Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.810 | 9.025 | 8.315 | 8.360 | 4,724,980 | -0.47(-5.32%) |
Oct 30, 2019 | 9.120 | 9.170 | 8.810 | 8.830 | 2,335,346 | -0.30(-3.29%) |
Oct 29, 2019 | 9.190 | 9.290 | 8.920 | 9.130 | 1,496,921 | -0.13(-1.40%) |
Oct 28, 2019 | 9.140 | 9.320 | 9.094 | 9.260 | 1,768,976 | +0.22(+2.43%) |
Oct 25, 2019 | 8.560 | 9.070 | 8.560 | 9.040 | 1,768,700 | +0.40(+4.63%) |
Oct 24, 2019 | 8.840 | 8.880 | 8.520 | 8.640 | 1,295,616 | -0.12(-1.37%) |
Oct 23, 2019 | 8.740 | 8.770 | 8.330 | 8.760 | 2,144,708 | +0.02(+0.23%) |
Oct 22, 2019 | 8.540 | 8.770 | 8.290 | 8.740 | 3,026,560 | +0.19(+2.22%) |
Oct 21, 2019 | 8.450 | 8.610 | 8.340 | 8.550 | 1,798,362 | +0.24(+2.89%) |
Oct 18, 2019 | 8.360 | 8.410 | 8.180 | 8.310 | 2,061,900 | -0.14(-1.66%) |
Oct 17, 2019 | 8.400 | 8.510 | 8.230 | 8.450 | 3,075,981 | +0.11(+1.32%) |
Oct 16, 2019 | 8.210 | 8.585 | 8.160 | 8.340 | 4,267,948 | +0.17(+2.08%) |
Oct 15, 2019 | 7.910 | 8.255 | 7.660 | 8.170 | 3,031,652 | +0.30(+3.81%) |
Oct 14, 2019 | 7.840 | 7.920 | 7.540 | 7.870 | 1,465,454 | -0.06(-0.76%) |
Oct 11, 2019 | 7.570 | 8.085 | 7.570 | 7.930 | 2,303,500 | +0.51(+6.87%) |
Oct 10, 2019 | 7.240 | 7.530 | 7.190 | 7.420 | 2,158,751 | +0.24(+3.34%) |
Oct 09, 2019 | 6.960 | 7.230 | 6.930 | 7.180 | 1,518,238 | +0.37(+5.43%) |
Oct 08, 2019 | 7.010 | 7.070 | 6.765 | 6.810 | 2,851,589 | -0.37(-5.15%) |
Oct 07, 2019 | 7.340 | 7.430 | 7.110 | 7.180 | 1,680,254 | -0.20(-2.71%) |
Oct 04, 2019 | 7.160 | 7.380 | 7.145 | 7.380 | 2,098,800 | +0.18(+2.50%) |
Oct 03, 2019 | 7.210 | 7.270 | 6.750 | 7.200 | 2,681,528 | -0.10(-1.37%) |
Oct 02, 2019 | 7.600 | 7.670 | 7.100 | 7.300 | 2,100,284 | -0.43(-5.56%) |
Oct 01, 2019 | 8.300 | 8.570 | 7.710 | 7.730 | 2,298,722 | -0.49(-5.96%) |
Sep 30, 2019 | 7.970 | 8.280 | 7.830 | 8.220 | 2,071,241 | +0.25(+3.14%) |
Sep 27, 2019 | 7.670 | 7.980 | 7.650 | 7.970 | 1,672,600 | +0.33(+4.32%) |
Sep 26, 2019 | 7.630 | 7.830 | 7.580 | 7.640 | 2,765,680 | -0.01(-0.13%) |
Sep 25, 2019 | 7.510 | 7.730 | 7.510 | 7.650 | 2,440,159 | +0.15(+2.00%) |
Sep 24, 2019 | 8.020 | 8.020 | 7.335 | 7.500 | 3,189,851 | -0.48(-6.02%) |
Sep 23, 2019 | 7.890 | 8.070 | 7.780 | 7.980 | 1,674,652 | -0.02(-0.25%) |
Sep 20, 2019 | 8.030 | 8.130 | 7.860 | 8.000 | 6,466,600 | -0.05(-0.62%) |
Sep 19, 2019 | 8.100 | 8.350 | 8.010 | 8.050 | 2,961,466 | -0.03(-0.37%) |
