Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 3.615 | 3.844 | 3.550 | 3.728 | 1,520 | +0.12(+3.27%) |
Nov 27, 2019 | 3.619 | 3.619 | 3.475 | 3.610 | 2,840 | +0.11(+3.23%) |
Nov 26, 2019 | 3.579 | 3.625 | 3.400 | 3.497 | 12,081 | -0.10(-2.83%) |
Nov 25, 2019 | 3.550 | 3.849 | 3.250 | 3.599 | 12,131 | +0.05(+1.38%) |
Nov 22, 2019 | 3.735 | 3.735 | 3.500 | 3.550 | 3,420 | -0.10(-2.73%) |
Nov 21, 2019 | 3.735 | 3.735 | 3.426 | 3.650 | 125 | +0.16(+4.57%) |
Nov 20, 2019 | 3.360 | 3.736 | 3.360 | 3.490 | 7,896 | -0.01(-0.31%) |
Nov 19, 2019 | 3.575 | 3.736 | 3.251 | 3.501 | 8,063 | -0.25(-6.63%) |
Nov 18, 2019 | 3.750 | 3.750 | 3.575 | 3.749 | 3,668 | +0.00(+0.00%) |
Nov 15, 2019 | 3.788 | 3.788 | 3.599 | 3.749 | 27,100 | -0.01(-0.28%) |
Nov 14, 2019 | 3.999 | 4.048 | 3.760 | 3.760 | 7,584 | -0.24(-5.99%) |
Nov 13, 2019 | 3.775 | 4.045 | 3.673 | 3.999 | 3,742 | +0.20(+5.24%) |
Nov 12, 2019 | 4.100 | 4.548 | 3.800 | 3.800 | 30,937 | -0.15(-3.78%) |
Nov 11, 2019 | 4.348 | 4.348 | 3.950 | 3.950 | 1,382 | +0.00(+0.00%) |
Nov 08, 2019 | 4.186 | 4.395 | 3.950 | 3.950 | 20,960 | -0.05(-1.25%) |
Nov 07, 2019 | 4.150 | 4.358 | 3.970 | 4.000 | 12,625 | -0.25(-5.87%) |
Nov 06, 2019 | 4.100 | 4.250 | 4.052 | 4.250 | 1,487 | -0.06(-1.39%) |
Nov 05, 2019 | 4.348 | 4.401 | 4.072 | 4.309 | 5,077 | +0.11(+2.61%) |
Nov 04, 2019 | 4.697 | 4.697 | 4.050 | 4.200 | 20,293 | -0.05(-1.19%) |
Nov 01, 2019 | 4.749 | 4.749 | 4.250 | 4.250 | 2,260 | -0.14(-3.10%) |
Oct 31, 2019 | 4.263 | 4.386 | 4.125 | 4.386 | 1,510 | -0.01(-0.28%) |
Oct 30, 2019 | 4.499 | 4.499 | 4.138 | 4.399 | 192 | +0.27(+6.64%) |
Oct 29, 2019 | 4.150 | 4.425 | 4.125 | 4.125 | 1,057 | -0.03(-0.63%) |
Oct 28, 2019 | 4.300 | 4.550 | 4.150 | 4.151 | 5,208 | -0.10(-2.34%) |
Oct 25, 2019 | 4.421 | 4.700 | 4.250 | 4.250 | 6,520 | -0.13(-3.05%) |
Oct 24, 2019 | 4.421 | 4.421 | 4.373 | 4.384 | 439 | +0.03(+0.78%) |
Oct 23, 2019 | 4.380 | 4.380 | 4.272 | 4.350 | 202 | +0.00(+0.00%) |
Oct 22, 2019 | 4.450 | 4.450 | 4.250 | 4.350 | 760 | -0.06(-1.34%) |
Oct 21, 2019 | 4.274 | 4.473 | 4.274 | 4.409 | 1,527 | -0.11(-2.39%) |
Oct 18, 2019 | 4.300 | 4.517 | 4.300 | 4.517 | 1,900 | -0.06(-1.27%) |
