Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 7.040 | 7.450 | 7.010 | 7.050 | 92,693 | -0.04(-0.56%) |
Oct 30, 2019 | 7.040 | 7.340 | 6.860 | 7.090 | 174,351 | +0.16(+2.31%) |
Oct 29, 2019 | 6.770 | 7.340 | 6.290 | 6.930 | 290,092 | +0.73(+11.77%) |
Oct 28, 2019 | 6.000 | 6.330 | 5.940 | 6.200 | 207,470 | +0.21(+3.51%) |
Oct 25, 2019 | 5.860 | 6.050 | 5.740 | 5.990 | 150,200 | +0.06(+1.01%) |
Oct 24, 2019 | 6.130 | 6.170 | 5.860 | 5.930 | 175,043 | -0.16(-2.63%) |
Oct 23, 2019 | 5.710 | 6.280 | 5.710 | 6.090 | 664,322 | +0.32(+5.55%) |
Oct 22, 2019 | 5.920 | 6.210 | 5.650 | 5.770 | 289,638 | -0.15(-2.53%) |
Oct 21, 2019 | 5.300 | 6.090 | 5.300 | 5.920 | 570,190 | +0.68(+12.98%) |
Oct 18, 2019 | 5.300 | 5.490 | 5.090 | 5.240 | 876,500 | -0.05(-0.95%) |
Oct 17, 2019 | 5.590 | 5.590 | 5.010 | 5.290 | 355,207 | -0.30(-5.37%) |
Oct 16, 2019 | 5.880 | 6.006 | 5.590 | 5.590 | 118,408 | -0.29(-4.93%) |
Oct 15, 2019 | 5.990 | 6.010 | 5.850 | 5.880 | 155,799 | -0.07(-1.18%) |
Oct 14, 2019 | 6.250 | 6.280 | 5.840 | 5.950 | 162,969 | -0.42(-6.59%) |
Oct 11, 2019 | 6.760 | 6.816 | 6.340 | 6.370 | 88,000 | -0.27(-4.07%) |
Oct 10, 2019 | 6.580 | 6.820 | 6.520 | 6.640 | 65,213 | +0.12(+1.84%) |
Oct 09, 2019 | 6.900 | 6.950 | 6.080 | 6.520 | 125,790 | -0.23(-3.41%) |
Oct 08, 2019 | 7.020 | 7.050 | 6.620 | 6.750 | 95,371 | -0.32(-4.53%) |
Oct 07, 2019 | 7.340 | 7.390 | 7.010 | 7.070 | 63,852 | -0.25(-3.42%) |
Oct 04, 2019 | 7.500 | 7.590 | 7.250 | 7.320 | 72,300 | -0.18(-2.40%) |
Oct 03, 2019 | 7.500 | 7.540 | 7.140 | 7.500 | 110,578 | +0.00(+0.00%) |
Oct 02, 2019 | 8.110 | 8.210 | 7.360 | 7.500 | 165,932 | -0.67(-8.20%) |
Oct 01, 2019 | 8.480 | 8.710 | 8.060 | 8.170 | 99,330 | -0.34(-4.00%) |
Sep 30, 2019 | 8.740 | 8.940 | 8.370 | 8.510 | 62,173 | -0.21(-2.41%) |
Sep 27, 2019 | 8.150 | 8.780 | 8.060 | 8.720 | 85,200 | +0.53(+6.47%) |
Sep 26, 2019 | 8.370 | 8.590 | 8.020 | 8.190 | 65,442 | -0.23(-2.73%) |
Sep 25, 2019 | 8.150 | 8.685 | 8.000 | 8.420 | 211,003 | +0.27(+3.31%) |
Sep 24, 2019 | 8.850 | 8.940 | 8.070 | 8.150 | 103,196 | -0.65(-7.39%) |
Sep 23, 2019 | 9.090 | 9.240 | 8.720 | 8.800 | 69,048 | -0.42(-4.56%) |
Sep 20, 2019 | 9.200 | 9.450 | 8.960 | 9.220 | 130,800 | +0.00(+0.00%) |
Sep 19, 2019 | 9.120 | 9.430 | 9.090 | 9.220 | 39,925 | +0.05(+0.55%) |
