Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 12.08 | 12.12 | 11.68 | 11.68 | 2,025 | -0.16(-1.35%) |
Nov 27, 2019 | 11.76 | 12.00 | 11.68 | 11.84 | 4,862 | +0.24(+2.07%) |
Nov 26, 2019 | 11.76 | 11.76 | 11.20 | 11.60 | 4,504 | -0.32(-2.68%) |
Nov 25, 2019 | 11.52 | 12.00 | 10.96 | 11.92 | 10,676 | +0.11(+0.93%) |
Nov 22, 2019 | 12.08 | 12.32 | 11.52 | 11.81 | 22,850 | -0.11(-0.93%) |
Nov 21, 2019 | 12.56 | 13.52 | 11.92 | 11.92 | 50,635 | -0.48(-3.87%) |
Nov 20, 2019 | 12.21 | 12.96 | 12.21 | 12.40 | 8,886 | -0.09(-0.74%) |
Nov 19, 2019 | 12.56 | 12.96 | 12.32 | 12.49 | 17,817 | -0.31(-2.40%) |
Nov 18, 2019 | 13.20 | 13.20 | 12.32 | 12.80 | 9,874 | -0.40(-3.03%) |
Nov 15, 2019 | 12.16 | 13.36 | 12.08 | 13.20 | 8,587 | +0.72(+5.77%) |
Nov 14, 2019 | 13.12 | 13.41 | 12.00 | 12.48 | 12,095 | -1.12(-8.24%) |
Nov 13, 2019 | 13.84 | 13.86 | 12.00 | 13.60 | 11,444 | -1.60(-10.53%) |
Nov 12, 2019 | 14.40 | 16.72 | 13.76 | 15.20 | 18,954 | +1.20(+8.57%) |
Nov 11, 2019 | 14.00 | 16.40 | 13.76 | 14.00 | 35,082 | +0.40(+2.94%) |
Nov 08, 2019 | 13.36 | 13.68 | 13.04 | 13.60 | 3,712 | +0.40(+3.03%) |
Nov 07, 2019 | 13.76 | 14.08 | 13.04 | 13.20 | 4,959 | -0.56(-4.07%) |
Nov 06, 2019 | 13.52 | 14.40 | 13.12 | 13.76 | 6,215 | +0.32(+2.38%) |
Nov 05, 2019 | 13.68 | 14.16 | 13.09 | 13.44 | 6,807 | -0.16(-1.18%) |
Nov 04, 2019 | 14.56 | 14.56 | 13.36 | 13.60 | 7,460 | -0.16(-1.16%) |
Nov 01, 2019 | 13.61 | 14.52 | 13.36 | 13.76 | 13,087 | +0.48(+3.61%) |
Oct 31, 2019 | 13.36 | 13.84 | 13.04 | 13.28 | 6,424 | -0.05(-0.36%) |
Oct 30, 2019 | 13.60 | 13.76 | 13.28 | 13.33 | 5,430 | -0.51(-3.70%) |
Oct 29, 2019 | 14.40 | 14.96 | 13.28 | 13.84 | 12,738 | -0.40(-2.81%) |
Oct 28, 2019 | 14.88 | 15.36 | 14.00 | 14.24 | 7,862 | -0.61(-4.08%) |
Oct 25, 2019 | 15.12 | 15.52 | 14.80 | 14.85 | 11,075 | -0.67(-4.34%) |
Oct 24, 2019 | 15.68 | 16.24 | 14.80 | 15.52 | 5,822 | -0.08(-0.51%) |
Oct 23, 2019 | 15.60 | 16.08 | 14.00 | 15.60 | 34,767 | -1.12(-6.70%) |
Oct 22, 2019 | 15.68 | 24.48 | 15.28 | 16.72 | 219,274 | +1.04(+6.63%) |
Oct 21, 2019 | 14.88 | 15.76 | 14.80 | 15.68 | 2,222 | +0.80(+5.38%) |