Oct 17, 2019 | 4.638 | 4.638 | 4.550 | 4.575 | 775 | -0.22(-4.61%) |
Oct 16, 2019 | 4.500 | 5.000 | 4.301 | 4.796 | 6,938 | +0.21(+4.48%) |
Oct 15, 2019 | 4.850 | 5.050 | 4.552 | 4.590 | 12,462 | -0.21(-4.35%) |
Oct 14, 2019 | 5.100 | 5.100 | 4.750 | 4.800 | 2,299 | -0.05(-1.05%) |
Oct 11, 2019 | 4.850 | 5.163 | 4.850 | 4.851 | 1,660 | -0.20(-3.95%) |
Oct 10, 2019 | 5.050 | 5.250 | 5.050 | 5.050 | 2,077 | +0.00(+0.00%) |
Oct 09, 2019 | 5.450 | 5.450 | 5.050 | 5.050 | 4,893 | -0.28(-5.32%) |
Oct 08, 2019 | 5.250 | 5.500 | 5.100 | 5.333 | 2,637 | +0.08(+1.59%) |
Oct 07, 2019 | 5.500 | 5.500 | 5.200 | 5.250 | 4,872 | +0.05(+0.90%) |
Oct 04, 2019 | 5.500 | 6.400 | 4.850 | 5.203 | 23,420 | +0.03(+0.57%) |
Oct 03, 2019 | 5.100 | 5.173 | 5.100 | 5.173 | 110 | -0.23(-4.19%) |
Oct 02, 2019 | 5.365 | 5.600 | 5.365 | 5.400 | 2,417 | -0.10(-1.82%) |
Oct 01, 2019 | 5.250 | 5.600 | 5.250 | 5.500 | 4,278 | +0.45(+8.91%) |
Sep 30, 2019 | 5.700 | 5.700 | 5.050 | 5.050 | 609 | +0.05(+1.00%) |
Sep 27, 2019 | 5.450 | 5.500 | 5.000 | 5.000 | 4,640 | -0.55(-9.91%) |
Sep 26, 2019 | 5.900 | 6.135 | 5.550 | 5.550 | 7,963 | -0.45(-7.50%) |
Sep 25, 2019 | 7.050 | 7.240 | 5.900 | 6.000 | 9,741 | -0.45(-6.98%) |
Sep 24, 2019 | 6.550 | 6.950 | 6.300 | 6.450 | 2,519 | -0.05(-0.77%) |
Sep 23, 2019 | 6.300 | 6.900 | 6.168 | 6.500 | 1,109 | +0.00(+0.00%) |
Sep 20, 2019 | 6.250 | 6.875 | 6.050 | 6.500 | 1,500 | +0.30(+4.84%) |
Sep 19, 2019 | 6.200 | 6.400 | 6.000 | 6.200 | 2,183 | +0.05(+0.81%) |
Sep 18, 2019 | 6.400 | 6.400 | 6.000 | 6.150 | 1,587 | +0.10(+1.65%) |
Sep 17, 2019 | 6.000 | 6.450 | 6.000 | 6.050 | 2,749 | +0.00(+0.00%) |
Sep 16, 2019 | 6.370 | 6.404 | 6.000 | 6.050 | 2,103 | -0.20(-3.20%) |
Sep 13, 2019 | 6.200 | 6.500 | 6.150 | 6.250 | 2,380 | +0.00(+0.00%) |
Sep 12, 2019 | 6.850 | 6.850 | 6.150 | 6.250 | 417 | -0.10(-1.57%) |
Sep 11, 2019 | 6.350 | 6.500 | 6.250 | 6.350 | 500 | +0.30(+4.96%) |
Sep 10, 2019 | 6.250 | 6.391 | 6.000 | 6.050 | 2,912 | -0.05(-0.82%) |
Sep 09, 2019 | 6.150 | 6.500 | 6.100 | 6.100 | 491 | +0.00(+0.00%) |
Sep 06, 2019 | 6.300 | 6.300 | 6.100 | 6.100 | 140 | -0.18(-2.79%) |