Sep 18, 2019 | 8.820 | 9.200 | 8.680 | 9.170 | 45,528 | +0.34(+3.85%) |
Sep 17, 2019 | 9.240 | 9.540 | 8.770 | 8.830 | 58,292 | -0.41(-4.44%) |
Sep 16, 2019 | 9.200 | 9.562 | 9.170 | 9.240 | 38,784 | +0.02(+0.22%) |
Sep 13, 2019 | 9.500 | 10.35 | 9.170 | 9.220 | 34,000 | -0.28(-2.95%) |
Sep 12, 2019 | 10.35 | 10.35 | 9.150 | 9.500 | 203,231 | -0.80(-7.77%) |
Sep 11, 2019 | 10.00 | 10.48 | 9.780 | 10.30 | 91,401 | +0.40(+4.04%) |
Sep 10, 2019 | 9.820 | 10.08 | 9.447 | 9.900 | 131,154 | +0.21(+2.17%) |
Sep 09, 2019 | 9.300 | 9.870 | 9.270 | 9.690 | 27,079 | +0.35(+3.75%) |
Sep 06, 2019 | 8.980 | 9.790 | 8.849 | 9.340 | 54,400 | +0.40(+4.47%) |
Sep 05, 2019 | 8.370 | 9.160 | 8.270 | 8.940 | 314,348 | +0.75(+9.16%) |
Sep 04, 2019 | 8.430 | 8.580 | 8.040 | 8.190 | 61,353 | -0.11(-1.33%) |
Sep 03, 2019 | 8.830 | 8.830 | 8.191 | 8.300 | 64,789 | -0.53(-6.00%) |
Aug 30, 2019 | 9.320 | 9.320 | 8.800 | 8.830 | 81,000 | -0.43(-4.64%) |
Aug 29, 2019 | 9.300 | 9.590 | 9.095 | 9.260 | 21,075 | +0.09(+0.98%) |
Aug 28, 2019 | 9.100 | 9.360 | 9.040 | 9.170 | 47,237 | +0.07(+0.77%) |
Aug 27, 2019 | 9.320 | 9.600 | 8.760 | 9.100 | 91,347 | -0.19(-2.05%) |
Aug 26, 2019 | 8.990 | 9.360 | 8.950 | 9.290 | 58,667 | +0.42(+4.74%) |
Aug 23, 2019 | 9.830 | 10.02 | 8.810 | 8.870 | 106,000 | -0.99(-10.04%) |
Aug 22, 2019 | 10.39 | 10.39 | 9.840 | 9.860 | 36,438 | -0.50(-4.83%) |
Aug 21, 2019 | 10.55 | 10.85 | 10.15 | 10.36 | 64,311 | -0.14(-1.33%) |
Aug 20, 2019 | 10.23 | 10.69 | 10.19 | 10.50 | 50,642 | +0.11(+1.06%) |
Aug 19, 2019 | 10.18 | 10.56 | 9.750 | 10.39 | 77,809 | +0.40(+4.00%) |
Aug 16, 2019 | 9.500 | 10.17 | 9.120 | 9.990 | 115,200 | +0.58(+6.16%) |
Aug 15, 2019 | 10.75 | 10.95 | 9.080 | 9.410 | 141,660 | -1.28(-11.97%) |
Aug 14, 2019 | 10.46 | 11.11 | 10.10 | 10.69 | 115,361 | -0.41(-3.69%) |
Aug 13, 2019 | 10.70 | 11.32 | 10.70 | 11.10 | 70,087 | +0.11(+1.00%) |
Aug 12, 2019 | 11.27 | 11.27 | 10.77 | 10.99 | 49,780 | -0.38(-3.34%) |
Aug 09, 2019 | 11.28 | 11.46 | 11.13 | 11.37 | 24,500 | +0.03(+0.26%) |
Aug 08, 2019 | 11.32 | 11.86 | 11.23 | 11.34 | 49,898 | +0.13(+1.16%) |
Aug 07, 2019 | 11.07 | 11.42 | 10.94 | 11.21 | 37,100 | -0.03(-0.27%) |
Aug 06, 2019 | 11.23 | 11.92 | 10.91 | 11.24 | 57,462 | +0.10(+0.90%) |