Oct 18, 2019 | 15.12 | 15.44 | 14.65 | 14.88 | 1,262 | -0.16(-1.06%) |
Oct 17, 2019 | 16.00 | 16.63 | 14.48 | 15.04 | 5,750 | -0.72(-4.57%) |
Oct 16, 2019 | 16.00 | 16.00 | 15.68 | 15.76 | 918 | +0.08(+0.51%) |
Oct 15, 2019 | 15.20 | 16.08 | 15.04 | 15.68 | 5,573 | +0.48(+3.16%) |
Oct 14, 2019 | 15.04 | 15.20 | 14.80 | 15.20 | 2,108 | +0.18(+1.20%) |
Oct 11, 2019 | 14.38 | 15.20 | 14.38 | 15.02 | 500 | +0.70(+4.89%) |
Oct 10, 2019 | 15.04 | 15.12 | 14.00 | 14.32 | 1,769 | -0.56(-3.76%) |
Oct 09, 2019 | 15.04 | 15.12 | 14.74 | 14.88 | 579 | +0.40(+2.76%) |
Oct 08, 2019 | 14.80 | 15.28 | 14.48 | 14.48 | 874 | -0.32(-2.16%) |
Oct 07, 2019 | 14.96 | 15.44 | 14.80 | 14.80 | 498 | -0.32(-2.12%) |
Oct 04, 2019 | 14.72 | 15.39 | 14.51 | 15.12 | 1,912 | +0.40(+2.72%) |
Oct 03, 2019 | 14.48 | 15.76 | 14.01 | 14.72 | 4,993 | +0.32(+2.22%) |
Oct 02, 2019 | 13.36 | 14.88 | 13.36 | 14.40 | 1,395 | -0.32(-2.17%) |
Oct 01, 2019 | 14.72 | 14.96 | 14.48 | 14.72 | 1,450 | +0.00(+0.00%) |
Sep 30, 2019 | 14.80 | 15.12 | 13.26 | 14.72 | 2,505 | +0.08(+0.55%) |
Sep 27, 2019 | 14.88 | 15.20 | 14.48 | 14.64 | 1,937 | -0.72(-4.69%) |
Sep 26, 2019 | 15.04 | 15.36 | 14.80 | 15.36 | 2,720 | +0.24(+1.59%) |
Sep 25, 2019 | 15.20 | 16.00 | 14.72 | 15.12 | 6,232 | +0.24(+1.61%) |
Sep 24, 2019 | 15.28 | 15.84 | 14.80 | 14.88 | 2,203 | -0.32(-2.11%) |
Sep 23, 2019 | 15.60 | 16.00 | 15.20 | 15.20 | 1,946 | -0.40(-2.56%) |
Sep 20, 2019 | 16.08 | 16.87 | 14.64 | 15.60 | 8,912 | -0.56(-3.47%) |
Sep 19, 2019 | 16.48 | 16.64 | 16.16 | 16.16 | 2,143 | -0.08(-0.49%) |
Sep 18, 2019 | 16.80 | 16.96 | 16.00 | 16.24 | 5,237 | -0.44(-2.64%) |
Sep 17, 2019 | 16.83 | 17.12 | 16.40 | 16.68 | 4,342 | -0.68(-3.92%) |
Sep 16, 2019 | 17.12 | 17.44 | 16.80 | 17.36 | 3,136 | -0.15(-0.86%) |
Sep 13, 2019 | 18.16 | 18.16 | 16.80 | 17.51 | 3,525 | -0.33(-1.85%) |
Sep 12, 2019 | 17.92 | 17.92 | 17.60 | 17.84 | 841 | -0.16(-0.89%) |
Sep 11, 2019 | 17.92 | 18.00 | 17.56 | 18.00 | 1,563 | +0.72(+4.17%) |
Sep 10, 2019 | 17.04 | 18.00 | 16.88 | 17.28 | 2,271 | +0.24(+1.41%) |