Sep 05, 2019 | 6.650 | 6.650 | 6.250 | 6.275 | 1,331 | -0.38(-5.64%) |
Sep 04, 2019 | 6.200 | 6.750 | 6.200 | 6.650 | 813 | +0.15(+2.31%) |
Sep 03, 2019 | 6.350 | 6.500 | 6.250 | 6.500 | 3,554 | +0.10(+1.56%) |
Aug 29, 2019 | 6.400 | 6.400 | 6.400 | 0 | +0.05(+0.79%) | |
Aug 28, 2019 | 6.350 | 6.500 | 6.350 | 6.350 | 801 | -0.60(-8.63%) |
Aug 27, 2019 | 6.950 | 6.950 | 6.950 | 8 | +0.00(+0.00%) | |
Aug 26, 2019 | 6.150 | 7.100 | 6.150 | 6.950 | 202 | +0.80(+13.01%) |
Aug 22, 2019 | 6.150 | 6.150 | 6.150 | 0 | -0.20(-3.15%) | |
Aug 21, 2019 | 7.250 | 7.250 | 6.350 | 6.350 | 3,125 | -0.40(-5.93%) |
Aug 20, 2019 | 7.150 | 7.150 | 6.750 | 6.750 | 268 | -0.40(-5.59%) |
Aug 19, 2019 | 6.784 | 7.150 | 6.784 | 7.150 | 606 | +0.85(+13.49%) |
Aug 16, 2019 | 6.309 | 6.750 | 6.300 | 6.300 | 1,440 | -0.80(-11.27%) |
Aug 15, 2019 | 7.100 | 7.100 | 7.100 | 0 | +0.00(+0.00%) | |
Aug 14, 2019 | 7.100 | 7.100 | 7.100 | 7.100 | 20 | +0.42(+6.37%) |
Aug 13, 2019 | 6.100 | 7.300 | 6.100 | 6.675 | 2,896 | +0.00(+0.00%) |
Aug 12, 2019 | 6.550 | 7.450 | 6.550 | 6.675 | 222 | -0.17(-2.55%) |
Aug 09, 2019 | 6.850 | 6.850 | 6.850 | 6.850 | 40 | -0.25(-3.52%) |
Aug 08, 2019 | 7.035 | 7.700 | 7.035 | 7.100 | 161 | -0.60(-7.79%) |
Aug 07, 2019 | 7.700 | 7.700 | 7.700 | 7.700 | 49 | +0.55(+7.69%) |
Aug 06, 2019 | 7.150 | 7.150 | 7.150 | 7.150 | 57 | -0.55(-7.14%) |
Aug 05, 2019 | 7.100 | 7.700 | 7.100 | 7.700 | 184 | -0.10(-1.28%) |
Aug 02, 2019 | 7.650 | 7.900 | 7.650 | 7.800 | 140 | +0.15(+1.96%) |
Aug 01, 2019 | 7.650 | 8.000 | 7.650 | 7.650 | 1,006 | -0.05(-0.65%) |
Jul 31, 2019 | 7.900 | 7.900 | 7.700 | 7.700 | 1,298 | -0.15(-1.91%) |
Jul 30, 2019 | 7.300 | 7.900 | 7.300 | 7.850 | 1,017 | +0.25(+3.29%) |
Jul 29, 2019 | 7.650 | 8.000 | 7.600 | 7.600 | 890 | -0.40(-5.00%) |
Jul 26, 2019 | 8.050 | 8.050 | 7.950 | 8.000 | 180 | +0.00(+0.00%) |
Jul 25, 2019 | 8.000 | 8.000 | 7.500 | 8.000 | 98 | +0.15(+1.91%) |
Jul 23, 2019 | 7.850 | 7.850 | 7.850 | 0 | +0.20(+2.61%) | |
Jul 22, 2019 | 7.650 | 7.650 | 7.650 | 21 | +0.00(+0.00%) | |
Jul 19, 2019 | 7.691 | 7.691 | 7.650 | 7.650 | 100 | +0.15(+2.00%) |