Aug 05, 2019 | 11.10 | 11.68 | 10.82 | 11.14 | 88,724 | -0.22(-1.94%) |
Aug 02, 2019 | 11.75 | 11.79 | 11.06 | 11.36 | 37,100 | -0.44(-3.73%) |
Aug 01, 2019 | 11.80 | 12.25 | 11.60 | 11.80 | 90,543 | +0.00(+0.00%) |
Jul 31, 2019 | 12.06 | 12.44 | 11.63 | 11.80 | 62,311 | -0.39(-3.20%) |
Jul 30, 2019 | 12.00 | 12.25 | 10.76 | 12.19 | 118,440 | +0.21(+1.75%) |
Jul 29, 2019 | 12.52 | 12.65 | 11.65 | 11.98 | 52,590 | -0.54(-4.31%) |
Jul 26, 2019 | 12.44 | 12.70 | 12.32 | 12.52 | 40,800 | +0.18(+1.46%) |
Jul 25, 2019 | 12.94 | 13.01 | 12.26 | 12.34 | 106,151 | -0.70(-5.37%) |
Jul 24, 2019 | 13.23 | 13.33 | 12.69 | 13.04 | 66,293 | -0.24(-1.81%) |
Jul 23, 2019 | 13.40 | 13.55 | 12.94 | 13.28 | 116,799 | -0.05(-0.38%) |
Jul 22, 2019 | 13.67 | 13.94 | 13.26 | 13.33 | 77,517 | -0.26(-1.91%) |
Jul 19, 2019 | 14.22 | 14.32 | 13.45 | 13.59 | 123,500 | -0.85(-5.89%) |
Jul 18, 2019 | 14.00 | 14.53 | 13.89 | 14.44 | 28,125 | +0.44(+3.14%) |
Jul 17, 2019 | 13.90 | 14.51 | 13.79 | 14.00 | 53,108 | +0.26(+1.89%) |
Jul 16, 2019 | 13.72 | 14.16 | 13.60 | 13.74 | 49,283 | +0.03(+0.22%) |
Jul 15, 2019 | 13.91 | 13.92 | 13.61 | 13.71 | 35,896 | -0.06(-0.44%) |
Jul 12, 2019 | 14.55 | 14.57 | 13.77 | 13.77 | 59,000 | -0.75(-5.17%) |
Jul 11, 2019 | 15.02 | 15.02 | 14.36 | 14.52 | 66,358 | -0.58(-3.84%) |
Jul 10, 2019 | 15.88 | 16.61 | 15.02 | 15.10 | 105,622 | -0.78(-4.91%) |
Jul 09, 2019 | 13.89 | 16.98 | 13.74 | 15.88 | 494,111 | +1.90(+13.59%) |
Jul 08, 2019 | 14.87 | 15.00 | 13.51 | 13.98 | 57,427 | -1.03(-6.86%) |
Jul 05, 2019 | 14.54 | 15.28 | 14.28 | 15.01 | 76,600 | +0.40(+2.74%) |
Jul 03, 2019 | 13.88 | 14.76 | 13.58 | 14.61 | 61,200 | +0.73(+5.26%) |
Jul 02, 2019 | 13.71 | 14.12 | 13.42 | 13.88 | 115,540 | +0.53(+3.97%) |
Jul 01, 2019 | 13.88 | 14.07 | 13.21 | 13.35 | 156,538 | -0.19(-1.40%) |
Jun 28, 2019 | 13.63 | 13.65 | 13.20 | 13.54 | 561,500 | +0.06(+0.45%) |
Jun 27, 2019 | 13.48 | 13.90 | 13.18 | 13.48 | 153,272 | +0.15(+1.13%) |
Jun 26, 2019 | 14.23 | 14.23 | 13.06 | 13.33 | 320,672 | -0.84(-5.93%) |
Jun 25, 2019 | 13.82 | 14.48 | 13.69 | 14.17 | 113,799 | +0.43(+3.13%) |
Jun 24, 2019 | 13.71 | 14.28 | 13.50 | 13.74 | 78,775 | -0.12(-0.87%) |
Jun 21, 2019 | 13.81 | 13.96 | 13.52 | 13.86 | 105,400 | -0.08(-0.57%) |
