Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 6.386 | 6.900 | 6.300 | 6.762 | 3,559 | +0.39(+6.05%) |
Oct 30, 2019 | 6.896 | 7.335 | 6.150 | 6.377 | 39,792 | -0.37(-5.53%) |
Oct 29, 2019 | 6.270 | 7.140 | 6.270 | 6.750 | 25,869 | +1.20(+21.59%) |
Oct 28, 2019 | 6.899 | 7.019 | 5.550 | 5.551 | 37,286 | -1.05(-15.89%) |
Oct 25, 2019 | 7.200 | 7.350 | 6.459 | 6.600 | 14,646 | -0.63(-8.71%) |
Oct 24, 2019 | 8.550 | 9.000 | 7.050 | 7.230 | 62,859 | -1.27(-14.92%) |
Oct 23, 2019 | 7.939 | 8.610 | 7.350 | 8.498 | 25,394 | -0.11(-1.31%) |
Oct 22, 2019 | 7.950 | 8.625 | 7.800 | 8.610 | 37,591 | +1.11(+14.80%) |
Oct 21, 2019 | 7.485 | 7.801 | 7.441 | 7.500 | 20,993 | +0.15(+2.04%) |
Oct 18, 2019 | 7.350 | 7.485 | 7.160 | 7.350 | 4,073 | +0.03(+0.43%) |
Oct 17, 2019 | 7.155 | 7.485 | 6.975 | 7.319 | 9,372 | +0.15(+2.14%) |
Oct 16, 2019 | 6.900 | 7.269 | 6.465 | 7.165 | 46,160 | +0.27(+3.85%) |
Oct 15, 2019 | 7.350 | 7.500 | 6.900 | 6.900 | 5,383 | -0.15(-2.13%) |
Oct 14, 2019 | 6.867 | 7.350 | 6.867 | 7.050 | 25,266 | +0.31(+4.61%) |
Oct 11, 2019 | 6.992 | 7.350 | 6.600 | 6.739 | 5,440 | -0.16(-2.33%) |
Oct 10, 2019 | 7.027 | 7.047 | 6.900 | 6.900 | 1,796 | -0.07(-1.08%) |
Oct 09, 2019 | 6.750 | 7.200 | 6.750 | 6.975 | 2,889 | +0.15(+2.18%) |
Oct 08, 2019 | 6.705 | 7.200 | 6.600 | 6.827 | 11,069 | +0.23(+3.43%) |
Oct 07, 2019 | 6.930 | 6.930 | 6.450 | 6.600 | 4,807 | -0.15(-2.22%) |
Oct 04, 2019 | 7.050 | 7.500 | 6.600 | 6.750 | 10,020 | -0.30(-4.26%) |
Oct 03, 2019 | 7.464 | 7.950 | 6.483 | 7.050 | 7,115 | -0.15(-2.10%) |
Oct 02, 2019 | 7.800 | 8.082 | 7.202 | 7.202 | 1,043 | -0.58(-7.51%) |
Oct 01, 2019 | 7.350 | 7.800 | 7.230 | 7.787 | 3,917 | +0.56(+7.67%) |
Sep 30, 2019 | 7.500 | 8.177 | 7.231 | 7.231 | 4,686 | +0.03(+0.44%) |
Sep 27, 2019 | 7.500 | 7.875 | 6.332 | 7.200 | 31,900 | -0.30(-4.00%) |
Sep 26, 2019 | 8.085 | 8.273 | 7.202 | 7.500 | 8,751 | -0.38(-4.76%) |
Sep 25, 2019 | 8.213 | 8.475 | 7.605 | 7.875 | 10,618 | -0.38(-4.55%) |
Sep 24, 2019 | 8.473 | 8.850 | 7.980 | 8.250 | 11,382 | -0.23(-2.67%) |
Sep 23, 2019 | 8.879 | 9.000 | 8.447 | 8.476 | 5,670 | -0.39(-4.40%) |
Sep 20, 2019 | 8.715 | 8.867 | 8.415 | 8.867 | 5,760 | +0.11(+1.30%) |
Sep 19, 2019 | 8.806 | 9.150 | 8.415 | 8.752 | 2,666 | -0.10(-1.10%) |
