Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.210 | 6.410 | 6.080 | 6.230 | 128,065 | -0.02(-0.32%) |
Oct 30, 2019 | 6.110 | 6.360 | 6.080 | 6.250 | 128,882 | +0.16(+2.63%) |
Oct 29, 2019 | 6.190 | 6.250 | 6.010 | 6.090 | 87,459 | -0.10(-1.62%) |
Oct 28, 2019 | 6.170 | 6.300 | 6.120 | 6.190 | 74,163 | +0.04(+0.65%) |
Oct 25, 2019 | 6.110 | 6.250 | 6.040 | 6.150 | 87,300 | +0.04(+0.65%) |
Oct 24, 2019 | 6.290 | 6.420 | 6.070 | 6.110 | 81,800 | -0.21(-3.32%) |
Oct 23, 2019 | 6.240 | 6.355 | 6.090 | 6.320 | 145,840 | +0.18(+2.93%) |
Oct 22, 2019 | 6.140 | 6.288 | 6.095 | 6.140 | 103,912 | +0.01(+0.16%) |
Oct 21, 2019 | 6.120 | 6.230 | 5.990 | 6.130 | 167,133 | +0.04(+0.66%) |
Oct 18, 2019 | 6.520 | 6.610 | 6.020 | 6.090 | 199,100 | -0.43(-6.60%) |
Oct 17, 2019 | 6.510 | 6.710 | 6.300 | 6.520 | 263,472 | +0.15(+2.35%) |
Oct 16, 2019 | 6.180 | 6.440 | 5.900 | 6.370 | 302,950 | +0.16(+2.58%) |
Oct 15, 2019 | 5.870 | 6.310 | 5.760 | 6.210 | 288,907 | +0.32(+5.43%) |
Oct 14, 2019 | 5.930 | 6.260 | 5.815 | 5.890 | 232,973 | +0.01(+0.17%) |
Oct 11, 2019 | 6.010 | 6.090 | 5.780 | 5.880 | 170,800 | +0.02(+0.34%) |
Oct 10, 2019 | 6.100 | 6.290 | 5.800 | 5.860 | 178,590 | -0.12(-2.01%) |
Oct 09, 2019 | 5.810 | 6.010 | 5.740 | 5.980 | 313,951 | +0.16(+2.75%) |
Oct 08, 2019 | 6.060 | 6.100 | 5.740 | 5.820 | 225,814 | -0.15(-2.51%) |
Oct 07, 2019 | 5.900 | 6.290 | 5.900 | 5.970 | 230,362 | +0.11(+1.88%) |
Oct 04, 2019 | 5.820 | 6.010 | 5.643 | 5.860 | 291,000 | +0.05(+0.86%) |
Oct 03, 2019 | 5.660 | 5.910 | 5.535 | 5.810 | 260,102 | +0.04(+0.69%) |
Oct 02, 2019 | 5.750 | 5.930 | 5.600 | 5.770 | 389,494 | +0.06(+1.05%) |
Oct 01, 2019 | 5.870 | 5.995 | 5.360 | 5.710 | 546,230 | -0.17(-2.89%) |
Sep 30, 2019 | 6.180 | 6.300 | 5.820 | 5.880 | 611,623 | -0.37(-5.92%) |
Sep 27, 2019 | 9.880 | 10.00 | 5.850 | 6.250 | 3,132,400 | -3.62(-36.68%) |
Sep 26, 2019 | 10.51 | 10.58 | 9.860 | 9.870 | 155,810 | -0.67(-6.36%) |
Sep 25, 2019 | 10.80 | 10.94 | 10.47 | 10.54 | 95,895 | -0.21(-1.95%) |
Sep 24, 2019 | 10.78 | 10.99 | 10.59 | 10.75 | 290,688 | +0.02(+0.19%) |
Sep 23, 2019 | 10.69 | 10.80 | 10.38 | 10.73 | 122,686 | -0.07(-0.65%) |
Sep 20, 2019 | 10.88 | 10.91 | 10.43 | 10.80 | 231,100 | -0.08(-0.74%) |
Sep 19, 2019 | 11.05 | 11.15 | 10.73 | 10.88 | 196,171 | -0.12(-1.09%) |