Jul 18, 2019 | 8.000 | 8.150 | 7.500 | 7.500 | 5,807 | -1.10(-12.79%) |
Jul 17, 2019 | 8.550 | 8.600 | 8.150 | 8.600 | 1,558 | +0.15(+1.78%) |
Jul 16, 2019 | 7.800 | 8.450 | 7.800 | 8.450 | 1,486 | -0.02(-0.25%) |
Jul 15, 2019 | 8.200 | 8.476 | 8.200 | 8.471 | 246 | -0.33(-3.74%) |
Jul 12, 2019 | 8.700 | 8.800 | 8.040 | 8.800 | 120 | +0.00(+0.00%) |
Jul 11, 2019 | 8.500 | 8.850 | 8.500 | 8.800 | 97 | +0.00(+0.00%) |
Jul 10, 2019 | 8.500 | 8.875 | 8.500 | 8.800 | 831 | +0.02(+0.22%) |
Jul 09, 2019 | 8.500 | 8.781 | 8.300 | 8.781 | 1,218 | -0.17(-1.89%) |
Jul 08, 2019 | 8.500 | 9.195 | 8.500 | 8.950 | 798 | +0.00(+0.00%) |
Jul 05, 2019 | 8.550 | 8.950 | 8.550 | 8.950 | 40 | -0.34(-3.62%) |
Jul 03, 2019 | 9.307 | 9.307 | 8.543 | 9.286 | 540 | +0.14(+1.49%) |
Jul 02, 2019 | 7.900 | 9.150 | 7.900 | 9.150 | 1,451 | +0.65(+7.65%) |
Jul 01, 2019 | 8.250 | 8.700 | 8.250 | 8.499 | 470 | +0.25(+3.02%) |
Jun 28, 2019 | 8.700 | 8.700 | 8.250 | 8.250 | 80 | -0.25(-2.94%) |
Jun 27, 2019 | 8.750 | 8.750 | 8.150 | 8.500 | 1,354 | -0.15(-1.73%) |
Jun 26, 2019 | 8.150 | 8.650 | 8.150 | 8.650 | 116 | +0.39(+4.78%) |
Jun 25, 2019 | 8.273 | 8.273 | 8.250 | 8.255 | 147 | -0.24(-2.88%) |
Jun 24, 2019 | 8.440 | 8.625 | 8.440 | 8.500 | 615 | +0.75(+9.68%) |
Jun 21, 2019 | 8.300 | 9.050 | 7.750 | 7.750 | 80 | -0.45(-5.49%) |
Jun 20, 2019 | 9.400 | 9.400 | 8.107 | 8.200 | 2,393 | -0.05(-0.61%) |
Jun 19, 2019 | 6.532 | 8.850 | 6.532 | 8.250 | 6,544 | +1.45(+21.25%) |
Jun 18, 2019 | 6.850 | 6.950 | 6.804 | 6.804 | 1,498 | +0.30(+4.68%) |
Jun 17, 2019 | 7.000 | 7.000 | 6.500 | 6.500 | 298 | -0.35(-5.11%) |
Jun 14, 2019 | 6.600 | 7.050 | 6.500 | 6.850 | 1,080 | -0.35(-4.86%) |
Jun 13, 2019 | 7.300 | 7.300 | 7.200 | 7.200 | 75 | +0.03(+0.35%) |
Jun 12, 2019 | 7.000 | 7.194 | 7.000 | 7.175 | 362 | +0.12(+1.77%) |
Jun 11, 2019 | 6.900 | 7.100 | 6.500 | 7.050 | 1,172 | +0.00(+0.00%) |
Jun 10, 2019 | 6.450 | 7.050 | 6.450 | 7.050 | 5,613 | +0.50(+7.63%) |
Jun 07, 2019 | 7.150 | 7.150 | 6.450 | 6.550 | 1,440 | -0.30(-4.38%) |
Jun 06, 2019 | 6.600 | 7.316 | 6.500 | 6.850 | 3,511 | +0.80(+13.22%) |
Jun 05, 2019 | 7.423 | 7.423 | 6.050 | 6.050 | 8,827 | -1.45(-19.33%) |