Sep 18, 2019 | 9.150 | 9.450 | 8.850 | 8.850 | 12,142 | -0.13(-1.47%) |
Sep 17, 2019 | 8.873 | 9.300 | 8.730 | 8.982 | 6,295 | +0.25(+2.87%) |
Sep 16, 2019 | 9.149 | 9.300 | 8.625 | 8.732 | 10,668 | -0.12(-1.34%) |
Sep 13, 2019 | 9.000 | 9.450 | 8.700 | 8.850 | 29,106 | +0.15(+1.74%) |
Sep 12, 2019 | 8.271 | 9.000 | 8.271 | 8.698 | 13,492 | +0.45(+5.42%) |
Sep 11, 2019 | 8.625 | 8.745 | 8.025 | 8.252 | 13,082 | +0.45(+5.77%) |
Sep 10, 2019 | 7.649 | 8.160 | 7.649 | 7.801 | 13,695 | +0.16(+2.12%) |
Sep 09, 2019 | 7.856 | 7.990 | 7.500 | 7.639 | 5,733 | -0.29(-3.71%) |
Sep 06, 2019 | 8.220 | 8.220 | 7.344 | 7.934 | 11,546 | -0.24(-2.97%) |
Sep 05, 2019 | 8.550 | 8.552 | 7.950 | 8.177 | 7,102 | -0.17(-2.07%) |
Sep 04, 2019 | 8.235 | 8.549 | 8.235 | 8.349 | 2,409 | +0.11(+1.38%) |
Sep 03, 2019 | 8.250 | 8.400 | 7.650 | 8.235 | 6,762 | -0.35(-4.10%) |
Aug 30, 2019 | 8.498 | 8.850 | 8.403 | 8.588 | 2,433 | -0.06(-0.73%) |
Aug 29, 2019 | 8.700 | 9.150 | 8.550 | 8.650 | 3,814 | -0.05(-0.57%) |
Aug 28, 2019 | 8.775 | 9.300 | 8.325 | 8.700 | 27,893 | +0.03(+0.31%) |
Aug 27, 2019 | 8.899 | 9.150 | 8.400 | 8.673 | 5,947 | -0.33(-3.63%) |
Aug 26, 2019 | 8.700 | 9.000 | 8.400 | 9.000 | 7,001 | +0.38(+4.35%) |
Aug 23, 2019 | 9.174 | 9.375 | 8.625 | 8.625 | 11,680 | -0.53(-5.74%) |
Aug 22, 2019 | 9.550 | 9.750 | 9.113 | 9.150 | 10,069 | -0.47(-4.90%) |
Aug 21, 2019 | 9.348 | 9.747 | 9.300 | 9.621 | 2,879 | +0.32(+3.45%) |
Aug 20, 2019 | 9.300 | 9.750 | 9.300 | 9.300 | 6,239 | -0.30(-3.12%) |
Aug 19, 2019 | 9.750 | 9.900 | 9.450 | 9.600 | 12,458 | -0.35(-3.48%) |
Aug 16, 2019 | 10.14 | 10.46 | 9.150 | 9.947 | 11,033 | +0.10(+0.99%) |
Aug 15, 2019 | 10.15 | 10.50 | 9.600 | 9.849 | 8,153 | -0.39(-3.84%) |
Aug 14, 2019 | 10.26 | 10.50 | 9.165 | 10.24 | 7,449 | +0.19(+1.91%) |
Aug 13, 2019 | 10.50 | 10.95 | 10.05 | 10.05 | 22,657 | -0.60(-5.63%) |
Aug 12, 2019 | 10.13 | 10.65 | 9.810 | 10.65 | 13,642 | +0.48(+4.69%) |
Aug 09, 2019 | 9.927 | 10.50 | 9.705 | 10.17 | 11,973 | +0.42(+4.34%) |
Aug 08, 2019 | 9.915 | 10.50 | 9.375 | 9.750 | 6,538 | -0.18(-1.80%) |
Aug 07, 2019 | 10.47 | 10.52 | 9.826 | 9.928 | 13,873 | -0.57(-5.46%) |
Aug 06, 2019 | 10.35 | 10.80 | 9.750 | 10.50 | 30,575 | +0.15(+1.46%) |