Sep 18, 2019 | 8.490 | 8.680 | 7.920 | 8.080 | 3,486,720 | -0.20(-2.42%) |
Sep 17, 2019 | 8.560 | 8.630 | 8.160 | 8.280 | 2,483,858 | -0.36(-4.17%) |
Sep 16, 2019 | 8.780 | 8.920 | 8.590 | 8.640 | 2,958,037 | -0.32(-3.57%) |
Sep 13, 2019 | 8.710 | 9.230 | 8.660 | 8.960 | 3,890,700 | +0.35(+4.07%) |
Sep 12, 2019 | 8.580 | 8.680 | 8.185 | 8.610 | 2,228,111 | +0.02(+0.23%) |
Sep 11, 2019 | 8.450 | 8.650 | 7.913 | 8.590 | 3,215,990 | +0.20(+2.38%) |
Sep 10, 2019 | 8.190 | 8.445 | 8.030 | 8.390 | 3,693,129 | +0.16(+1.94%) |
Sep 09, 2019 | 7.820 | 8.600 | 7.820 | 8.230 | 4,630,899 | +0.55(+7.16%) |
Sep 06, 2019 | 7.210 | 7.690 | 7.200 | 7.680 | 4,954,800 | +0.47(+6.52%) |
Sep 05, 2019 | 6.470 | 7.310 | 6.470 | 7.210 | 4,396,621 | +0.90(+14.26%) |
Sep 04, 2019 | 6.120 | 6.350 | 6.010 | 6.310 | 3,435,354 | +0.30(+4.99%) |
Sep 03, 2019 | 6.260 | 6.270 | 5.865 | 6.010 | 3,960,822 | -0.33(-5.21%) |
Aug 30, 2019 | 6.460 | 6.600 | 6.280 | 6.340 | 2,166,100 | -0.04(-0.63%) |
Aug 29, 2019 | 6.330 | 6.570 | 6.330 | 6.380 | 1,827,128 | +0.13(+2.08%) |
Aug 28, 2019 | 6.120 | 6.320 | 6.030 | 6.250 | 3,105,225 | +0.08(+1.30%) |
Aug 27, 2019 | 6.440 | 6.450 | 6.060 | 6.170 | 3,241,832 | -0.19(-2.99%) |
Aug 26, 2019 | 6.710 | 6.720 | 6.310 | 6.360 | 2,553,405 | -0.19(-2.90%) |
Aug 23, 2019 | 6.840 | 7.169 | 6.515 | 6.550 | 4,117,900 | -0.40(-5.76%) |
Aug 22, 2019 | 6.760 | 7.020 | 6.710 | 6.950 | 3,350,372 | +0.20(+2.96%) |
Aug 21, 2019 | 6.830 | 6.950 | 6.670 | 6.750 | 2,587,912 | +0.10(+1.50%) |
Aug 20, 2019 | 7.100 | 7.140 | 6.650 | 6.650 | 2,616,431 | -0.50(-6.99%) |
Aug 19, 2019 | 7.410 | 7.417 | 7.140 | 7.150 | 1,824,555 | -0.08(-1.11%) |
Aug 16, 2019 | 7.110 | 7.310 | 7.060 | 7.230 | 1,874,600 | +0.21(+2.99%) |
Aug 15, 2019 | 7.210 | 7.235 | 6.945 | 7.020 | 2,478,411 | -0.16(-2.23%) |
Aug 14, 2019 | 7.310 | 7.350 | 6.970 | 7.180 | 2,135,373 | -0.41(-5.40%) |
Aug 13, 2019 | 7.150 | 7.760 | 7.120 | 7.590 | 2,245,360 | +0.44(+6.15%) |
Aug 12, 2019 | 7.620 | 7.660 | 7.110 | 7.150 | 2,506,590 | -0.56(-7.26%) |
Aug 09, 2019 | 7.920 | 8.030 | 7.650 | 7.710 | 2,632,500 | -0.27(-3.38%) |
Aug 08, 2019 | 8.100 | 8.320 | 7.860 | 7.980 | 3,082,766 | -0.09(-1.12%) |
Aug 07, 2019 | 8.240 | 8.270 | 7.880 | 8.070 | 2,484,114 | -0.37(-4.38%) |
Aug 06, 2019 | 8.680 | 9.010 | 8.305 | 8.440 | 2,554,288 | -0.11(-1.29%) |