Jun 20, 2019 | 13.83 | 14.25 | 13.83 | 13.94 | 71,940 | +0.12(+0.87%) |
Jun 19, 2019 | 13.61 | 14.00 | 13.40 | 13.82 | 63,722 | +0.19(+1.39%) |
Jun 18, 2019 | 13.66 | 13.90 | 13.30 | 13.63 | 43,014 | +0.27(+2.02%) |
Jun 17, 2019 | 13.69 | 14.25 | 13.06 | 13.36 | 191,373 | -0.32(-2.34%) |
Jun 14, 2019 | 14.32 | 14.35 | 13.32 | 13.68 | 87,900 | -0.76(-5.26%) |
Jun 13, 2019 | 13.53 | 14.78 | 13.48 | 14.44 | 103,283 | +1.11(+8.33%) |
Jun 12, 2019 | 13.28 | 13.58 | 13.08 | 13.33 | 51,963 | +0.13(+0.98%) |
Jun 11, 2019 | 14.37 | 14.46 | 13.05 | 13.20 | 141,074 | -1.16(-8.08%) |
Jun 10, 2019 | 13.90 | 15.46 | 13.90 | 14.36 | 122,939 | +0.61(+4.44%) |
Jun 07, 2019 | 14.61 | 14.73 | 13.56 | 13.75 | 81,400 | -0.79(-5.43%) |
Jun 06, 2019 | 15.69 | 16.02 | 14.37 | 14.54 | 61,553 | -1.16(-7.39%) |
Jun 05, 2019 | 16.04 | 16.05 | 15.49 | 15.70 | 73,140 | -0.20(-1.26%) |
Jun 04, 2019 | 15.33 | 16.01 | 15.33 | 15.90 | 64,217 | +0.25(+1.60%) |
Jun 03, 2019 | 15.23 | 15.93 | 15.00 | 15.65 | 61,840 | +0.40(+2.62%) |
May 31, 2019 | 15.30 | 15.56 | 14.76 | 15.25 | 183,700 | -0.33(-2.12%) |
May 30, 2019 | 15.54 | 16.01 | 15.30 | 15.58 | 68,677 | +0.11(+0.71%) |
May 29, 2019 | 15.79 | 15.83 | 14.71 | 15.47 | 71,044 | -0.47(-2.95%) |
May 28, 2019 | 15.59 | 16.52 | 15.59 | 15.94 | 146,028 | +0.27(+1.72%) |
May 24, 2019 | 15.25 | 15.72 | 15.12 | 15.67 | 35,800 | +0.59(+3.91%) |
May 23, 2019 | 16.08 | 16.09 | 14.88 | 15.08 | 55,900 | -1.35(-8.22%) |
May 22, 2019 | 16.38 | 16.64 | 16.14 | 16.43 | 69,235 | -0.07(-0.42%) |
May 21, 2019 | 15.40 | 16.97 | 15.36 | 16.50 | 71,174 | +1.01(+6.52%) |
May 20, 2019 | 15.00 | 15.95 | 14.75 | 15.49 | 48,863 | +0.49(+3.27%) |
May 17, 2019 | 15.11 | 15.45 | 14.80 | 15.00 | 30,500 | -0.31(-2.02%) |
May 16, 2019 | 15.16 | 15.53 | 15.03 | 15.31 | 54,004 | +0.20(+1.32%) |
May 15, 2019 | 14.96 | 15.55 | 14.75 | 15.11 | 62,881 | +0.00(+0.00%) |
May 14, 2019 | 15.29 | 15.63 | 14.89 | 15.11 | 68,900 | -0.30(-1.95%) |
May 13, 2019 | 14.78 | 15.62 | 14.78 | 15.41 | 36,997 | +0.32(+2.12%) |
May 10, 2019 | 14.50 | 15.20 | 14.34 | 15.09 | 73,600 | +0.66(+4.57%) |
May 09, 2019 | 14.70 | 14.91 | 14.38 | 14.43 | 52,954 | -0.55(-3.67%) |
May 08, 2019 | 14.81 | 15.52 | 14.81 | 14.98 | 33,222 | +0.29(+1.97%) |
May 07, 2019 | 15.14 | 15.23 | 14.50 | 14.69 | 45,896 | -0.79(-5.10%) |