Aug 05, 2019 | 10.09 | 10.50 | 9.820 | 10.35 | 12,546 | +0.60(+6.15%) |
Aug 02, 2019 | 9.900 | 10.09 | 9.598 | 9.750 | 12,206 | +0.31(+3.31%) |
Aug 01, 2019 | 9.450 | 10.95 | 9.150 | 9.438 | 39,391 | +0.29(+3.15%) |
Jul 31, 2019 | 9.300 | 9.600 | 9.150 | 9.150 | 3,325 | -0.15(-1.61%) |
Jul 30, 2019 | 9.150 | 9.525 | 9.150 | 9.300 | 8,949 | +0.15(+1.64%) |
Jul 29, 2019 | 9.450 | 9.900 | 9.150 | 9.150 | 1,599 | -0.25(-2.71%) |
Jul 26, 2019 | 9.480 | 9.750 | 9.375 | 9.405 | 3,046 | -0.12(-1.26%) |
Jul 25, 2019 | 9.665 | 9.665 | 9.450 | 9.525 | 5,678 | -0.06(-0.63%) |
Jul 24, 2019 | 9.620 | 9.665 | 9.453 | 9.585 | 1,532 | -0.04(-0.47%) |
Jul 23, 2019 | 9.677 | 9.900 | 9.450 | 9.630 | 3,034 | -0.11(-1.09%) |
Jul 22, 2019 | 10.35 | 10.35 | 9.615 | 9.736 | 4,364 | -0.00(-0.03%) |
Jul 19, 2019 | 10.60 | 11.25 | 9.345 | 9.739 | 27,560 | -0.91(-8.55%) |
Jul 18, 2019 | 9.900 | 10.95 | 9.852 | 10.65 | 27,926 | +0.97(+10.08%) |
Jul 17, 2019 | 9.479 | 9.900 | 9.395 | 9.675 | 10,730 | +0.18(+1.88%) |
Jul 16, 2019 | 9.450 | 9.600 | 9.366 | 9.496 | 1,910 | +0.10(+1.04%) |
Jul 15, 2019 | 9.300 | 9.675 | 9.300 | 9.399 | 794 | +0.10(+1.06%) |
Jul 12, 2019 | 9.600 | 9.600 | 9.300 | 9.300 | 3,700 | -0.30(-3.12%) |
Jul 11, 2019 | 9.675 | 9.675 | 9.165 | 9.600 | 2,482 | +0.13(+1.35%) |
Jul 10, 2019 | 9.373 | 9.690 | 9.373 | 9.473 | 2,308 | +0.10(+1.06%) |
Jul 09, 2019 | 9.421 | 9.750 | 9.373 | 9.373 | 4,795 | -0.00(-0.02%) |
Jul 08, 2019 | 9.750 | 9.750 | 9.375 | 9.375 | 1,635 | -0.02(-0.16%) |
Jul 05, 2019 | 9.242 | 9.900 | 9.195 | 9.390 | 1,726 | +0.09(+0.97%) |
Jul 03, 2019 | 9.021 | 9.900 | 9.021 | 9.300 | 10,066 | +0.23(+2.48%) |
Jul 02, 2019 | 9.607 | 9.607 | 8.716 | 9.075 | 7,351 | -0.08(-0.82%) |
Jul 01, 2019 | 9.000 | 9.450 | 9.000 | 9.150 | 2,633 | +0.16(+1.80%) |
Jun 28, 2019 | 9.302 | 9.747 | 8.988 | 8.988 | 5,473 | -0.31(-3.37%) |
Jun 27, 2019 | 9.345 | 9.726 | 9.302 | 9.302 | 3,484 | -0.04(-0.47%) |
Jun 26, 2019 | 9.900 | 9.900 | 9.302 | 9.345 | 2,710 | -0.55(-5.61%) |
Jun 25, 2019 | 9.600 | 9.900 | 9.600 | 9.900 | 2,097 | +0.30(+3.11%) |
Jun 24, 2019 | 9.900 | 9.999 | 9.450 | 9.601 | 2,554 | -0.22(-2.27%) |
Jun 21, 2019 | 9.750 | 10.05 | 9.617 | 9.825 | 3,700 | +0.07(+0.77%) |
Jun 20, 2019 | 10.09 | 10.09 | 9.617 | 9.750 | 5,618 | -0.15(-1.52%) |