Aug 05, 2019 | 9.110 | 9.150 | 8.200 | 8.550 | 5,743,950 | -0.83(-8.85%) |
Aug 02, 2019 | 10.10 | 10.18 | 8.650 | 9.380 | 7,950,200 | -1.64(-14.88%) |
Aug 01, 2019 | 12.08 | 12.15 | 10.96 | 11.02 | 3,333,293 | -1.05(-8.70%) |
Jul 31, 2019 | 12.27 | 12.41 | 11.95 | 12.07 | 1,852,388 | -0.19(-1.55%) |
Jul 30, 2019 | 12.19 | 12.28 | 11.75 | 12.26 | 1,392,622 | -0.07(-0.57%) |
Jul 29, 2019 | 12.48 | 12.53 | 12.22 | 12.33 | 1,190,763 | -0.19(-1.52%) |
Jul 26, 2019 | 12.34 | 12.58 | 12.13 | 12.52 | 950,600 | +0.18(+1.46%) |
Jul 25, 2019 | 12.56 | 12.60 | 12.25 | 12.34 | 1,565,400 | -0.32(-2.53%) |
Jul 24, 2019 | 12.24 | 12.72 | 12.22 | 12.66 | 1,721,833 | +0.36(+2.93%) |
Jul 23, 2019 | 11.78 | 12.31 | 11.68 | 12.30 | 1,748,398 | +0.77(+6.68%) |
Jul 22, 2019 | 11.72 | 11.91 | 11.49 | 11.53 | 905,328 | -0.15(-1.28%) |
Jul 19, 2019 | 11.72 | 12.08 | 11.64 | 11.68 | 1,585,200 | +0.03(+0.26%) |
Jul 18, 2019 | 11.61 | 11.88 | 11.55 | 11.65 | 1,401,094 | +0.00(+0.00%) |
Jul 17, 2019 | 11.92 | 11.92 | 11.50 | 11.65 | 1,332,785 | -0.35(-2.92%) |
Jul 16, 2019 | 11.42 | 12.06 | 11.21 | 12.00 | 3,048,891 | +0.29(+2.48%) |
Jul 15, 2019 | 11.47 | 11.75 | 11.09 | 11.71 | 1,584,783 | +0.30(+2.63%) |
Jul 12, 2019 | 10.93 | 11.50 | 10.92 | 11.41 | 2,579,400 | +0.54(+4.97%) |
Jul 11, 2019 | 11.36 | 11.37 | 10.77 | 10.87 | 2,649,532 | -0.50(-4.40%) |
Jul 10, 2019 | 11.24 | 11.43 | 11.12 | 11.37 | 1,103,997 | +0.22(+1.97%) |
Jul 09, 2019 | 11.25 | 11.32 | 11.01 | 11.15 | 1,355,664 | -0.21(-1.85%) |
Jul 08, 2019 | 11.67 | 11.80 | 11.32 | 11.36 | 1,646,362 | -0.38(-3.24%) |
Jul 05, 2019 | 11.83 | 11.99 | 11.56 | 11.74 | 917,700 | -0.17(-1.43%) |
Jul 03, 2019 | 11.90 | 12.03 | 11.79 | 11.91 | 774,800 | +0.09(+0.76%) |
Jul 02, 2019 | 12.35 | 12.36 | 11.70 | 11.82 | 1,745,904 | -0.56(-4.52%) |
Jul 01, 2019 | 13.05 | 13.23 | 12.21 | 12.38 | 2,168,071 | -0.38(-2.98%) |
Jun 28, 2019 | 12.96 | 13.19 | 12.62 | 12.76 | 3,230,300 | -0.14(-1.09%) |
Jun 27, 2019 | 12.26 | 12.93 | 12.22 | 12.90 | 3,380,011 | +0.85(+7.05%) |
Jun 26, 2019 | 11.81 | 12.07 | 11.76 | 12.05 | 1,393,390 | +0.25(+2.12%) |
Jun 25, 2019 | 11.77 | 11.83 | 11.66 | 11.80 | 723,926 | +0.04(+0.34%) |
Jun 24, 2019 | 12.07 | 12.22 | 11.70 | 11.76 | 1,003,504 | -0.35(-2.89%) |
Jun 21, 2019 | 11.90 | 12.16 | 11.75 | 12.11 | 2,104,100 | +0.17(+1.42%) |