Jun 04, 2019 | 7.450 | 7.700 | 7.450 | 7.500 | 3,587 | +0.00(+0.00%) |
Jun 03, 2019 | 7.500 | 7.500 | 7.415 | 7.500 | 830 | +0.00(+0.00%) |
May 31, 2019 | 7.500 | 7.600 | 7.500 | 7.500 | 3,920 | -0.15(-1.96%) |
May 30, 2019 | 7.650 | 7.650 | 7.650 | 7.650 | 66 | -0.37(-4.55%) |
May 29, 2019 | 8.000 | 8.015 | 8.000 | 8.015 | 250 | +0.02(+0.19%) |
May 28, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 35 | +0.10(+1.27%) |
May 24, 2019 | 8.050 | 8.050 | 7.500 | 7.900 | 220 | -0.12(-1.56%) |
May 23, 2019 | 8.375 | 8.375 | 7.700 | 8.025 | 2,095 | -0.62(-7.23%) |
May 22, 2019 | 8.450 | 8.650 | 8.450 | 8.650 | 1,597 | +0.00(+0.00%) |
May 21, 2019 | 8.600 | 8.650 | 8.280 | 8.650 | 594 | +0.25(+2.98%) |
May 20, 2019 | 8.500 | 8.500 | 8.050 | 8.400 | 1,267 | -0.35(-4.00%) |
May 17, 2019 | 8.600 | 8.750 | 8.543 | 8.750 | 400 | +0.00(+0.00%) |
May 16, 2019 | 8.650 | 8.750 | 8.650 | 8.750 | 619 | -0.10(-1.13%) |
May 15, 2019 | 8.680 | 8.850 | 8.680 | 8.850 | 329 | +0.20(+2.36%) |
May 14, 2019 | 8.646 | 8.646 | 8.646 | 8.646 | 193 | -0.02(-0.25%) |
May 13, 2019 | 8.950 | 8.950 | 8.500 | 8.668 | 105 | -0.13(-1.45%) |
May 10, 2019 | 9.000 | 9.000 | 8.677 | 8.795 | 260 | +0.20(+2.27%) |
May 09, 2019 | 8.650 | 8.650 | 8.600 | 8.600 | 101 | -0.35(-3.91%) |
May 08, 2019 | 8.450 | 8.950 | 8.300 | 8.950 | 612 | +0.35(+4.07%) |
May 07, 2019 | 8.650 | 8.750 | 8.500 | 8.600 | 1,078 | +0.30(+3.61%) |
May 06, 2019 | 8.200 | 8.750 | 8.200 | 8.300 | 505 | +0.20(+2.47%) |
May 03, 2019 | 8.400 | 8.750 | 8.100 | 8.100 | 2,920 | -0.36(-4.23%) |
May 02, 2019 | 8.500 | 8.500 | 8.250 | 8.458 | 1,017 | -0.08(-0.99%) |
May 01, 2019 | 8.850 | 8.850 | 8.543 | 8.543 | 3,195 | -0.31(-3.47%) |
Apr 30, 2019 | 8.850 | 8.850 | 8.850 | 1 | +0.00(+0.00%) | |
Apr 29, 2019 | 8.850 | 8.912 | 8.850 | 8.850 | 1,205 | -0.15(-1.67%) |
Apr 26, 2019 | 9.250 | 9.250 | 8.844 | 9.000 | 1,880 | -0.41(-4.38%) |
Apr 25, 2019 | 9.500 | 9.500 | 9.412 | 9.412 | 510 | +0.01(+0.13%) |
Apr 24, 2019 | 9.950 | 9.950 | 9.400 | 9.400 | 5,876 | -0.60(-6.00%) |
Apr 23, 2019 | 9.999 | 10.00 | 9.965 | 10.00 | 2,288 | +0.14(+1.37%) |
Apr 22, 2019 | 10.10 | 10.10 | 9.750 | 9.864 | 1,641 | -0.19(-1.85%) |