Sep 09, 2019 | 17.92 | 18.00 | 17.04 | 17.04 | 4,291 | -0.96(-5.33%) |
Sep 06, 2019 | 18.32 | 18.32 | 17.68 | 18.00 | 450 | -0.48(-2.60%) |
Sep 05, 2019 | 17.60 | 18.56 | 17.60 | 18.48 | 2,236 | +1.12(+6.45%) |
Sep 04, 2019 | 16.80 | 18.00 | 16.80 | 17.36 | 790 | +0.32(+1.88%) |
Sep 03, 2019 | 18.00 | 18.00 | 17.04 | 17.04 | 493 | -0.80(-4.48%) |
Aug 30, 2019 | 17.36 | 18.32 | 16.66 | 17.84 | 1,087 | +0.48(+2.76%) |
Aug 29, 2019 | 16.56 | 17.60 | 16.56 | 17.36 | 2,920 | +0.56(+3.33%) |
Aug 28, 2019 | 17.68 | 18.40 | 16.48 | 16.80 | 3,555 | -1.60(-8.70%) |
Aug 27, 2019 | 18.48 | 18.64 | 17.04 | 18.40 | 2,316 | +0.00(+0.00%) |
Aug 26, 2019 | 19.84 | 19.84 | 17.77 | 18.40 | 2,143 | -1.28(-6.50%) |
Aug 23, 2019 | 19.04 | 20.32 | 18.89 | 19.68 | 2,037 | +0.48(+2.50%) |
Aug 22, 2019 | 19.20 | 19.44 | 18.89 | 19.20 | 2,185 | +0.00(+0.00%) |
Aug 21, 2019 | 19.60 | 19.60 | 19.04 | 19.20 | 2,706 | -0.40(-2.04%) |
Aug 20, 2019 | 19.20 | 19.76 | 18.80 | 19.60 | 1,488 | +0.32(+1.66%) |
Aug 19, 2019 | 20.48 | 20.48 | 18.80 | 19.28 | 3,261 | -1.12(-5.49%) |
Aug 16, 2019 | 20.00 | 20.40 | 19.20 | 20.40 | 2,812 | +0.40(+2.00%) |
Aug 15, 2019 | 20.88 | 20.88 | 19.04 | 20.00 | 1,883 | -0.96(-4.58%) |
Aug 14, 2019 | 22.56 | 22.56 | 18.64 | 20.96 | 12,833 | -1.68(-7.42%) |
Aug 13, 2019 | 21.60 | 22.80 | 20.88 | 22.64 | 9,486 | +1.36(+6.39%) |
Aug 12, 2019 | 21.20 | 22.32 | 19.60 | 21.28 | 3,841 | +0.40(+1.89%) |
Aug 09, 2019 | 20.80 | 21.76 | 20.64 | 20.88 | 3,675 | +0.24(+1.19%) |
Aug 08, 2019 | 19.92 | 20.80 | 19.92 | 20.64 | 5,067 | +0.64(+3.20%) |
Aug 07, 2019 | 18.80 | 20.16 | 18.80 | 20.00 | 2,205 | +0.80(+4.17%) |
Aug 06, 2019 | 20.56 | 20.80 | 18.73 | 19.20 | 7,519 | -1.28(-6.25%) |
Aug 05, 2019 | 20.40 | 20.56 | 20.10 | 20.48 | 1,233 | -0.24(-1.16%) |
Aug 02, 2019 | 20.24 | 21.20 | 20.10 | 20.72 | 2,850 | +0.00(+0.00%) |
Aug 01, 2019 | 20.56 | 21.20 | 20.16 | 20.72 | 4,716 | -0.24(-1.15%) |
Jul 31, 2019 | 20.16 | 21.20 | 20.16 | 20.96 | 6,257 | +0.48(+2.34%) |
Jul 30, 2019 | 20.96 | 21.52 | 20.48 | 20.48 | 5,822 | -0.32(-1.54%) |
Jul 29, 2019 | 21.20 | 21.20 | 20.16 | 20.80 | 4,697 | -0.24(-1.14%) |