May 06, 2019 | 15.13 | 16.21 | 15.13 | 15.48 | 35,539 | -0.02(-0.13%) |
May 03, 2019 | 14.64 | 15.54 | 14.60 | 15.50 | 83,900 | +0.91(+6.24%) |
May 02, 2019 | 14.00 | 14.86 | 14.00 | 14.59 | 39,249 | +0.27(+1.89%) |
May 01, 2019 | 14.81 | 14.93 | 14.15 | 14.32 | 74,662 | -0.61(-4.09%) |
Apr 30, 2019 | 15.60 | 15.60 | 14.75 | 14.93 | 75,387 | -0.72(-4.60%) |
Apr 29, 2019 | 16.35 | 16.37 | 15.42 | 15.65 | 55,882 | -0.51(-3.16%) |
Apr 26, 2019 | 15.94 | 16.47 | 15.89 | 16.16 | 29,700 | +0.23(+1.44%) |
Apr 25, 2019 | 15.18 | 16.36 | 14.56 | 15.93 | 262,620 | +0.64(+4.19%) |
Apr 24, 2019 | 16.16 | 16.33 | 15.05 | 15.29 | 136,221 | -0.78(-4.85%) |
Apr 23, 2019 | 16.36 | 16.42 | 15.83 | 16.07 | 80,409 | -0.25(-1.53%) |
Apr 22, 2019 | 16.41 | 16.75 | 16.03 | 16.32 | 45,800 | -0.14(-0.85%) |
Apr 18, 2019 | 16.03 | 17.00 | 16.03 | 16.46 | 162,100 | +0.26(+1.60%) |
Apr 17, 2019 | 16.76 | 16.98 | 16.00 | 16.20 | 97,020 | -0.42(-2.53%) |
Apr 16, 2019 | 17.10 | 17.37 | 16.62 | 16.62 | 60,763 | -0.40(-2.35%) |
Apr 15, 2019 | 18.15 | 18.25 | 16.58 | 17.02 | 73,403 | -1.03(-5.71%) |
Apr 12, 2019 | 18.27 | 18.27 | 17.87 | 18.05 | 34,300 | +0.05(+0.28%) |
Apr 11, 2019 | 18.64 | 18.64 | 17.93 | 18.00 | 52,767 | -0.65(-3.49%) |
Apr 10, 2019 | 18.55 | 18.86 | 17.85 | 18.65 | 63,876 | +0.04(+0.21%) |
Apr 09, 2019 | 19.45 | 19.45 | 18.60 | 18.61 | 46,347 | +0.38(+2.08%) |
Apr 08, 2019 | 19.93 | 19.93 | 18.10 | 18.23 | 139,535 | -2.16(-10.59%) |
Apr 05, 2019 | 17.83 | 21.50 | 17.83 | 20.39 | 176,800 | +2.61(+14.68%) |
Apr 04, 2019 | 17.91 | 18.05 | 17.53 | 17.78 | 25,093 | -0.12(-0.67%) |
Apr 03, 2019 | 17.65 | 18.20 | 17.38 | 17.90 | 36,324 | +0.41(+2.34%) |
Apr 02, 2019 | 17.82 | 17.82 | 17.29 | 17.49 | 27,421 | -0.40(-2.24%) |
Apr 01, 2019 | 18.21 | 18.29 | 17.47 | 17.89 | 62,489 | -0.17(-0.94%) |
Mar 29, 2019 | 17.80 | 18.22 | 16.87 | 18.06 | 118,700 | +0.35(+1.98%) |
Mar 28, 2019 | 16.61 | 17.81 | 16.61 | 17.71 | 41,824 | +1.11(+6.69%) |
Mar 27, 2019 | 17.02 | 17.12 | 16.11 | 16.60 | 29,847 | -0.43(-2.52%) |
Mar 26, 2019 | 16.54 | 17.26 | 16.40 | 17.03 | 94,105 | +0.59(+3.59%) |
Mar 25, 2019 | 15.88 | 16.66 | 15.63 | 16.44 | 58,689 | +0.48(+3.01%) |
Mar 22, 2019 | 17.25 | 17.50 | 15.90 | 15.96 | 234,100 | -1.40(-8.06%) |