Sep 18, 2019 | 11.11 | 11.18 | 10.66 | 11.00 | 136,699 | -0.09(-0.81%) |
Sep 17, 2019 | 11.03 | 11.20 | 10.61 | 11.09 | 129,142 | +0.16(+1.46%) |
Sep 16, 2019 | 10.69 | 11.13 | 10.69 | 10.93 | 141,413 | +0.20(+1.86%) |
Sep 13, 2019 | 10.49 | 10.83 | 10.20 | 10.73 | 166,000 | +0.25(+2.39%) |
Sep 12, 2019 | 10.95 | 11.25 | 10.43 | 10.48 | 114,605 | -0.51(-4.64%) |
Sep 11, 2019 | 11.05 | 11.29 | 10.74 | 10.99 | 126,488 | +0.00(+0.00%) |
Sep 10, 2019 | 10.68 | 11.26 | 10.25 | 10.99 | 151,019 | +0.30(+2.81%) |
Sep 09, 2019 | 11.22 | 11.38 | 10.45 | 10.69 | 117,827 | -0.50(-4.47%) |
Sep 06, 2019 | 11.43 | 11.69 | 11.01 | 11.19 | 104,500 | -0.23(-2.01%) |
Sep 05, 2019 | 12.69 | 12.69 | 11.33 | 11.42 | 176,986 | -0.93(-7.53%) |
Sep 04, 2019 | 11.83 | 12.60 | 11.30 | 12.35 | 267,763 | +1.34(+12.17%) |
Sep 03, 2019 | 11.38 | 11.52 | 10.19 | 11.01 | 299,368 | +0.94(+9.33%) |
Aug 30, 2019 | 9.680 | 10.09 | 9.680 | 10.07 | 100,700 | +0.41(+4.24%) |
Aug 29, 2019 | 10.03 | 10.03 | 9.630 | 9.660 | 54,676 | -0.28(-2.82%) |
Aug 28, 2019 | 10.00 | 10.29 | 9.910 | 9.940 | 50,565 | -0.07(-0.70%) |
Aug 27, 2019 | 10.18 | 10.20 | 9.940 | 10.01 | 83,991 | -0.01(-0.10%) |
Aug 26, 2019 | 9.910 | 10.06 | 9.850 | 10.02 | 62,596 | +0.31(+3.19%) |
Aug 23, 2019 | 9.960 | 10.01 | 9.550 | 9.710 | 128,000 | -0.27(-2.71%) |
Aug 22, 2019 | 10.47 | 10.47 | 9.850 | 9.980 | 84,452 | -0.47(-4.50%) |
Aug 21, 2019 | 10.43 | 10.62 | 10.10 | 10.45 | 71,023 | +0.10(+0.97%) |
Aug 20, 2019 | 10.60 | 10.67 | 10.27 | 10.35 | 60,054 | -0.24(-2.27%) |
Aug 19, 2019 | 10.59 | 10.70 | 10.24 | 10.59 | 64,357 | +0.13(+1.24%) |
Aug 16, 2019 | 10.34 | 10.69 | 10.30 | 10.46 | 65,700 | +0.19(+1.85%) |
Aug 15, 2019 | 10.49 | 10.49 | 10.12 | 10.27 | 112,621 | -0.20(-1.91%) |
Aug 14, 2019 | 10.33 | 10.52 | 10.29 | 10.47 | 223,474 | -0.01(-0.10%) |
Aug 13, 2019 | 10.33 | 10.68 | 10.33 | 10.48 | 87,225 | +0.18(+1.75%) |
Aug 12, 2019 | 10.16 | 10.54 | 10.10 | 10.30 | 88,704 | +0.04(+0.39%) |
Aug 09, 2019 | 10.31 | 10.53 | 10.09 | 10.26 | 56,400 | -0.08(-0.77%) |
Aug 08, 2019 | 10.21 | 10.45 | 9.870 | 10.34 | 126,310 | +0.27(+2.68%) |
Aug 07, 2019 | 10.10 | 10.19 | 9.880 | 10.07 | 91,895 | -0.17(-1.66%) |
Aug 06, 2019 | 10.45 | 10.71 | 9.980 | 10.24 | 75,293 | -0.20(-1.92%) |