Jul 26, 2019 | 19.60 | 22.80 | 19.60 | 21.04 | 11,537 | +2.48(+13.36%) |
Jul 25, 2019 | 22.80 | 23.04 | 18.56 | 18.56 | 19,529 | -4.08(-18.02%) |
Jul 24, 2019 | 22.48 | 23.20 | 22.12 | 22.64 | 3,876 | +0.08(+0.35%) |
Jul 23, 2019 | 22.56 | 22.96 | 22.56 | 22.56 | 4,990 | -0.32(-1.40%) |
Jul 22, 2019 | 23.20 | 23.28 | 22.40 | 22.88 | 3,258 | -0.16(-0.69%) |
Jul 19, 2019 | 23.12 | 23.52 | 22.88 | 23.04 | 3,237 | -0.32(-1.37%) |
Jul 18, 2019 | 23.44 | 23.92 | 22.80 | 23.36 | 2,161 | -0.08(-0.34%) |
Jul 17, 2019 | 23.84 | 24.32 | 23.20 | 23.44 | 3,283 | -0.08(-0.34%) |
Jul 16, 2019 | 23.26 | 24.39 | 22.94 | 23.52 | 3,550 | -0.04(-0.17%) |
Jul 15, 2019 | 23.20 | 23.76 | 23.20 | 23.56 | 2,486 | +0.20(+0.86%) |
Jul 12, 2019 | 23.60 | 23.84 | 22.56 | 23.36 | 4,525 | +0.08(+0.34%) |
Jul 11, 2019 | 24.24 | 24.32 | 23.20 | 23.28 | 3,068 | -0.96(-3.96%) |
Jul 10, 2019 | 23.28 | 24.32 | 22.88 | 24.24 | 4,668 | +1.04(+4.48%) |
Jul 09, 2019 | 23.60 | 23.80 | 22.80 | 23.20 | 3,729 | -0.40(-1.69%) |
Jul 08, 2019 | 23.76 | 23.76 | 23.20 | 23.60 | 1,067 | -0.28(-1.17%) |
Jul 05, 2019 | 23.88 | 23.95 | 23.12 | 23.88 | 1,950 | +0.20(+0.84%) |
Jul 03, 2019 | 23.80 | 24.40 | 23.48 | 23.68 | 2,687 | -0.20(-0.84%) |
Jul 02, 2019 | 24.00 | 24.00 | 23.04 | 23.88 | 2,422 | -0.28(-1.16%) |
Jul 01, 2019 | 24.64 | 24.64 | 23.68 | 24.16 | 3,003 | -0.40(-1.63%) |
Jun 28, 2019 | 23.36 | 24.80 | 23.32 | 24.56 | 4,737 | +1.04(+4.42%) |
Jun 27, 2019 | 22.88 | 24.80 | 22.50 | 23.52 | 15,840 | +0.72(+3.16%) |
Jun 26, 2019 | 23.04 | 23.09 | 22.72 | 22.80 | 3,551 | -0.40(-1.72%) |
Jun 25, 2019 | 22.80 | 23.20 | 22.56 | 23.20 | 2,392 | +0.40(+1.75%) |
Jun 24, 2019 | 22.88 | 23.57 | 22.48 | 22.80 | 8,759 | +0.00(+0.00%) |
Jun 21, 2019 | 23.04 | 23.45 | 22.40 | 22.80 | 4,562 | -0.64(-2.73%) |
Jun 20, 2019 | 23.68 | 24.40 | 22.80 | 23.44 | 20,388 | +0.08(+0.34%) |
Jun 19, 2019 | 23.04 | 24.00 | 23.04 | 23.36 | 2,136 | +0.32(+1.39%) |
Jun 18, 2019 | 23.68 | 23.76 | 22.96 | 23.04 | 12,520 | -0.72(-3.03%) |
Jun 17, 2019 | 24.32 | 24.64 | 23.60 | 23.76 | 5,527 | -0.56(-2.30%) |