Jun 19, 2019 | 9.999 | 9.999 | 9.600 | 9.900 | 3,458 | -0.06(-0.59%) |
Jun 18, 2019 | 9.600 | 10.20 | 9.598 | 9.959 | 23,229 | +0.49(+5.16%) |
Jun 17, 2019 | 9.600 | 9.600 | 9.302 | 9.470 | 1,986 | +0.17(+1.81%) |
Jun 14, 2019 | 9.465 | 9.750 | 9.000 | 9.302 | 9,000 | -0.21(-2.19%) |
Jun 13, 2019 | 9.462 | 9.555 | 9.000 | 9.510 | 7,538 | +0.05(+0.51%) |
Jun 12, 2019 | 8.550 | 9.747 | 8.430 | 9.462 | 34,097 | +1.05(+12.50%) |
Jun 11, 2019 | 8.707 | 9.000 | 8.409 | 8.411 | 12,137 | -0.53(-5.94%) |
Jun 10, 2019 | 9.150 | 9.152 | 8.916 | 8.941 | 2,953 | -0.18(-1.92%) |
Jun 07, 2019 | 8.850 | 9.300 | 8.850 | 9.117 | 4,966 | +0.24(+2.74%) |
Jun 06, 2019 | 8.972 | 9.000 | 8.851 | 8.874 | 5,536 | -0.14(-1.55%) |
Jun 05, 2019 | 9.209 | 9.570 | 8.925 | 9.014 | 4,218 | -0.14(-1.49%) |
Jun 04, 2019 | 9.291 | 9.547 | 8.889 | 9.150 | 9,130 | +0.04(+0.44%) |
Jun 03, 2019 | 9.290 | 9.750 | 8.707 | 9.110 | 8,967 | -0.19(-2.05%) |
May 31, 2019 | 9.450 | 9.450 | 9.155 | 9.300 | 4,520 | -0.25(-2.61%) |
May 30, 2019 | 9.450 | 9.637 | 9.180 | 9.549 | 6,322 | +0.11(+1.16%) |
May 29, 2019 | 9.421 | 9.750 | 9.121 | 9.440 | 15,949 | -0.01(-0.11%) |
May 28, 2019 | 9.600 | 9.750 | 9.300 | 9.450 | 13,045 | -0.15(-1.56%) |
May 24, 2019 | 8.850 | 9.600 | 8.791 | 9.600 | 28,780 | +0.75(+8.47%) |
May 23, 2019 | 9.150 | 9.300 | 8.850 | 8.850 | 9,594 | +0.00(+0.00%) |
May 22, 2019 | 9.450 | 9.450 | 8.850 | 8.850 | 54,520 | -0.45(-4.84%) |
May 21, 2019 | 10.05 | 10.05 | 7.950 | 9.300 | 55,598 | -0.45(-4.57%) |
May 20, 2019 | 10.20 | 10.33 | 9.302 | 9.745 | 38,913 | -0.36(-3.56%) |
May 17, 2019 | 10.35 | 10.35 | 9.677 | 10.11 | 23,806 | -0.14(-1.38%) |
May 16, 2019 | 10.20 | 10.43 | 9.750 | 10.25 | 36,773 | +0.05(+0.46%) |
May 15, 2019 | 9.750 | 10.50 | 9.450 | 10.20 | 124,565 | +0.60(+6.25%) |
May 14, 2019 | 9.750 | 9.750 | 9.450 | 9.600 | 10,672 | -0.02(-0.25%) |
May 13, 2019 | 9.750 | 9.750 | 9.344 | 9.624 | 8,584 | -0.14(-1.40%) |
May 10, 2019 | 10.20 | 10.20 | 9.750 | 9.761 | 6,086 | -0.29(-2.88%) |
May 09, 2019 | 9.750 | 10.20 | 9.600 | 10.05 | 10,509 | +0.29(+3.01%) |
May 08, 2019 | 9.897 | 9.897 | 9.525 | 9.756 | 8,425 | +0.05(+0.53%) |
May 07, 2019 | 9.586 | 9.750 | 9.375 | 9.705 | 5,106 | +0.26(+2.70%) |