Jun 20, 2019 | 11.92 | 12.10 | 11.85 | 11.94 | 1,254,318 | +0.17(+1.44%) |
Jun 19, 2019 | 11.76 | 11.81 | 11.60 | 11.77 | 908,533 | +0.02(+0.17%) |
Jun 18, 2019 | 11.45 | 11.87 | 11.44 | 11.75 | 1,252,852 | +0.40(+3.52%) |
Jun 17, 2019 | 11.42 | 11.48 | 11.27 | 11.35 | 798,668 | -0.03(-0.26%) |
Jun 14, 2019 | 11.64 | 11.64 | 11.25 | 11.38 | 946,000 | -0.29(-2.49%) |
Jun 13, 2019 | 11.60 | 11.77 | 11.47 | 11.67 | 779,877 | +0.14(+1.21%) |
Jun 12, 2019 | 11.66 | 11.72 | 11.47 | 11.53 | 756,185 | -0.15(-1.28%) |
Jun 11, 2019 | 11.66 | 11.91 | 11.54 | 11.68 | 1,053,669 | +0.18(+1.57%) |
Jun 10, 2019 | 11.38 | 11.73 | 11.36 | 11.50 | 1,228,697 | +0.27(+2.40%) |
Jun 07, 2019 | 11.20 | 11.39 | 11.08 | 11.23 | 975,300 | +0.07(+0.63%) |
Jun 06, 2019 | 11.22 | 11.33 | 10.88 | 11.16 | 1,375,924 | -0.19(-1.67%) |
Jun 05, 2019 | 11.24 | 11.41 | 10.99 | 11.35 | 2,330,256 | +0.11(+0.98%) |
Jun 04, 2019 | 10.67 | 11.26 | 10.63 | 11.24 | 2,363,526 | +0.85(+8.18%) |
Jun 03, 2019 | 10.06 | 10.50 | 9.960 | 10.39 | 2,218,166 | +0.28(+2.77%) |
May 31, 2019 | 10.28 | 10.37 | 10.05 | 10.11 | 1,789,800 | -0.55(-5.16%) |
May 30, 2019 | 10.76 | 11.00 | 10.64 | 10.66 | 1,851,945 | -0.11(-1.02%) |
May 29, 2019 | 10.77 | 10.80 | 10.46 | 10.77 | 1,466,423 | -0.13(-1.19%) |
May 28, 2019 | 10.72 | 11.02 | 10.69 | 10.90 | 1,602,372 | +0.16(+1.49%) |
May 24, 2019 | 10.72 | 10.89 | 10.59 | 10.74 | 1,301,400 | +0.12(+1.13%) |
May 23, 2019 | 10.95 | 10.96 | 10.58 | 10.62 | 1,740,598 | -0.52(-4.67%) |
May 22, 2019 | 11.55 | 11.60 | 10.99 | 11.14 | 1,845,672 | -0.47(-4.05%) |
May 21, 2019 | 11.68 | 11.85 | 11.49 | 11.61 | 1,643,578 | +0.15(+1.31%) |
May 20, 2019 | 11.48 | 11.63 | 11.39 | 11.46 | 1,568,007 | -0.16(-1.38%) |
May 17, 2019 | 11.51 | 11.86 | 11.47 | 11.62 | 2,192,900 | -0.05(-0.43%) |
May 16, 2019 | 11.83 | 11.96 | 11.57 | 11.67 | 1,632,285 | -0.22(-1.85%) |
May 15, 2019 | 11.74 | 12.06 | 11.53 | 11.89 | 1,490,034 | -0.05(-0.42%) |
May 14, 2019 | 11.61 | 12.04 | 11.61 | 11.94 | 1,990,360 | +0.40(+3.47%) |
May 13, 2019 | 11.75 | 11.79 | 11.38 | 11.54 | 1,858,622 | -0.56(-4.63%) |
May 10, 2019 | 12.05 | 12.16 | 11.70 | 12.10 | 1,975,900 | -0.09(-0.74%) |
May 09, 2019 | 12.39 | 12.39 | 11.87 | 12.19 | 2,087,925 | -0.44(-3.48%) |
May 08, 2019 | 12.77 | 12.99 | 12.62 | 12.63 | 1,714,847 | -0.22(-1.71%) |
May 07, 2019 | 13.01 | 13.17 | 12.67 | 12.85 | 2,217,962 | -0.39(-2.95%) |