Jun 14, 2019 | 25.20 | 25.20 | 23.55 | 24.32 | 8,962 | -1.44(-5.59%) |
Jun 13, 2019 | 24.96 | 26.08 | 23.92 | 25.76 | 50,620 | +0.64(+2.55%) |
Jun 12, 2019 | 23.52 | 25.44 | 22.80 | 25.12 | 8,616 | +1.52(+6.44%) |
Jun 11, 2019 | 24.48 | 24.80 | 22.56 | 23.60 | 14,942 | -0.64(-2.64%) |
Jun 10, 2019 | 24.80 | 25.42 | 24.00 | 24.24 | 8,117 | -0.48(-1.94%) |
Jun 07, 2019 | 24.64 | 25.90 | 24.00 | 24.72 | 8,887 | +0.08(+0.32%) |
Jun 06, 2019 | 24.64 | 25.28 | 24.32 | 24.64 | 3,970 | +0.00(+0.00%) |
Jun 05, 2019 | 24.80 | 25.60 | 24.48 | 24.64 | 9,132 | -0.24(-0.96%) |
Jun 04, 2019 | 24.80 | 26.24 | 24.80 | 24.88 | 5,121 | +0.08(+0.32%) |
Jun 03, 2019 | 24.40 | 25.04 | 24.40 | 24.80 | 7,440 | +0.32(+1.31%) |
May 31, 2019 | 24.80 | 25.44 | 24.40 | 24.48 | 8,487 | -0.48(-1.92%) |
May 30, 2019 | 24.64 | 25.28 | 24.56 | 24.96 | 10,378 | +0.16(+0.65%) |
May 29, 2019 | 25.60 | 25.68 | 24.16 | 24.80 | 11,173 | -0.24(-0.96%) |
May 28, 2019 | 25.04 | 26.00 | 24.16 | 25.04 | 10,951 | +0.00(+0.00%) |
May 24, 2019 | 26.40 | 26.40 | 24.64 | 25.04 | 11,525 | -0.40(-1.57%) |
May 23, 2019 | 26.40 | 27.34 | 25.04 | 25.44 | 14,727 | -1.20(-4.50%) |
May 22, 2019 | 27.28 | 27.68 | 25.76 | 26.64 | 19,591 | -0.96(-3.48%) |
May 21, 2019 | 30.08 | 30.08 | 26.56 | 27.60 | 28,509 | -0.88(-3.09%) |
May 20, 2019 | 28.08 | 28.64 | 26.48 | 28.48 | 14,876 | -0.16(-0.56%) |
May 17, 2019 | 29.28 | 29.76 | 28.16 | 28.64 | 17,087 | -0.96(-3.24%) |
May 16, 2019 | 27.36 | 31.60 | 25.60 | 29.60 | 95,959 | -1.20(-3.90%) |
May 15, 2019 | 31.44 | 33.68 | 29.84 | 30.80 | 54,143 | -1.12(-3.51%) |
May 14, 2019 | 32.08 | 34.72 | 30.64 | 31.92 | 66,259 | +1.36(+4.45%) |
May 13, 2019 | 30.48 | 31.60 | 28.88 | 30.56 | 31,283 | -1.84(-5.68%) |
May 10, 2019 | 33.60 | 34.16 | 31.76 | 32.40 | 13,350 | -1.68(-4.93%) |
May 09, 2019 | 35.52 | 35.52 | 33.03 | 34.08 | 31,761 | -0.88(-2.52%) |
May 08, 2019 | 32.08 | 36.48 | 31.60 | 34.96 | 89,619 | +2.56(+7.90%) |
May 07, 2019 | 32.48 | 32.56 | 30.88 | 32.40 | 17,109 | -0.40(-1.22%) |
May 06, 2019 | 31.36 | 33.12 | 30.64 | 32.80 | 51,441 | +2.16(+7.05%) |
May 03, 2019 | 28.72 | 31.60 | 28.31 | 30.64 | 12,925 | +2.08(+7.28%) |