May 06, 2019 | 9.450 | 9.600 | 9.150 | 9.450 | 6,948 | +0.13(+1.37%) |
May 03, 2019 | 9.507 | 9.600 | 9.322 | 9.322 | 4,840 | +0.02(+0.24%) |
May 02, 2019 | 9.300 | 9.810 | 9.195 | 9.300 | 5,815 | -0.04(-0.48%) |
May 01, 2019 | 9.450 | 9.750 | 9.338 | 9.345 | 3,557 | -0.08(-0.83%) |
Apr 30, 2019 | 10.04 | 10.04 | 9.420 | 9.423 | 7,310 | -0.48(-4.82%) |
Apr 29, 2019 | 9.750 | 10.05 | 9.618 | 9.900 | 9,644 | +0.31(+3.25%) |
Apr 26, 2019 | 9.451 | 9.714 | 9.303 | 9.588 | 5,640 | +0.29(+3.10%) |
Apr 25, 2019 | 9.450 | 9.748 | 9.180 | 9.300 | 6,191 | -0.09(-1.01%) |
Apr 24, 2019 | 9.720 | 9.720 | 9.165 | 9.395 | 7,522 | -0.35(-3.62%) |
Apr 23, 2019 | 9.975 | 9.975 | 9.600 | 9.747 | 4,567 | -0.03(-0.26%) |
Apr 22, 2019 | 9.768 | 10.08 | 9.720 | 9.773 | 4,045 | +0.01(+0.08%) |
Apr 18, 2019 | 10.05 | 10.20 | 9.630 | 9.765 | 10,900 | +0.13(+1.40%) |
Apr 17, 2019 | 10.11 | 10.38 | 9.630 | 9.630 | 9,213 | -0.41(-4.08%) |
Apr 16, 2019 | 10.50 | 10.50 | 9.783 | 10.04 | 14,667 | +0.36(+3.77%) |
Apr 15, 2019 | 10.18 | 10.21 | 9.630 | 9.675 | 4,874 | -0.29(-2.86%) |
Apr 12, 2019 | 9.900 | 10.16 | 9.752 | 9.960 | 7,640 | +0.06(+0.61%) |
Apr 11, 2019 | 10.48 | 10.48 | 9.900 | 9.900 | 9,622 | -0.34(-3.31%) |
Apr 10, 2019 | 10.65 | 10.65 | 10.13 | 10.24 | 13,484 | -0.37(-3.45%) |
Apr 09, 2019 | 10.20 | 10.61 | 9.930 | 10.61 | 17,393 | +0.12(+1.10%) |
Apr 08, 2019 | 10.95 | 11.85 | 10.21 | 10.49 | 200,727 | +0.73(+7.53%) |
Apr 05, 2019 | 10.02 | 10.02 | 9.451 | 9.755 | 2,666 | +0.37(+3.90%) |
Apr 04, 2019 | 10.18 | 10.20 | 9.389 | 9.389 | 15,956 | -0.66(-6.58%) |
Apr 03, 2019 | 9.820 | 10.20 | 9.820 | 10.05 | 3,765 | +0.16(+1.64%) |
Apr 02, 2019 | 10.20 | 10.20 | 9.675 | 9.888 | 14,420 | +0.23(+2.36%) |
Apr 01, 2019 | 10.28 | 10.35 | 9.511 | 9.660 | 4,589 | -0.13(-1.38%) |
Mar 29, 2019 | 9.643 | 10.05 | 9.450 | 9.795 | 3,820 | +0.06(+0.59%) |
Mar 28, 2019 | 10.17 | 10.41 | 9.352 | 9.738 | 14,103 | +0.41(+4.37%) |
Mar 27, 2019 | 9.723 | 9.723 | 9.302 | 9.330 | 7,949 | -0.42(-4.31%) |
Mar 26, 2019 | 10.50 | 10.55 | 9.150 | 9.750 | 34,069 | -0.70(-6.70%) |
Mar 25, 2019 | 10.85 | 10.95 | 10.37 | 10.45 | 4,143 | -0.35(-3.24%) |
Mar 22, 2019 | 11.03 | 11.40 | 10.43 | 10.80 | 27,380 | -0.15(-1.37%) |