Apr 18, 2019 | 10.05 | 10.05 | 10.05 | 12 | +0.00(+0.00%) | |
Apr 17, 2019 | 10.40 | 10.40 | 10.05 | 10.05 | 111 | -0.25(-2.43%) |
Apr 16, 2019 | 10.25 | 10.30 | 10.20 | 10.30 | 480 | +0.30(+3.00%) |
Apr 15, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 105 | +0.00(+0.00%) |
Apr 12, 2019 | 10.25 | 10.25 | 10.00 | 10.00 | 100 | -0.45(-4.30%) |
Apr 11, 2019 | 10.45 | 10.45 | 10.45 | 10.45 | 543 | +0.45(+4.50%) |
Apr 10, 2019 | 10.00 | 10.00 | 10.00 | 10.00 | 91 | -0.35(-3.38%) |
Apr 09, 2019 | 10.25 | 10.35 | 10.25 | 10.35 | 176 | +0.25(+2.48%) |
Apr 08, 2019 | 10.30 | 10.40 | 9.950 | 10.10 | 424 | -0.15(-1.46%) |
Apr 05, 2019 | 10.80 | 10.80 | 10.15 | 10.25 | 2,780 | -0.15(-1.44%) |
Apr 04, 2019 | 10.15 | 11.95 | 10.12 | 10.40 | 24,636 | +0.70(+7.22%) |
Apr 03, 2019 | 9.700 | 9.700 | 9.700 | 9.700 | 32 | -0.25(-2.51%) |
Apr 02, 2019 | 9.748 | 9.950 | 9.748 | 9.950 | 155 | +0.25(+2.58%) |
Apr 01, 2019 | 10.30 | 10.30 | 9.700 | 9.700 | 1,496 | -0.60(-5.84%) |
Mar 29, 2019 | 9.915 | 10.55 | 9.915 | 10.30 | 2,520 | +0.50(+5.12%) |
Mar 28, 2019 | 9.822 | 9.948 | 9.800 | 9.800 | 221 | -0.10(-1.01%) |
Mar 27, 2019 | 9.900 | 9.900 | 9.900 | 9.900 | 255 | -0.20(-1.98%) |
Mar 26, 2019 | 10.10 | 10.10 | 10.10 | 10.10 | 68 | +0.15(+1.51%) |
Mar 25, 2019 | 10.00 | 10.10 | 9.800 | 9.950 | 982 | -0.35(-3.40%) |
Mar 22, 2019 | 9.820 | 10.30 | 9.820 | 10.30 | 220 | +0.00(+0.00%) |
Mar 21, 2019 | 10.30 | 10.30 | 10.30 | 10.30 | 106 | -0.06(-0.55%) |
Mar 20, 2019 | 10.36 | 10.36 | 10.36 | 10.36 | 74 | -0.19(-1.83%) |
Mar 19, 2019 | 10.70 | 10.75 | 10.30 | 10.55 | 2,020 | -0.16(-1.45%) |
Mar 18, 2019 | 10.71 | 10.71 | 10.71 | 10.71 | 32 | +0.01(+0.05%) |
Mar 15, 2019 | 10.50 | 10.95 | 10.50 | 10.70 | 180 | -0.07(-0.61%) |
Mar 14, 2019 | 10.77 | 10.77 | 10.77 | 41 | +0.00(+0.00%) | |
Mar 13, 2019 | 10.77 | 10.77 | 10.77 | 10.77 | 61 | +0.22(+2.04%) |
Mar 12, 2019 | 10.95 | 10.95 | 10.55 | 10.55 | 528 | -0.40(-3.65%) |
Mar 11, 2019 | 11.00 | 11.00 | 10.42 | 10.95 | 2,634 | +0.65(+6.31%) |
Mar 08, 2019 | 10.37 | 10.42 | 10.30 | 10.30 | 1,260 | +0.05(+0.49%) |
Mar 07, 2019 | 10.00 | 11.15 | 9.900 | 10.25 | 16,050 | +0.10(+0.99%) |