May 06, 2019 | 13.06 | 13.45 | 12.95 | 13.24 | 2,657,981 | -0.37(-2.72%) |
May 03, 2019 | 14.16 | 14.29 | 13.40 | 13.61 | 3,811,000 | -0.74(-5.16%) |
May 02, 2019 | 14.22 | 14.43 | 14.11 | 14.35 | 2,123,240 | +0.08(+0.56%) |
May 01, 2019 | 14.86 | 14.96 | 14.24 | 14.27 | 2,774,614 | -0.48(-3.25%) |
Apr 30, 2019 | 15.08 | 15.14 | 14.61 | 14.75 | 1,972,478 | -0.44(-2.90%) |
Apr 29, 2019 | 15.36 | 15.48 | 15.18 | 15.19 | 1,106,137 | -0.16(-1.04%) |
Apr 26, 2019 | 14.89 | 15.38 | 14.62 | 15.35 | 1,642,800 | +0.68(+4.64%) |
Apr 25, 2019 | 15.59 | 15.59 | 14.49 | 14.67 | 2,380,202 | -1.00(-6.38%) |
Apr 24, 2019 | 15.41 | 15.79 | 15.34 | 15.67 | 1,676,179 | +0.23(+1.49%) |
Apr 23, 2019 | 15.41 | 16.29 | 15.17 | 15.44 | 4,558,115 | -0.05(-0.32%) |
Apr 22, 2019 | 15.90 | 15.93 | 15.43 | 15.49 | 1,024,714 | -0.43(-2.70%) |
Apr 18, 2019 | 15.62 | 16.01 | 15.49 | 15.92 | 1,253,400 | +0.27(+1.73%) |
Apr 17, 2019 | 16.37 | 16.43 | 15.62 | 15.65 | 2,527,216 | -0.57(-3.51%) |
Apr 16, 2019 | 15.93 | 16.30 | 15.87 | 16.22 | 1,495,888 | +0.34(+2.14%) |
Apr 15, 2019 | 16.05 | 16.22 | 15.75 | 15.88 | 1,106,014 | -0.22(-1.37%) |
Apr 12, 2019 | 15.73 | 16.15 | 15.73 | 16.10 | 1,197,400 | +0.59(+3.80%) |
Apr 11, 2019 | 15.65 | 15.81 | 15.48 | 15.51 | 897,016 | -0.14(-0.89%) |
Apr 10, 2019 | 15.31 | 15.66 | 15.15 | 15.65 | 2,052,191 | +0.36(+2.35%) |
Apr 09, 2019 | 15.57 | 15.58 | 15.25 | 15.29 | 1,073,000 | -0.40(-2.55%) |
Apr 08, 2019 | 15.24 | 15.74 | 15.22 | 15.69 | 1,005,828 | +0.37(+2.42%) |
Apr 05, 2019 | 15.51 | 15.66 | 15.22 | 15.32 | 1,275,200 | -0.27(-1.73%) |
Apr 04, 2019 | 15.38 | 15.75 | 15.33 | 15.59 | 862,851 | +0.21(+1.37%) |
Apr 03, 2019 | 15.39 | 15.66 | 15.26 | 15.38 | 1,536,794 | +0.23(+1.52%) |
Apr 02, 2019 | 15.00 | 15.18 | 14.87 | 15.15 | 2,102,157 | +0.12(+0.80%) |
Apr 01, 2019 | 14.51 | 15.07 | 14.42 | 15.03 | 1,799,249 | +0.72(+5.03%) |
Mar 29, 2019 | 14.40 | 14.52 | 14.27 | 14.31 | 2,295,100 | +0.12(+0.85%) |
Mar 28, 2019 | 13.88 | 14.44 | 13.83 | 14.19 | 1,803,636 | +0.34(+2.45%) |
Mar 27, 2019 | 13.77 | 13.92 | 13.56 | 13.85 | 1,177,428 | +0.11(+0.80%) |
Mar 26, 2019 | 13.61 | 13.81 | 13.55 | 13.74 | 1,393,825 | +0.21(+1.55%) |
Mar 25, 2019 | 13.47 | 13.72 | 13.34 | 13.53 | 1,358,525 | +0.06(+0.45%) |
Mar 22, 2019 | 14.15 | 14.15 | 13.42 | 13.47 | 1,560,600 | -0.86(-6.00%) |