Mar 21, 2019 | 10.80 | 11.10 | 10.65 | 10.95 | 19,276 | +0.22(+2.07%) |
Mar 20, 2019 | 10.80 | 10.80 | 10.65 | 10.73 | 7,454 | +0.00(+0.03%) |
Mar 19, 2019 | 10.49 | 10.80 | 10.35 | 10.72 | 18,342 | +0.22(+2.14%) |
Mar 18, 2019 | 10.50 | 10.50 | 10.20 | 10.50 | 6,732 | +0.15(+1.45%) |
Mar 15, 2019 | 10.50 | 10.50 | 10.21 | 10.35 | 13,193 | +0.00(+0.00%) |
Mar 14, 2019 | 10.05 | 10.35 | 10.05 | 10.35 | 24,595 | +0.29(+2.83%) |
Mar 13, 2019 | 10.20 | 10.35 | 10.05 | 10.06 | 14,556 | +0.01(+0.13%) |
Mar 12, 2019 | 10.04 | 10.20 | 9.899 | 10.05 | 13,051 | +0.15(+1.53%) |
Mar 11, 2019 | 8.700 | 10.05 | 8.550 | 9.900 | 24,194 | +1.37(+16.12%) |
Mar 08, 2019 | 9.450 | 9.473 | 8.250 | 8.526 | 22,373 | -0.62(-6.82%) |
Mar 07, 2019 | 9.720 | 9.747 | 9.000 | 9.150 | 13,147 | -0.36(-3.79%) |
Mar 06, 2019 | 9.900 | 10.20 | 9.456 | 9.510 | 8,763 | -0.24(-2.46%) |
Mar 05, 2019 | 9.900 | 9.915 | 9.570 | 9.750 | 9,996 | +0.03(+0.31%) |
Mar 04, 2019 | 10.01 | 10.01 | 9.527 | 9.720 | 7,440 | -0.18(-1.82%) |
Mar 01, 2019 | 9.675 | 10.05 | 9.600 | 9.900 | 16,533 | +0.31(+3.19%) |
Feb 28, 2019 | 9.336 | 10.10 | 9.336 | 9.594 | 9,193 | +0.26(+2.76%) |
Feb 27, 2019 | 9.300 | 9.629 | 9.300 | 9.336 | 23,759 | -0.29(-3.05%) |
Feb 26, 2019 | 10.12 | 10.17 | 9.465 | 9.630 | 11,879 | -0.33(-3.33%) |
Feb 25, 2019 | 9.936 | 10.20 | 9.755 | 9.961 | 6,053 | -0.09(-0.88%) |
Feb 22, 2019 | 10.12 | 10.24 | 9.645 | 10.05 | 6,066 | +0.10(+0.96%) |
Feb 21, 2019 | 10.20 | 10.20 | 9.450 | 9.954 | 17,030 | -0.10(-0.98%) |
Feb 20, 2019 | 10.35 | 10.50 | 9.450 | 10.05 | 22,002 | -0.21(-2.03%) |
Feb 19, 2019 | 10.31 | 10.35 | 10.20 | 10.26 | 7,603 | -0.09(-0.86%) |
Feb 15, 2019 | 10.50 | 10.50 | 10.20 | 10.35 | 8,113 | -0.20(-1.91%) |
Feb 14, 2019 | 10.95 | 10.95 | 10.27 | 10.55 | 33,386 | +0.34(+3.32%) |
Feb 13, 2019 | 10.27 | 10.48 | 10.14 | 10.21 | 10,674 | +0.15(+1.54%) |
Feb 12, 2019 | 10.05 | 10.14 | 9.767 | 10.06 | 10,273 | +0.08(+0.83%) |
Feb 11, 2019 | 9.900 | 10.20 | 9.752 | 9.975 | 11,465 | +0.29(+2.94%) |
Feb 08, 2019 | 10.20 | 10.20 | 9.675 | 9.690 | 14,153 | -0.30(-2.99%) |
Feb 07, 2019 | 10.37 | 10.40 | 9.900 | 9.989 | 16,425 | -0.31(-3.06%) |
Feb 06, 2019 | 10.50 | 10.50 | 10.19 | 10.30 | 15,121 | -0.08(-0.74%) |
Feb 05, 2019 | 10.65 | 10.65 | 10.35 | 10.38 | 23,011 | -0.27(-2.52%) |