Mar 06, 2019 | 10.10 | 10.35 | 10.00 | 10.15 | 1,907 | -0.05(-0.49%) |
Mar 05, 2019 | 10.05 | 10.40 | 10.05 | 10.20 | 1,066 | -0.20(-1.92%) |
Mar 04, 2019 | 10.30 | 10.50 | 10.11 | 10.40 | 1,674 | -0.05(-0.48%) |
Mar 01, 2019 | 10.50 | 10.50 | 10.35 | 10.45 | 4,880 | -0.30(-2.79%) |
Feb 28, 2019 | 10.35 | 10.85 | 10.35 | 10.75 | 913 | +0.40(+3.82%) |
Feb 27, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 214 | -0.05(-0.44%) |
Feb 26, 2019 | 10.60 | 10.72 | 10.40 | 10.40 | 2,607 | -0.15(-1.42%) |
Feb 25, 2019 | 10.77 | 10.77 | 10.55 | 10.55 | 659 | -0.10(-0.94%) |
Feb 22, 2019 | 10.60 | 10.65 | 10.50 | 10.65 | 740 | +0.05(+0.47%) |
Feb 21, 2019 | 10.80 | 10.80 | 10.30 | 10.60 | 5,445 | -0.25(-2.30%) |
Feb 20, 2019 | 10.30 | 11.05 | 10.30 | 10.85 | 1,872 | +0.10(+0.93%) |
Feb 19, 2019 | 10.75 | 11.00 | 10.75 | 10.75 | 1,407 | -0.05(-0.46%) |
Feb 15, 2019 | 10.20 | 11.20 | 10.15 | 10.80 | 6,180 | +0.60(+5.88%) |
Feb 14, 2019 | 11.50 | 11.54 | 10.15 | 10.20 | 14,437 | -1.15(-10.13%) |
Feb 13, 2019 | 12.65 | 12.77 | 9.375 | 11.35 | 22,251 | -1.35(-10.63%) |
Feb 12, 2019 | 13.10 | 13.10 | 12.70 | 12.70 | 198 | +0.00(+0.00%) |
Feb 11, 2019 | 13.16 | 13.16 | 12.70 | 12.70 | 695 | -0.20(-1.55%) |
Feb 08, 2019 | 12.60 | 12.90 | 11.35 | 12.90 | 2,260 | -0.10(-0.77%) |
Feb 07, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 39 | -0.17(-1.26%) |
Feb 06, 2019 | 13.19 | 13.19 | 13.17 | 13.17 | 92 | +0.07(+0.50%) |
Feb 05, 2019 | 13.00 | 13.10 | 13.00 | 13.10 | 347 | -0.85(-6.09%) |
Feb 04, 2019 | 13.95 | 13.95 | 13.95 | 13.95 | 56 | +0.10(+0.72%) |
Feb 01, 2019 | 13.60 | 13.85 | 13.60 | 13.85 | 60 | +0.50(+3.75%) |
Jan 31, 2019 | 13.38 | 13.50 | 13.35 | 13.35 | 208 | -0.35(-2.55%) |
Jan 30, 2019 | 13.05 | 13.70 | 13.05 | 13.70 | 153 | +0.75(+5.79%) |
Jan 28, 2019 | 12.95 | 12.95 | 12.95 | 0 | +0.05(+0.39%) | |
Jan 25, 2019 | 12.75 | 13.20 | 12.75 | 12.90 | 140 | -0.10(-0.77%) |
Jan 24, 2019 | 13.00 | 13.00 | 13.00 | 1 | +0.00(+0.00%) | |
Jan 23, 2019 | 12.90 | 13.42 | 12.90 | 13.00 | 349 | +0.05(+0.39%) |
Jan 22, 2019 | 13.25 | 13.62 | 12.85 | 12.95 | 632 | -0.20(-1.52%) |