Aug 05, 2019 | 10.50 | 10.64 | 10.31 | 10.44 | 78,837 | -0.37(-3.42%) |
Aug 02, 2019 | 10.99 | 11.74 | 10.71 | 10.81 | 172,900 | -0.13(-1.19%) |
Aug 01, 2019 | 10.11 | 11.00 | 10.06 | 10.94 | 1,208,346 | +0.88(+8.75%) |
Jul 31, 2019 | 10.29 | 10.39 | 9.880 | 10.06 | 131,517 | -0.24(-2.33%) |
Jul 30, 2019 | 10.18 | 10.38 | 10.03 | 10.30 | 127,996 | +0.01(+0.10%) |
Jul 29, 2019 | 10.42 | 10.45 | 10.16 | 10.29 | 44,723 | -0.12(-1.15%) |
Jul 26, 2019 | 10.30 | 10.46 | 10.21 | 10.41 | 64,200 | +0.15(+1.46%) |
Jul 25, 2019 | 10.56 | 10.56 | 10.16 | 10.26 | 75,634 | -0.28(-2.66%) |
Jul 24, 2019 | 10.22 | 10.55 | 10.07 | 10.54 | 77,184 | +0.27(+2.63%) |
Jul 23, 2019 | 10.68 | 10.68 | 10.25 | 10.27 | 100,796 | -0.31(-2.93%) |
Jul 22, 2019 | 10.75 | 10.78 | 10.55 | 10.58 | 71,730 | -0.17(-1.58%) |
Jul 19, 2019 | 10.92 | 10.95 | 10.69 | 10.75 | 73,400 | -0.18(-1.65%) |
Jul 18, 2019 | 11.22 | 11.30 | 10.80 | 10.93 | 53,201 | -0.29(-2.58%) |
Jul 17, 2019 | 11.08 | 11.45 | 11.00 | 11.22 | 136,015 | +0.17(+1.54%) |
Jul 16, 2019 | 11.45 | 11.47 | 11.04 | 11.05 | 58,256 | -0.40(-3.49%) |
Jul 15, 2019 | 11.44 | 11.49 | 11.20 | 11.45 | 55,930 | +0.03(+0.26%) |
Jul 12, 2019 | 11.26 | 11.50 | 11.20 | 11.42 | 71,900 | +0.14(+1.24%) |
Jul 11, 2019 | 11.84 | 11.84 | 11.25 | 11.28 | 152,267 | -0.51(-4.33%) |
Jul 10, 2019 | 11.74 | 12.10 | 11.67 | 11.79 | 96,935 | +0.04(+0.34%) |
Jul 09, 2019 | 11.90 | 12.10 | 11.65 | 11.75 | 133,742 | -0.22(-1.84%) |
Jul 08, 2019 | 12.10 | 12.10 | 11.82 | 11.97 | 327,564 | -0.22(-1.80%) |
Jul 05, 2019 | 12.04 | 12.38 | 11.97 | 12.19 | 174,400 | +0.08(+0.66%) |
Jul 03, 2019 | 12.04 | 12.25 | 11.75 | 12.11 | 241,200 | +0.18(+1.51%) |
Jul 02, 2019 | 12.12 | 12.12 | 11.67 | 11.93 | 489,456 | -0.15(-1.24%) |
Jul 01, 2019 | 12.26 | 12.33 | 11.69 | 12.08 | 103,016 | +0.08(+0.67%) |
Jun 28, 2019 | 11.74 | 12.46 | 11.58 | 12.00 | 349,900 | +0.26(+2.21%) |
Jun 27, 2019 | 11.54 | 11.74 | 11.46 | 11.74 | 150,764 | +0.30(+2.62%) |
Jun 26, 2019 | 11.58 | 11.74 | 11.34 | 11.44 | 120,398 | -0.11(-0.95%) |
Jun 25, 2019 | 11.49 | 11.84 | 11.25 | 11.55 | 158,125 | +0.15(+1.32%) |
Jun 24, 2019 | 11.94 | 12.05 | 11.26 | 11.40 | 323,068 | +0.49(+4.49%) |
Jun 21, 2019 | 11.00 | 11.10 | 10.54 | 10.91 | 185,300 | -0.14(-1.27%) |
Jun 20, 2019 | 11.25 | 11.50 | 11.04 | 11.05 | 263,067 | -0.16(-1.43%) |