Mar 21, 2019 | 14.07 | 14.40 | 13.97 | 14.33 | 1,581,076 | +0.24(+1.70%) |
Mar 20, 2019 | 14.46 | 14.51 | 13.91 | 14.09 | 1,458,255 | -0.40(-2.76%) |
Mar 19, 2019 | 14.47 | 14.72 | 14.43 | 14.49 | 1,733,155 | +0.14(+0.98%) |
Mar 18, 2019 | 14.11 | 14.47 | 14.08 | 14.35 | 1,293,519 | +0.27(+1.92%) |
Mar 15, 2019 | 14.13 | 14.20 | 14.03 | 14.08 | 1,725,100 | +0.05(+0.36%) |
Mar 14, 2019 | 14.39 | 14.48 | 13.94 | 14.03 | 1,512,309 | -0.41(-2.84%) |
Mar 13, 2019 | 14.58 | 14.70 | 14.43 | 14.44 | 1,442,415 | -0.09(-0.62%) |
Mar 12, 2019 | 14.76 | 14.83 | 14.40 | 14.53 | 1,140,130 | -0.18(-1.22%) |
Mar 11, 2019 | 14.56 | 14.73 | 14.40 | 14.71 | 973,063 | +0.22(+1.52%) |
Mar 08, 2019 | 14.67 | 14.88 | 14.41 | 14.49 | 1,304,700 | -0.31(-2.09%) |
Mar 07, 2019 | 15.01 | 15.14 | 14.70 | 14.80 | 1,897,294 | -0.22(-1.46%) |
Mar 06, 2019 | 15.73 | 15.74 | 15.02 | 15.02 | 1,556,578 | -0.72(-4.57%) |
Mar 05, 2019 | 16.13 | 16.14 | 15.70 | 15.74 | 1,218,532 | -0.40(-2.48%) |
Mar 04, 2019 | 16.14 | 16.28 | 15.92 | 16.14 | 1,445,444 | +0.06(+0.37%) |
Mar 01, 2019 | 16.20 | 16.49 | 15.78 | 16.08 | 1,524,800 | -0.02(-0.12%) |
Feb 28, 2019 | 16.40 | 16.43 | 16.01 | 16.10 | 1,980,738 | -0.33(-2.01%) |
Feb 27, 2019 | 16.60 | 16.65 | 16.23 | 16.43 | 1,618,892 | -0.13(-0.79%) |
Feb 26, 2019 | 16.61 | 16.83 | 16.53 | 16.56 | 1,367,042 | -0.11(-0.66%) |
Feb 25, 2019 | 16.93 | 17.00 | 16.64 | 16.67 | 1,093,886 | -0.14(-0.83%) |
Feb 22, 2019 | 16.67 | 16.82 | 16.52 | 16.81 | 1,317,700 | +0.29(+1.76%) |
Feb 21, 2019 | 17.16 | 17.20 | 16.41 | 16.52 | 1,942,264 | -0.41(-2.42%) |
Feb 20, 2019 | 16.90 | 17.20 | 16.84 | 16.93 | 2,970,545 | +0.32(+1.93%) |
Feb 19, 2019 | 16.61 | 16.84 | 16.12 | 16.61 | 3,679,257 | -0.22(-1.31%) |
Feb 15, 2019 | 15.64 | 17.10 | 15.18 | 16.83 | 6,710,800 | +2.13(+14.49%) |
Feb 14, 2019 | 14.22 | 14.80 | 14.10 | 14.70 | 2,726,081 | +0.25(+1.73%) |
Feb 13, 2019 | 14.41 | 14.52 | 14.30 | 14.45 | 1,514,470 | +0.11(+0.77%) |
Feb 12, 2019 | 14.14 | 14.39 | 14.14 | 14.34 | 2,304,586 | +0.33(+2.36%) |
Feb 11, 2019 | 13.78 | 14.12 | 13.59 | 14.01 | 1,841,301 | +0.26(+1.89%) |
Feb 08, 2019 | 13.87 | 13.96 | 13.44 | 13.75 | 1,955,000 | -0.25(-1.79%) |
Feb 07, 2019 | 14.31 | 14.43 | 13.71 | 14.00 | 2,508,037 | -0.59(-4.04%) |
Feb 06, 2019 | 14.85 | 15.05 | 14.55 | 14.59 | 1,885,462 | -0.28(-1.88%) |