Jan 18, 2019 | 13.15 | 13.15 | 13.10 | 13.15 | 340 | -0.05(-0.38%) |
Jan 17, 2019 | 13.65 | 13.65 | 13.20 | 13.20 | 170 | -0.55(-4.00%) |
Jan 16, 2019 | 13.80 | 13.80 | 13.75 | 13.75 | 75 | +0.03(+0.18%) |
Jan 15, 2019 | 13.71 | 13.75 | 13.70 | 13.72 | 353 | +0.17(+1.29%) |
Jan 14, 2019 | 13.65 | 13.65 | 13.55 | 13.55 | 125 | +0.20(+1.50%) |
Jan 11, 2019 | 13.40 | 13.40 | 13.35 | 13.35 | 560 | +0.35(+2.68%) |
Jan 10, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 303 | -0.80(-5.78%) |
Jan 09, 2019 | 13.42 | 13.80 | 13.17 | 13.80 | 539 | +0.60(+4.54%) |
Jan 08, 2019 | 13.20 | 13.20 | 13.20 | 13.20 | 46 | -0.25(-1.85%) |
Jan 07, 2019 | 13.50 | 13.50 | 12.80 | 13.45 | 135 | -0.05(-0.37%) |
Jan 04, 2019 | 13.75 | 13.80 | 13.40 | 13.50 | 600 | +0.30(+2.27%) |
Jan 03, 2019 | 13.60 | 14.15 | 12.55 | 13.20 | 718 | -0.47(-3.42%) |
Jan 02, 2019 | 14.20 | 14.20 | 13.67 | 13.67 | 613 | +0.02(+0.13%) |
Dec 31, 2018 | 14.20 | 14.20 | 13.60 | 13.65 | 1,060 | -0.28(-1.97%) |
Dec 28, 2018 | 14.25 | 14.25 | 13.93 | 13.93 | 540 | -0.38(-2.62%) |
Dec 27, 2018 | 12.90 | 14.40 | 12.50 | 14.30 | 7,498 | +0.70(+5.15%) |
Dec 26, 2018 | 12.55 | 13.95 | 12.55 | 13.60 | 205 | -0.15(-1.09%) |
Dec 24, 2018 | 13.75 | 13.75 | 13.75 | 13.75 | 100 | +1.20(+9.56%) |
Dec 21, 2018 | 12.55 | 13.95 | 12.55 | 12.55 | 940 | -0.70(-5.28%) |
Dec 20, 2018 | 13.25 | 13.90 | 13.25 | 13.25 | 149 | -1.00(-7.02%) |
Dec 19, 2018 | 13.28 | 14.25 | 13.28 | 14.25 | 199 | +0.50(+3.64%) |
Dec 18, 2018 | 13.75 | 13.75 | 13.75 | 13.75 | 43 | +1.20(+9.54%) |
Dec 17, 2018 | 12.60 | 12.60 | 12.55 | 12.55 | 199 | -0.45(-3.44%) |
Dec 14, 2018 | 13.05 | 13.05 | 13.00 | 13.00 | 500 | +0.00(+0.00%) |
Dec 13, 2018 | 12.95 | 13.00 | 12.60 | 13.00 | 7,070 | -0.10(-0.76%) |
Dec 12, 2018 | 13.10 | 13.10 | 13.10 | 13.10 | 243 | +0.00(+0.00%) |
Dec 11, 2018 | 13.27 | 13.56 | 13.00 | 13.10 | 429 | +0.00(+0.00%) |
Dec 10, 2018 | 12.85 | 13.10 | 12.80 | 13.10 | 657 | +0.35(+2.75%) |
Dec 07, 2018 | 12.75 | 12.75 | 12.75 | 20 | +0.00(+0.00%) | |
Dec 06, 2018 | 12.75 | 12.75 | 12.75 | 12.75 | 66 | -0.20(-1.54%) |
Dec 04, 2018 | 13.80 | 13.85 | 12.95 | 12.95 | 320 | +0.10(+0.78%) |