Jun 19, 2019 | 11.01 | 11.35 | 10.87 | 11.21 | 382,421 | +0.23(+2.09%) |
Jun 18, 2019 | 11.10 | 11.24 | 10.90 | 10.98 | 275,998 | -0.02(-0.18%) |
Jun 17, 2019 | 10.85 | 11.28 | 10.77 | 11.00 | 127,972 | +0.24(+2.23%) |
Jun 14, 2019 | 11.03 | 11.16 | 10.69 | 10.76 | 136,700 | -0.26(-2.36%) |
Jun 13, 2019 | 10.80 | 11.25 | 10.25 | 11.02 | 1,164,994 | +0.67(+6.47%) |
Jun 12, 2019 | 10.06 | 10.60 | 10.06 | 10.35 | 138,183 | +0.26(+2.58%) |
Jun 11, 2019 | 10.16 | 10.30 | 9.830 | 10.09 | 234,755 | +0.04(+0.40%) |
Jun 10, 2019 | 11.27 | 11.36 | 10.01 | 10.05 | 917,230 | -1.15(-10.27%) |
Jun 07, 2019 | 10.62 | 11.71 | 10.62 | 11.20 | 244,400 | +0.63(+5.96%) |
Jun 06, 2019 | 10.83 | 10.84 | 10.13 | 10.57 | 198,250 | -0.23(-2.13%) |
Jun 05, 2019 | 10.96 | 11.06 | 10.45 | 10.80 | 140,347 | -0.10(-0.92%) |
Jun 04, 2019 | 10.64 | 10.91 | 10.44 | 10.90 | 116,189 | +0.39(+3.71%) |
Jun 03, 2019 | 10.15 | 10.74 | 10.15 | 10.51 | 189,213 | +0.32(+3.14%) |
May 31, 2019 | 10.89 | 10.93 | 10.05 | 10.19 | 134,400 | -0.82(-7.45%) |
May 30, 2019 | 10.79 | 11.42 | 10.72 | 11.01 | 171,066 | +0.25(+2.32%) |
May 29, 2019 | 10.70 | 10.79 | 10.39 | 10.76 | 136,795 | +0.03(+0.28%) |
May 28, 2019 | 11.22 | 11.41 | 10.67 | 10.73 | 269,579 | -0.26(-2.37%) |
May 24, 2019 | 11.11 | 11.16 | 10.76 | 10.99 | 89,400 | -0.05(-0.45%) |
May 23, 2019 | 10.68 | 11.18 | 10.64 | 11.04 | 186,968 | +0.22(+2.03%) |
May 22, 2019 | 11.33 | 11.36 | 10.69 | 10.82 | 144,458 | -0.55(-4.84%) |
May 21, 2019 | 10.64 | 11.43 | 10.48 | 11.37 | 224,628 | +0.86(+8.18%) |
May 20, 2019 | 10.54 | 10.70 | 10.35 | 10.51 | 83,102 | -0.07(-0.66%) |
May 17, 2019 | 10.48 | 10.80 | 10.46 | 10.58 | 124,800 | -0.01(-0.09%) |
May 16, 2019 | 10.51 | 10.77 | 10.29 | 10.59 | 100,152 | +0.10(+0.95%) |
May 15, 2019 | 10.24 | 10.51 | 10.18 | 10.49 | 152,193 | +0.15(+1.45%) |
May 14, 2019 | 10.40 | 10.51 | 10.01 | 10.34 | 175,242 | +0.04(+0.39%) |
May 13, 2019 | 10.52 | 10.64 | 10.16 | 10.30 | 162,589 | -0.55(-5.07%) |
May 10, 2019 | 10.56 | 10.86 | 10.38 | 10.85 | 136,100 | +0.20(+1.88%) |
May 09, 2019 | 10.71 | 10.71 | 10.31 | 10.65 | 131,370 | -0.19(-1.75%) |
May 08, 2019 | 10.66 | 11.01 | 10.36 | 10.84 | 92,972 | +0.14(+1.31%) |
May 07, 2019 | 11.04 | 11.07 | 10.55 | 10.70 | 132,371 | -0.47(-4.21%) |