Feb 05, 2019 | 15.24 | 15.27 | 14.82 | 14.87 | 1,105,406 | -0.33(-2.17%) |
Feb 04, 2019 | 14.90 | 15.20 | 14.81 | 15.20 | 1,128,186 | +0.28(+1.88%) |
Feb 01, 2019 | 14.70 | 15.06 | 14.67 | 14.92 | 1,578,200 | +0.14(+0.95%) |
Jan 31, 2019 | 14.54 | 14.79 | 14.42 | 14.78 | 1,444,322 | +0.19(+1.30%) |
Jan 30, 2019 | 14.41 | 14.60 | 14.11 | 14.59 | 885,656 | +0.26(+1.81%) |
Jan 29, 2019 | 14.43 | 14.54 | 14.25 | 14.33 | 1,239,304 | -0.10(-0.69%) |
Jan 28, 2019 | 14.46 | 14.61 | 14.37 | 14.43 | 1,274,379 | -0.28(-1.90%) |
Jan 25, 2019 | 14.51 | 14.87 | 14.49 | 14.71 | 1,384,200 | +0.33(+2.29%) |
Jan 24, 2019 | 14.20 | 14.48 | 14.08 | 14.38 | 1,274,045 | +0.20(+1.41%) |
Jan 23, 2019 | 14.56 | 14.56 | 14.02 | 14.18 | 1,545,421 | -0.34(-2.34%) |
Jan 22, 2019 | 14.44 | 14.67 | 14.30 | 14.52 | 2,181,937 | -0.09(-0.62%) |
Jan 18, 2019 | 14.25 | 14.62 | 14.13 | 14.61 | 2,281,400 | +0.45(+3.18%) |
Jan 17, 2019 | 13.80 | 14.22 | 13.73 | 14.16 | 1,896,196 | +0.25(+1.80%) |
Jan 16, 2019 | 13.85 | 14.18 | 13.73 | 13.91 | 2,031,457 | +0.04(+0.29%) |
Jan 15, 2019 | 13.32 | 14.24 | 13.31 | 13.87 | 3,509,877 | +0.75(+5.72%) |
Jan 14, 2019 | 12.87 | 13.36 | 12.83 | 13.12 | 2,323,890 | +0.20(+1.55%) |
Jan 11, 2019 | 12.87 | 13.24 | 12.62 | 12.92 | 2,920,100 | +0.17(+1.33%) |
Jan 10, 2019 | 12.69 | 12.76 | 12.43 | 12.75 | 2,167,222 | -0.08(-0.62%) |
Jan 09, 2019 | 12.84 | 12.98 | 12.64 | 12.83 | 1,947,224 | +0.12(+0.94%) |
Jan 08, 2019 | 12.54 | 12.72 | 12.28 | 12.71 | 2,475,183 | +0.44(+3.59%) |
Jan 07, 2019 | 11.80 | 12.44 | 11.53 | 12.27 | 3,200,453 | +0.49(+4.16%) |
Jan 04, 2019 | 11.40 | 11.88 | 11.29 | 11.78 | 1,554,800 | +0.59(+5.27%) |
Jan 03, 2019 | 11.22 | 11.38 | 11.05 | 11.19 | 1,171,888 | -0.15(-1.32%) |
Jan 02, 2019 | 10.85 | 11.43 | 10.81 | 11.34 | 1,420,941 | +0.24(+2.16%) |
Dec 31, 2018 | 11.24 | 11.24 | 10.75 | 11.10 | 1,142,200 | -0.03(-0.27%) |
Dec 28, 2018 | 11.15 | 11.38 | 10.95 | 11.13 | 2,155,700 | +0.01(+0.09%) |
Dec 27, 2018 | 10.66 | 11.12 | 10.59 | 11.12 | 1,789,876 | +0.27(+2.49%) |
Dec 26, 2018 | 10.44 | 10.85 | 10.13 | 10.85 | 1,861,680 | +0.50(+4.83%) |
Dec 24, 2018 | 10.50 | 10.63 | 10.22 | 10.35 | 924,200 | -0.27(-2.54%) |
Dec 21, 2018 | 11.00 | 11.05 | 10.58 | 10.62 | 3,237,100 | -0.42(-3.80%) |
Dec 20, 2018 | 11.21 | 11.32 | 10.84 | 11.04 | 2,159,200 | -0.18(-1.60%) |
Dec 19, 2018 | 11.46 | 11.82 | 11.15 | 11.22 | 2,605,230 | -0.21(-1.84%) |