Mar 21, 2019 | 18.05 | 18.28 | 17.10 | 17.36 | 67,127 | -0.81(-4.46%) |
Mar 20, 2019 | 18.03 | 18.59 | 17.59 | 18.17 | 44,273 | +0.13(+0.72%) |
Mar 19, 2019 | 17.85 | 18.05 | 17.45 | 18.04 | 48,958 | +0.20(+1.12%) |
Mar 18, 2019 | 17.01 | 17.87 | 16.40 | 17.84 | 105,149 | +0.34(+1.94%) |
Mar 15, 2019 | 17.67 | 17.91 | 17.33 | 17.50 | 661,600 | -0.12(-0.68%) |
Mar 14, 2019 | 17.57 | 17.76 | 17.11 | 17.62 | 55,975 | +0.05(+0.28%) |
Mar 13, 2019 | 17.07 | 17.80 | 16.96 | 17.57 | 75,540 | +0.64(+3.78%) |
Mar 12, 2019 | 16.68 | 17.28 | 16.57 | 16.93 | 108,685 | +0.37(+2.23%) |
Mar 11, 2019 | 16.20 | 17.36 | 16.20 | 16.56 | 92,810 | +0.63(+3.95%) |
Mar 08, 2019 | 15.92 | 16.49 | 15.85 | 15.93 | 92,600 | -0.25(-1.55%) |
Mar 07, 2019 | 16.77 | 17.54 | 15.15 | 16.18 | 146,799 | -0.78(-4.60%) |
Mar 06, 2019 | 17.54 | 17.66 | 16.86 | 16.96 | 155,216 | -0.61(-3.47%) |
Mar 05, 2019 | 17.91 | 18.10 | 17.52 | 17.57 | 134,642 | -0.35(-1.95%) |
Mar 04, 2019 | 18.25 | 18.48 | 17.44 | 17.92 | 83,037 | -0.31(-1.70%) |
Mar 01, 2019 | 17.98 | 18.48 | 17.79 | 18.23 | 167,000 | +0.28(+1.56%) |
Feb 28, 2019 | 18.41 | 18.90 | 17.40 | 17.95 | 105,970 | -0.48(-2.60%) |
Feb 27, 2019 | 18.23 | 19.40 | 18.14 | 18.43 | 153,220 | +0.21(+1.15%) |
Feb 26, 2019 | 17.64 | 18.49 | 17.64 | 18.22 | 173,992 | +0.58(+3.29%) |
Feb 25, 2019 | 17.80 | 18.22 | 17.38 | 17.64 | 157,724 | +0.02(+0.11%) |
Feb 22, 2019 | 17.71 | 17.97 | 17.44 | 17.62 | 68,200 | -0.05(-0.28%) |
Feb 21, 2019 | 17.56 | 17.75 | 17.32 | 17.67 | 81,622 | -0.03(-0.17%) |
Feb 20, 2019 | 17.63 | 17.85 | 17.50 | 17.70 | 89,623 | +0.06(+0.34%) |
Feb 19, 2019 | 17.73 | 17.98 | 17.43 | 17.64 | 135,782 | -0.05(-0.28%) |
Feb 15, 2019 | 17.82 | 17.96 | 17.57 | 17.69 | 86,800 | -0.12(-0.67%) |
Feb 14, 2019 | 17.55 | 18.08 | 17.32 | 17.81 | 234,423 | +0.25(+1.42%) |
Feb 13, 2019 | 17.73 | 17.81 | 17.33 | 17.56 | 107,570 | -0.15(-0.85%) |
Feb 12, 2019 | 17.94 | 17.95 | 17.30 | 17.71 | 137,871 | -0.05(-0.28%) |
Feb 11, 2019 | 17.36 | 17.99 | 17.13 | 17.76 | 85,940 | +0.61(+3.56%) |
Feb 08, 2019 | 17.45 | 17.95 | 17.12 | 17.15 | 408,100 | -0.54(-3.05%) |
Feb 07, 2019 | 16.78 | 17.84 | 16.76 | 17.69 | 203,359 | +0.86(+5.11%) |
Feb 06, 2019 | 16.71 | 17.14 | 16.60 | 16.83 | 127,947 | +0.13(+0.78%) |