May 06, 2019 | 10.40 | 11.33 | 10.39 | 11.17 | 241,260 | +0.52(+4.88%) |
May 03, 2019 | 9.930 | 10.67 | 9.930 | 10.65 | 229,600 | +0.69(+6.93%) |
May 02, 2019 | 9.800 | 10.35 | 9.780 | 9.960 | 227,365 | -0.23(-2.26%) |
May 01, 2019 | 10.35 | 10.48 | 10.16 | 10.19 | 192,277 | -0.09(-0.88%) |
Apr 30, 2019 | 10.10 | 10.35 | 9.948 | 10.28 | 220,153 | +0.16(+1.58%) |
Apr 29, 2019 | 10.13 | 10.30 | 9.900 | 10.12 | 105,337 | -0.03(-0.30%) |
Apr 26, 2019 | 9.870 | 10.24 | 9.800 | 10.15 | 200,100 | +0.26(+2.63%) |
Apr 25, 2019 | 9.580 | 9.990 | 9.410 | 9.890 | 130,172 | +0.31(+3.24%) |
Apr 24, 2019 | 9.680 | 9.710 | 9.370 | 9.580 | 154,544 | -0.07(-0.73%) |
Apr 23, 2019 | 9.460 | 9.790 | 9.380 | 9.650 | 143,921 | +0.19(+2.01%) |
Apr 22, 2019 | 9.420 | 9.630 | 9.210 | 9.460 | 177,484 | +0.02(+0.21%) |
Apr 18, 2019 | 9.840 | 9.970 | 9.300 | 9.440 | 352,100 | -0.40(-4.07%) |
Apr 17, 2019 | 10.01 | 10.01 | 9.580 | 9.840 | 186,388 | -0.17(-1.70%) |
Apr 16, 2019 | 9.680 | 10.24 | 9.640 | 10.01 | 225,844 | +0.15(+1.52%) |
Apr 15, 2019 | 10.02 | 10.14 | 9.750 | 9.860 | 194,172 | -0.23(-2.28%) |
Apr 12, 2019 | 10.20 | 10.20 | 9.760 | 10.09 | 280,400 | +0.00(+0.00%) |
Apr 11, 2019 | 10.49 | 10.54 | 9.590 | 10.09 | 452,414 | -0.32(-3.07%) |
Apr 10, 2019 | 10.31 | 10.88 | 10.31 | 10.41 | 446,958 | +0.15(+1.46%) |
Apr 09, 2019 | 11.01 | 11.16 | 10.24 | 10.26 | 732,385 | -0.74(-6.73%) |
Apr 08, 2019 | 13.04 | 13.19 | 10.26 | 11.00 | 1,861,386 | -2.05(-15.71%) |
Apr 05, 2019 | 13.18 | 13.95 | 12.96 | 13.05 | 363,900 | -0.07(-0.53%) |
Apr 04, 2019 | 12.76 | 13.15 | 12.49 | 13.12 | 288,947 | +0.28(+2.18%) |
Apr 03, 2019 | 12.73 | 13.20 | 12.70 | 12.84 | 334,375 | +0.23(+1.82%) |
Apr 02, 2019 | 11.60 | 12.96 | 11.52 | 12.61 | 727,163 | +1.11(+9.65%) |
Apr 01, 2019 | 12.07 | 12.17 | 11.43 | 11.50 | 3,119,511 | -0.57(-4.72%) |
Mar 29, 2019 | 12.60 | 12.70 | 11.85 | 12.07 | 354,900 | -0.58(-4.58%) |
Mar 28, 2019 | 13.00 | 13.07 | 12.55 | 12.65 | 298,213 | -0.43(-3.29%) |
Mar 27, 2019 | 14.19 | 14.40 | 12.92 | 13.08 | 350,999 | -1.12(-7.89%) |
Mar 26, 2019 | 14.48 | 14.95 | 13.90 | 14.20 | 144,567 | -0.16(-1.11%) |
Mar 25, 2019 | 15.55 | 16.30 | 14.21 | 14.36 | 342,339 | -1.15(-7.41%) |
Mar 22, 2019 | 17.46 | 17.57 | 15.42 | 15.51 | 170,700 | -2.03(-11.57%) |