Feb 04, 2019 | 10.95 | 10.95 | 10.05 | 10.65 | 38,944 | -0.30(-2.75%) |
Feb 01, 2019 | 10.80 | 11.10 | 10.50 | 10.95 | 46,580 | +0.33(+3.09%) |
Jan 31, 2019 | 10.47 | 10.94 | 10.20 | 10.62 | 42,400 | +0.12(+1.16%) |
Jan 30, 2019 | 10.35 | 10.50 | 10.05 | 10.50 | 46,364 | +0.03(+0.29%) |
Jan 29, 2019 | 10.20 | 10.50 | 9.900 | 10.47 | 68,611 | +0.42(+4.18%) |
Jan 28, 2019 | 10.50 | 10.65 | 9.600 | 10.05 | 113,575 | +0.15(+1.52%) |
Jan 25, 2019 | 10.05 | 10.20 | 9.600 | 9.900 | 47,480 | +0.00(+0.00%) |
Jan 24, 2019 | 10.35 | 10.35 | 9.900 | 9.900 | 31,833 | -0.15(-1.49%) |
Jan 23, 2019 | 10.20 | 10.35 | 9.750 | 10.05 | 85,700 | -3.16(-23.91%) |
Jan 22, 2019 | 14.33 | 14.62 | 13.20 | 13.21 | 15,910 | -1.04(-7.32%) |
Jan 18, 2019 | 13.65 | 14.55 | 13.50 | 14.25 | 7,233 | +0.68(+4.97%) |
Jan 17, 2019 | 13.66 | 14.24 | 13.50 | 13.57 | 6,815 | -0.08(-0.55%) |
Jan 16, 2019 | 13.80 | 14.18 | 13.50 | 13.65 | 7,413 | -0.22(-1.62%) |
Jan 15, 2019 | 14.05 | 14.22 | 13.80 | 13.88 | 6,407 | -0.18(-1.25%) |
Jan 14, 2019 | 15.15 | 15.15 | 13.58 | 14.05 | 20,113 | -1.10(-7.26%) |
Jan 11, 2019 | 15.45 | 18.30 | 14.70 | 15.15 | 167,180 | -0.45(-2.88%) |
Jan 10, 2019 | 15.00 | 16.20 | 14.85 | 15.60 | 33,915 | +0.60(+4.00%) |
Jan 09, 2019 | 15.15 | 15.90 | 14.70 | 15.00 | 9,337 | -0.45(-2.91%) |
Jan 08, 2019 | 16.35 | 16.35 | 14.10 | 15.45 | 28,174 | -0.90(-5.50%) |
Jan 07, 2019 | 13.80 | 17.10 | 12.90 | 16.35 | 111,375 | +3.45(+26.74%) |
Jan 04, 2019 | 12.60 | 13.05 | 12.00 | 12.90 | 5,440 | +0.30(+2.38%) |
Jan 03, 2019 | 12.60 | 13.20 | 12.15 | 12.60 | 4,593 | -0.60(-4.55%) |
Jan 02, 2019 | 12.45 | 13.20 | 11.85 | 13.20 | 11,283 | +1.20(+10.00%) |
Dec 31, 2018 | 11.25 | 12.45 | 11.25 | 12.00 | 9,200 | +0.91(+8.25%) |
Dec 28, 2018 | 10.72 | 11.71 | 10.72 | 11.09 | 12,453 | +0.36(+3.31%) |
Dec 27, 2018 | 11.70 | 11.70 | 10.65 | 10.73 | 10,764 | -0.82(-7.12%) |
Dec 26, 2018 | 11.85 | 12.54 | 11.55 | 11.55 | 9,577 | +0.00(+0.01%) |
Dec 24, 2018 | 12.75 | 12.75 | 11.40 | 11.55 | 8,426 | -0.75(-6.10%) |
Dec 21, 2018 | 13.05 | 14.10 | 11.55 | 12.30 | 44,413 | -1.85(-13.05%) |
Dec 20, 2018 | 16.20 | 16.50 | 13.20 | 14.15 | 80,611 | -2.50(-15.04%) |
Dec 19, 2018 | 14.85 | 16.80 | 14.10 | 16.65 | 74,316 | +1.74(+11.67%) |