Feb 05, 2019 | 17.09 | 17.30 | 16.50 | 16.70 | 217,922 | -0.39(-2.28%) |
Feb 04, 2019 | 16.87 | 17.49 | 16.61 | 17.09 | 228,223 | -0.22(-1.27%) |
Feb 01, 2019 | 17.11 | 17.72 | 17.01 | 17.31 | 357,900 | -0.19(-1.09%) |
Jan 31, 2019 | 17.00 | 17.84 | 16.70 | 17.50 | 2,033,539 | -0.76(-4.16%) |
Jan 30, 2019 | 18.22 | 18.78 | 17.50 | 18.26 | 501,410 | -0.32(-1.72%) |
Jan 29, 2019 | 18.16 | 20.45 | 18.00 | 18.58 | 680,511 | -2.97(-13.78%) |
Jan 28, 2019 | 22.11 | 22.82 | 20.91 | 21.55 | 28,299 | -0.82(-3.67%) |
Jan 25, 2019 | 22.07 | 23.04 | 22.00 | 22.37 | 20,000 | +0.44(+2.01%) |
Jan 24, 2019 | 22.90 | 22.98 | 21.43 | 21.93 | 46,075 | -1.35(-5.80%) |
Jan 23, 2019 | 25.23 | 25.79 | 22.62 | 23.28 | 51,780 | -1.36(-5.52%) |
Jan 22, 2019 | 23.73 | 24.95 | 22.13 | 24.64 | 57,217 | +0.67(+2.80%) |
Jan 18, 2019 | 23.76 | 24.85 | 23.46 | 23.97 | 39,800 | +0.57(+2.44%) |
Jan 17, 2019 | 22.61 | 24.03 | 22.61 | 23.40 | 33,900 | +0.59(+2.59%) |
Jan 16, 2019 | 22.80 | 23.95 | 22.61 | 22.81 | 37,156 | +0.10(+0.44%) |
Jan 15, 2019 | 20.76 | 23.45 | 20.63 | 22.71 | 79,441 | +1.98(+9.55%) |
Jan 14, 2019 | 21.87 | 22.00 | 20.52 | 20.73 | 31,776 | -1.43(-6.45%) |
Jan 11, 2019 | 23.62 | 23.69 | 21.70 | 22.16 | 32,900 | -1.46(-6.18%) |
Jan 10, 2019 | 23.27 | 24.12 | 23.00 | 23.62 | 31,990 | -0.09(-0.38%) |
Jan 09, 2019 | 25.70 | 26.00 | 23.65 | 23.71 | 102,764 | -1.98(-7.71%) |
Jan 08, 2019 | 26.34 | 27.33 | 24.72 | 25.69 | 105,883 | -0.30(-1.15%) |
Jan 07, 2019 | 25.84 | 27.75 | 25.32 | 25.99 | 81,020 | +0.04(+0.15%) |
Jan 04, 2019 | 27.01 | 28.43 | 25.82 | 25.95 | 172,400 | -0.61(-2.30%) |
Jan 03, 2019 | 26.54 | 27.48 | 26.00 | 26.56 | 98,030 | -0.03(-0.11%) |
Jan 02, 2019 | 27.53 | 27.62 | 25.73 | 26.59 | 101,310 | -1.50(-5.34%) |
Dec 31, 2018 | 25.16 | 28.90 | 24.30 | 28.09 | 179,500 | +3.22(+12.95%) |
Dec 28, 2018 | 23.97 | 26.50 | 22.86 | 24.87 | 87,400 | +0.75(+3.11%) |
Dec 27, 2018 | 24.65 | 25.22 | 22.21 | 24.12 | 101,820 | -1.04(-4.13%) |
Dec 26, 2018 | 22.09 | 25.42 | 21.76 | 25.16 | 81,288 | +3.31(+15.15%) |
Dec 24, 2018 | 21.45 | 22.98 | 20.70 | 21.85 | 61,700 | +0.20(+0.92%) |
Dec 21, 2018 | 20.84 | 22.71 | 20.50 | 21.65 | 415,400 | +0.78(+3.74%) |
Dec 20, 2018 | 20.91 | 21.58 | 20.33 | 20.87 | 233,976 | +0.04(+0.19%) |
Dec 19, 2018 | 20.44 | 21.41 | 20.25 | 20.83 | 224,203 | +0.57(+2.81%) |
