2.66%) |
Sep 05, 2018 | 19.57 | 19.64 | 18.92 | 19.18 | 2,411,458 | -0.52(-2.64%) |