Dec 18, 2018 | 15.90 | 16.20 | 13.65 | 14.91 | 42,464 | -0.84(-5.33%) |
Dec 17, 2018 | 16.50 | 16.61 | 15.30 | 15.75 | 19,041 | -0.45(-2.78%) |
Dec 14, 2018 | 17.10 | 17.10 | 15.90 | 16.20 | 15,773 | -0.90(-5.26%) |
Dec 13, 2018 | 16.65 | 17.55 | 16.50 | 17.10 | 6,844 | +0.45(+2.70%) |
Dec 12, 2018 | 17.10 | 18.00 | 16.50 | 16.65 | 23,648 | -0.45(-2.63%) |
Dec 11, 2018 | 16.50 | 17.85 | 16.50 | 17.10 | 31,268 | +0.60(+3.64%) |
Dec 10, 2018 | 16.35 | 16.95 | 15.57 | 16.50 | 27,467 | +0.30(+1.85%) |
Dec 07, 2018 | 15.45 | 17.25 | 15.45 | 16.20 | 49,860 | +0.60(+3.85%) |
Dec 06, 2018 | 16.05 | 16.35 | 15.00 | 15.60 | 19,900 | -0.30(-1.89%) |
Dec 04, 2018 | 16.35 | 16.95 | 15.75 | 15.90 | 31,040 | -0.60(-3.64%) |
Dec 03, 2018 | 14.85 | 17.10 | 14.40 | 16.50 | 75,105 | +2.25(+15.79%) |
Nov 30, 2018 | 13.95 | 14.85 | 13.50 | 14.25 | 10,700 | +0.30(+2.15%) |
Nov 29, 2018 | 13.35 | 14.10 | 13.20 | 13.95 | 7,213 | +0.60(+4.49%) |
Nov 28, 2018 | 13.95 | 14.25 | 13.35 | 13.35 | 7,905 | -0.60(-4.30%) |
Nov 27, 2018 | 13.95 | 14.10 | 13.65 | 13.95 | 3,089 | +0.42(+3.10%) |
Nov 26, 2018 | 13.95 | 14.56 | 13.50 | 13.53 | 3,985 | -0.72(-5.05%) |
Nov 23, 2018 | 14.07 | 14.25 | 13.88 | 14.25 | 1,946 | +0.15(+1.06%) |
Nov 21, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.45(+3.30%) | |
Nov 20, 2018 | 14.25 | 14.25 | 13.50 | 13.65 | 3,037 | -0.60(-4.21%) |
Nov 19, 2018 | 14.25 | 14.25 | 13.65 | 14.25 | 1,163 | +0.00(+0.00%) |
Nov 16, 2018 | 14.40 | 14.85 | 13.50 | 14.25 | 2,873 | -0.15(-1.05%) |
Nov 15, 2018 | 14.70 | 14.70 | 13.63 | 14.40 | 3,545 | +0.23(+1.65%) |
Nov 14, 2018 | 14.85 | 14.85 | 13.20 | 14.17 | 4,746 | -0.68(-4.60%) |
Nov 13, 2018 | 15.00 | 15.30 | 14.83 | 14.85 | 4,506 | -0.30(-1.98%) |
Nov 12, 2018 | 15.90 | 15.90 | 14.70 | 15.15 | 12,338 | -0.75(-4.72%) |
Nov 09, 2018 | 16.50 | 16.95 | 14.85 | 15.90 | 29,220 | -0.60(-3.64%) |
Nov 08, 2018 | 13.95 | 17.25 | 13.80 | 16.50 | 63,253 | +1.95(+13.40%) |
Nov 07, 2018 | 14.55 | 14.55 | 13.20 | 14.55 | 15,052 | +1.12(+8.36%) |
Nov 06, 2018 | 12.75 | 14.55 | 12.00 | 13.43 | 26,962 | +1.13(+9.17%) |
Nov 05, 2018 | 12.00 | 12.45 | 11.70 | 12.30 | 10,365 | +0.30(+2.50%) |
Nov 02, 2018 | 11.85 | 12.60 | 11.25 | 12.00 | 6,833 | +0.30(+2.56%) |