Dec 18, 2018 | 20.60 | 21.59 | 19.96 | 20.26 | 263,492 | -0.11(-0.54%) |
Dec 17, 2018 | 22.22 | 22.64 | 19.96 | 20.37 | 172,335 | -1.63(-7.41%) |
Dec 14, 2018 | 22.19 | 23.00 | 21.31 | 22.00 | 155,600 | -0.88(-3.85%) |
Dec 13, 2018 | 24.48 | 25.00 | 22.64 | 22.88 | 110,072 | -1.59(-6.50%) |
Dec 12, 2018 | 25.05 | 25.29 | 24.20 | 24.47 | 116,373 | +0.09(+0.37%) |
Dec 11, 2018 | 24.96 | 25.82 | 23.84 | 24.38 | 105,278 | -0.60(-2.40%) |
Dec 10, 2018 | 21.69 | 26.17 | 21.69 | 24.98 | 232,500 | +3.38(+15.65%) |
Dec 07, 2018 | 19.79 | 22.00 | 18.51 | 21.60 | 113,700 | +2.24(+11.57%) |
Dec 06, 2018 | 19.50 | 19.64 | 17.07 | 19.36 | 142,130 | -1.44(-6.92%) |
Dec 04, 2018 | 20.56 | 21.41 | 20.14 | 20.80 | 32,400 | -0.20(-0.95%) |
Dec 03, 2018 | 21.02 | 21.95 | 20.40 | 21.00 | 34,210 | +0.78(+3.86%) |
Nov 30, 2018 | 20.68 | 21.45 | 19.79 | 20.22 | 29,000 | -0.36(-1.75%) |
Nov 29, 2018 | 20.11 | 21.44 | 20.11 | 20.58 | 21,960 | +0.13(+0.64%) |
Nov 28, 2018 | 19.36 | 21.60 | 17.70 | 20.45 | 43,442 | +1.12(+5.79%) |
Nov 27, 2018 | 21.49 | 21.49 | 19.27 | 19.33 | 31,061 | -2.29(-10.59%) |
Nov 26, 2018 | 21.29 | 23.07 | 20.59 | 21.62 | 66,802 | +0.49(+2.32%) |
Nov 23, 2018 | 19.91 | 22.39 | 19.91 | 21.13 | 30,500 | +0.84(+4.14%) |
Nov 21, 2018 | 20.29 | 20.29 | 20.29 | 0 | +3.95(+24.17%) | |
Nov 20, 2018 | 16.18 | 18.22 | 16.18 | 16.34 | 44,985 | +0.07(+0.43%) |
Nov 19, 2018 | 17.53 | 17.53 | 15.75 | 16.27 | 42,565 | -1.20(-6.87%) |
Nov 16, 2018 | 18.18 | 18.60 | 16.85 | 17.47 | 34,700 | -0.68(-3.75%) |
Nov 15, 2018 | 16.98 | 19.70 | 16.31 | 18.15 | 62,288 | +1.06(+6.20%) |
Nov 14, 2018 | 16.36 | 17.38 | 15.53 | 17.09 | 101,621 | +0.84(+5.17%) |
Nov 13, 2018 | 18.46 | 18.52 | 16.04 | 16.25 | 74,946 | -2.06(-11.25%) |
Nov 12, 2018 | 19.85 | 19.85 | 17.60 | 18.31 | 224,229 | -1.63(-8.17%) |
Nov 09, 2018 | 21.06 | 21.23 | 19.82 | 19.94 | 10,100 | -1.19(-5.63%) |
Nov 08, 2018 | 21.38 | 21.43 | 20.99 | 21.13 | 21,289 | -0.21(-0.98%) |
Nov 07, 2018 | 20.22 | 21.36 | 20.21 | 21.34 | 13,658 | +1.32(+6.59%) |
Nov 06, 2018 | 20.73 | 20.75 | 19.66 | 20.02 | 20,092 | -0.56(-2.72%) |
Nov 05, 2018 | 21.44 | 21.46 | 19.67 | 20.58 | 59,460 | -0.72(-3.38%) |
Nov 02, 2018 | 20.31 | 21.47 | 19.58 | 21.30 | 22,100 | +1.17(+5.81%) |