Mar 21, 2019 | 16.99 | 17.83 | 16.99 | 17.54 | 166,831 | +0.40(+2.33%) |
Mar 20, 2019 | 16.75 | 17.44 | 16.59 | 17.14 | 126,863 | +0.38(+2.27%) |
Mar 19, 2019 | 16.78 | 16.92 | 16.28 | 16.76 | 144,748 | -0.01(-0.06%) |
Mar 18, 2019 | 16.48 | 16.99 | 16.37 | 16.77 | 156,258 | +0.30(+1.82%) |
Mar 15, 2019 | 16.19 | 16.75 | 16.00 | 16.47 | 870,400 | +0.29(+1.79%) |
Mar 14, 2019 | 16.22 | 16.60 | 15.96 | 16.18 | 133,858 | -0.04(-0.25%) |
Mar 13, 2019 | 16.59 | 16.61 | 16.06 | 16.22 | 237,833 | -0.32(-1.93%) |
Mar 12, 2019 | 16.87 | 16.91 | 16.39 | 16.54 | 83,678 | -0.25(-1.49%) |
Mar 11, 2019 | 16.30 | 16.95 | 16.18 | 16.79 | 154,109 | +0.47(+2.88%) |
Mar 08, 2019 | 16.08 | 16.40 | 16.01 | 16.32 | 172,900 | +0.24(+1.49%) |
Mar 07, 2019 | 16.14 | 16.37 | 16.00 | 16.08 | 232,003 | -0.07(-0.43%) |
Mar 06, 2019 | 16.50 | 16.65 | 15.98 | 16.15 | 164,702 | -0.37(-2.24%) |
Mar 05, 2019 | 15.71 | 16.71 | 15.61 | 16.52 | 347,586 | +0.85(+5.42%) |
Mar 04, 2019 | 15.00 | 15.80 | 15.00 | 15.67 | 223,502 | +0.66(+4.40%) |
Mar 01, 2019 | 15.64 | 15.99 | 14.95 | 15.01 | 225,300 | -0.18(-1.18%) |
Feb 28, 2019 | 14.50 | 15.46 | 14.50 | 15.19 | 176,091 | +0.19(+1.27%) |
Feb 27, 2019 | 14.66 | 15.10 | 14.35 | 15.00 | 197,938 | +0.34(+2.32%) |
Feb 26, 2019 | 14.77 | 15.03 | 14.63 | 14.66 | 106,937 | -0.14(-0.95%) |
Feb 25, 2019 | 14.74 | 15.09 | 14.35 | 14.80 | 84,394 | +0.24(+1.65%) |
Feb 22, 2019 | 14.33 | 15.01 | 14.33 | 14.56 | 81,500 | +0.24(+1.68%) |
Feb 21, 2019 | 14.57 | 14.57 | 14.06 | 14.32 | 46,152 | -0.28(-1.92%) |
Feb 20, 2019 | 15.15 | 15.25 | 14.55 | 14.60 | 102,488 | -0.47(-3.12%) |
Feb 19, 2019 | 14.98 | 15.44 | 14.87 | 15.07 | 114,800 | +0.06(+0.40%) |
Feb 15, 2019 | 14.34 | 15.04 | 14.24 | 15.01 | 113,600 | +0.77(+5.41%) |
Feb 14, 2019 | 14.76 | 14.76 | 14.05 | 14.24 | 130,646 | -0.50(-3.39%) |
Feb 13, 2019 | 14.91 | 14.99 | 14.51 | 14.74 | 98,616 | -0.10(-0.67%) |
Feb 12, 2019 | 14.22 | 15.00 | 13.76 | 14.84 | 86,734 | +0.63(+4.43%) |
Feb 11, 2019 | 14.08 | 14.44 | 13.74 | 14.21 | 113,485 | +0.20(+1.43%) |
Feb 08, 2019 | 13.45 | 14.06 | 13.41 | 14.01 | 116,400 | +0.55(+4.09%) |
Feb 07, 2019 | 14.00 | 14.07 | 13.22 | 13.46 | 76,600 | -0.53(-3.79%) |
Feb 06, 2019 | 13.96 | 14.01 | 13.60 | 13.99 | 60,849 | +0.04(+0.29%) |