Dec 18, 2018 | 11.44 | 11.79 | 11.36 | 11.43 | 1,700,094 | +0.18(+1.60%) |
Dec 17, 2018 | 11.24 | 11.81 | 11.08 | 11.25 | 1,634,845 | -0.02(-0.18%) |
Dec 14, 2018 | 11.35 | 11.70 | 11.21 | 11.27 | 1,676,900 | -0.25(-2.17%) |
Dec 13, 2018 | 11.60 | 11.81 | 11.48 | 11.52 | 1,795,186 | +0.00(+0.00%) |
Dec 12, 2018 | 11.52 | 11.71 | 11.34 | 11.52 | 1,537,725 | +0.20(+1.77%) |
Dec 11, 2018 | 11.60 | 11.81 | 11.27 | 11.32 | 2,032,321 | -0.06(-0.53%) |
Dec 10, 2018 | 11.25 | 11.40 | 10.82 | 11.38 | 2,297,436 | +0.05(+0.44%) |
Dec 07, 2018 | 11.99 | 12.14 | 11.22 | 11.33 | 2,407,500 | -0.65(-5.43%) |
Dec 06, 2018 | 12.04 | 12.07 | 11.62 | 11.98 | 3,027,127 | -0.29(-2.36%) |
Dec 04, 2018 | 12.65 | 12.76 | 12.19 | 12.27 | 2,155,600 | -0.33(-2.62%) |
Dec 03, 2018 | 12.77 | 12.96 | 12.52 | 12.60 | 1,872,015 | +0.15(+1.20%) |
Nov 30, 2018 | 12.12 | 12.50 | 11.97 | 12.45 | 1,501,900 | +0.26(+2.13%) |
Nov 29, 2018 | 12.38 | 12.50 | 12.04 | 12.19 | 1,534,836 | -0.24(-1.93%) |
Nov 28, 2018 | 11.89 | 12.49 | 11.78 | 12.43 | 2,120,363 | +0.56(+4.72%) |
Nov 27, 2018 | 11.99 | 12.13 | 11.80 | 11.87 | 1,700,730 | -0.17(-1.41%) |
Nov 26, 2018 | 11.83 | 12.28 | 11.77 | 12.04 | 2,659,968 | +0.34(+2.91%) |
Nov 23, 2018 | 11.54 | 11.98 | 11.51 | 11.70 | 717,900 | +0.02(+0.17%) |
Nov 21, 2018 | 11.68 | 11.68 | 11.68 | 0 | +0.21(+1.83%) | |
Nov 20, 2018 | 11.97 | 12.13 | 11.39 | 11.47 | 2,149,526 | -0.50(-4.18%) |
Nov 19, 2018 | 11.84 | 12.28 | 11.76 | 11.97 | 2,602,418 | +0.03(+0.25%) |
Nov 16, 2018 | 12.45 | 12.54 | 11.86 | 11.94 | 3,464,500 | -0.65(-5.16%) |
Nov 15, 2018 | 12.15 | 12.69 | 11.95 | 12.59 | 3,251,863 | +0.33(+2.69%) |
Nov 14, 2018 | 11.72 | 12.35 | 11.64 | 12.26 | 3,096,041 | +0.68(+5.87%) |
Nov 13, 2018 | 11.74 | 12.07 | 11.52 | 11.58 | 2,509,957 | -0.08(-0.69%) |
Nov 12, 2018 | 11.89 | 12.09 | 11.64 | 11.66 | 2,544,375 | -0.25(-2.10%) |
Nov 09, 2018 | 12.23 | 12.44 | 11.76 | 11.91 | 2,657,500 | -0.56(-4.49%) |
Nov 08, 2018 | 13.22 | 13.28 | 12.41 | 12.47 | 2,757,387 | -0.45(-3.48%) |
Nov 07, 2018 | 12.46 | 13.03 | 12.27 | 12.92 | 3,982,590 | +0.57(+4.62%) |
Nov 06, 2018 | 11.76 | 12.37 | 11.70 | 12.35 | 4,054,112 | +0.89(+7.77%) |
Nov 05, 2018 | 11.66 | 12.33 | 11.26 | 11.46 | 6,854,594 | -0.03(-0.26%) |
Nov 02, 2018 | 13.25 | 14.13 | 11.35 | 11.49 | 14,080,900 | -4.23(-26.91%) |