Feb 05, 2019 | 13.91 | 14.12 | 13.80 | 13.95 | 58,705 | -0.03(-0.21%) |
Feb 04, 2019 | 13.58 | 14.17 | 13.57 | 13.98 | 74,956 | +0.38(+2.79%) |
Feb 01, 2019 | 14.17 | 14.18 | 13.43 | 13.60 | 142,500 | -0.55(-3.89%) |
Jan 31, 2019 | 14.25 | 14.36 | 13.95 | 14.15 | 91,713 | -0.12(-0.84%) |
Jan 30, 2019 | 13.92 | 14.29 | 13.50 | 14.27 | 61,651 | +0.50(+3.63%) |
Jan 29, 2019 | 13.30 | 14.14 | 13.30 | 13.77 | 83,082 | +0.52(+3.92%) |
Jan 28, 2019 | 14.29 | 14.45 | 13.09 | 13.25 | 375,886 | -1.26(-8.68%) |
Jan 25, 2019 | 14.43 | 14.69 | 14.20 | 14.51 | 86,900 | +0.12(+0.83%) |
Jan 24, 2019 | 13.99 | 14.50 | 13.96 | 14.39 | 126,587 | +0.35(+2.49%) |
Jan 23, 2019 | 14.34 | 14.51 | 13.88 | 14.04 | 217,645 | -0.24(-1.68%) |
Jan 22, 2019 | 14.13 | 14.38 | 13.69 | 14.28 | 166,909 | +0.06(+0.42%) |
Jan 18, 2019 | 14.43 | 14.47 | 14.16 | 14.22 | 85,200 | -0.07(-0.49%) |
Jan 17, 2019 | 13.87 | 14.37 | 13.82 | 14.29 | 164,750 | +0.33(+2.36%) |
Jan 16, 2019 | 14.06 | 14.37 | 13.85 | 13.96 | 121,685 | -0.12(-0.85%) |
Jan 15, 2019 | 14.00 | 14.22 | 13.89 | 14.08 | 107,902 | +0.19(+1.37%) |
Jan 14, 2019 | 14.33 | 14.78 | 13.84 | 13.89 | 139,863 | -0.55(-3.81%) |
Jan 11, 2019 | 14.46 | 14.53 | 14.16 | 14.44 | 128,500 | -0.14(-0.96%) |
Jan 10, 2019 | 14.81 | 14.81 | 14.24 | 14.58 | 76,131 | -0.32(-2.15%) |
Jan 09, 2019 | 14.88 | 15.02 | 14.42 | 14.90 | 95,837 | +0.10(+0.68%) |
Jan 08, 2019 | 14.70 | 15.00 | 14.36 | 14.80 | 117,256 | +0.18(+1.23%) |
Jan 07, 2019 | 14.00 | 14.82 | 13.74 | 14.62 | 111,941 | +0.69(+4.95%) |
Jan 04, 2019 | 13.04 | 14.00 | 12.80 | 13.93 | 96,600 | +1.12(+8.74%) |
Jan 03, 2019 | 13.48 | 13.61 | 12.67 | 12.81 | 142,622 | -0.76(-5.60%) |
Jan 02, 2019 | 12.42 | 13.58 | 12.07 | 13.57 | 160,467 | +1.02(+8.13%) |
Dec 31, 2018 | 12.22 | 12.58 | 12.22 | 12.55 | 77,700 | +0.37(+3.04%) |
Dec 28, 2018 | 11.95 | 12.55 | 11.76 | 12.18 | 78,800 | +0.28(+2.35%) |
Dec 27, 2018 | 11.83 | 11.92 | 11.32 | 11.90 | 153,939 | -0.05(-0.42%) |
Dec 26, 2018 | 11.30 | 11.98 | 11.30 | 11.95 | 128,071 | +0.70(+6.22%) |
Dec 24, 2018 | 11.72 | 11.72 | 11.11 | 11.25 | 128,100 | -0.41(-3.52%) |
Dec 21, 2018 | 11.73 | 12.08 | 11.56 | 11.66 | 354,800 | +0.06(+0.52%) |
Dec 20, 2018 | 12.73 | 12.73 | 11.32 | 11.60 | 196,344 | -1.09(-8.59%) |
Dec 19, 2018 | 12.97 | 13.19 | 12.55 | 12.69 | 167,252 | -0.18(-1.40%) |
Dec 18, 2018 | 13.74 | 13.84 | 12.83 | 12.87 | 306,431 | -0.80(-5.85%) |
Dec 17, 2018 | 13.49 | 14.16 | 13.23 | 13.67 | 165,370 | +0.17(+1.26%) |
Dec 14, 2018 | 13.27 | 13.99 | 13.27 | 13.50 | 231,500 | +0.08(+0.60%) |
Dec 13, 2018 | 13.66 | 13.80 | 13.28 | 13.42 | 142,257 | -0.20(-1.47%) |
Dec 12, 2018 | 13.19 | 13.83 | 13.19 | 13.62 | 320,717 | +0.58(+4.45%) |
Dec 11, 2018 | 12.80 | 13.16 | 12.35 | 13.04 | 171,424 | +0.43(+3.41%) |
Dec 10, 2018 | 12.53 | 12.87 | 12.18 | 12.61 | 141,152 | +0.09(+0.72%) |
Dec 07, 2018 | 12.50 | 12.94 | 12.29 | 12.52 | 308,800 | +0.05(+0.40%) |
Dec 06, 2018 | 12.43 | 12.57 | 12.11 | 12.47 | 186,229 | -0.15(-1.19%) |
Dec 04, 2018 | 13.03 | 13.23 | 12.52 | 12.62 | 152,400 | -0.40(-3.07%) |
Dec 03, 2018 | 14.51 | 14.62 | 12.11 | 13.02 | 324,218 | -1.31(-9.14%) |
Nov 30, 2018 | 14.25 | 14.68 | 14.02 | 14.33 | 181,500 | -0.03(-0.21%) |
Nov 29, 2018 | 14.27 | 14.72 | 14.12 | 14.36 | 153,817 | +0.01(+0.07%) |
Nov 28, 2018 | 13.20 | 14.46 | 12.90 | 14.35 | 257,826 | +1.27(+9.71%) |
Nov 27, 2018 | 13.09 | 13.35 | 12.78 | 13.08 | 113,741 | -0.12(-0.91%) |
Nov 26, 2018 | 13.51 | 13.58 | 12.63 | 13.20 | 125,570 | -0.10(-0.75%) |
Nov 23, 2018 | 12.34 | 13.57 | 12.34 | 13.30 | 100,100 | +0.69(+5.47%) |
Nov 21, 2018 | 12.61 | 12.61 | 12.61 | 0 | +0.18(+1.45%) | |
Nov 20, 2018 | 12.99 | 13.16 | 12.37 | 12.43 | 249,385 | -0.49(-3.79%) |
Nov 19, 2018 | 13.10 | 13.38 | 12.80 | 12.92 | 275,604 | -0.46(-3.44%) |
Nov 16, 2018 | 12.10 | 13.96 | 11.74 | 13.38 | 548,600 | +1.88(+16.35%) |
Nov 15, 2018 | 11.19 | 12.04 | 11.15 | 11.50 | 417,603 | +0.20(+1.77%) |
Nov 14, 2018 | 11.89 | 12.00 | 10.80 | 11.30 | 286,077 | -0.50(-4.28%) |
Nov 13, 2018 | 12.62 | 12.66 | 11.74 | 11.80 | 367,705 | -0.79(-6.24%) |
Nov 12, 2018 | 16.39 | 16.39 | 12.32 | 12.59 | 447,541 | -3.47(-21.61%) |
Nov 09, 2018 | 15.93 | 16.40 | 15.62 | 16.06 | 450,600 | -0.04(-0.25%) |
Nov 08, 2018 | 15.57 | 16.75 | 15.57 | 16.10 | 417,558 | +0.27(+1.71%) |
Nov 07, 2018 | 16.37 | 16.55 | 15.73 | 15.83 | 293,424 | -0.34(-2.10%) |
Nov 06, 2018 | 15.95 | 16.26 | 15.50 | 16.17 | 374,736 | +0.12(+0.75%) |
Nov 05, 2018 | 14.25 | 16.62 | 14.18 | 16.05 | 922,023 | +1.68(+11.69%) |
Nov 02, 2018 | 14.56 | 14.96 | 13.75 | 14.37 | 232,400 | -0.29(-1.98%) |