May 02, 2019 | 30.00 | 30.40 | 28.24 | 28.56 | 14,797 | -1.04(-3.51%) |
May 01, 2019 | 31.20 | 31.20 | 29.20 | 29.60 | 25,252 | -1.44(-4.64%) |
Apr 30, 2019 | 31.20 | 31.28 | 30.56 | 31.04 | 11,176 | -0.24(-0.77%) |
Apr 29, 2019 | 30.72 | 32.00 | 30.40 | 31.28 | 15,470 | +0.56(+1.82%) |
Apr 26, 2019 | 32.40 | 32.56 | 30.48 | 30.72 | 30,062 | -1.44(-4.48%) |
Apr 25, 2019 | 32.64 | 32.64 | 31.60 | 32.16 | 26,390 | -0.48(-1.47%) |
Apr 24, 2019 | 32.96 | 33.44 | 31.60 | 32.64 | 32,696 | -0.64(-1.92%) |
Apr 23, 2019 | 33.20 | 33.93 | 32.80 | 33.28 | 27,931 | +0.56(+1.71%) |
Apr 22, 2019 | 33.20 | 33.76 | 29.84 | 32.72 | 132,565 | -1.68(-4.88%) |
Apr 18, 2019 | 31.52 | 35.60 | 31.44 | 34.40 | 324,700 | +2.64(+8.31%) |
Apr 17, 2019 | 27.36 | 32.00 | 26.88 | 31.76 | 164,050 | +5.68(+21.78%) |
Apr 16, 2019 | 31.36 | 34.24 | 25.36 | 26.08 | 211,528 | -5.28(-16.84%) |
Apr 15, 2019 | 28.40 | 31.44 | 28.40 | 31.36 | 137,731 | +3.44(+12.32%) |
Apr 12, 2019 | 26.56 | 28.16 | 26.40 | 27.92 | 31,400 | +1.36(+5.12%) |
Apr 11, 2019 | 25.92 | 28.32 | 25.36 | 26.56 | 63,665 | +0.40(+1.53%) |
Apr 10, 2019 | 25.20 | 27.36 | 23.60 | 26.16 | 131,615 | +3.04(+13.15%) |
Apr 09, 2019 | 23.84 | 24.24 | 22.96 | 23.12 | 10,204 | -0.64(-2.69%) |
Apr 08, 2019 | 24.16 | 24.26 | 23.49 | 23.76 | 11,397 | -0.24(-1.00%) |
Apr 05, 2019 | 24.64 | 25.20 | 23.60 | 24.00 | 21,500 | -0.56(-2.28%) |
Apr 04, 2019 | 22.72 | 25.28 | 22.56 | 24.56 | 87,300 | +1.68(+7.34%) |
Apr 03, 2019 | 23.04 | 23.68 | 22.72 | 22.88 | 17,162 | -0.16(-0.69%) |
Apr 02, 2019 | 23.60 | 23.92 | 22.48 | 23.04 | 34,179 | -0.72(-3.03%) |
Apr 01, 2019 | 25.60 | 25.60 | 23.20 | 23.76 | 66,491 | -1.84(-7.19%) |
Mar 29, 2019 | 27.76 | 32.64 | 24.40 | 25.60 | 848,237 | +2.48(+10.73%) |
Mar 28, 2019 | 24.32 | 24.40 | 22.40 | 23.12 | 80,976 | -0.40(-1.70%) |
Mar 27, 2019 | 23.52 | 24.56 | 22.80 | 23.52 | 30,955 | +0.24(+1.03%) |
Mar 26, 2019 | 22.32 | 24.00 | 22.32 | 23.28 | 36,576 | +1.36(+6.20%) |
Mar 25, 2019 | 22.40 | 27.20 | 21.60 | 21.92 | 152,116 | -0.32(-1.44%) |
Mar 22, 2019 | 22.40 | 22.96 | 21.76 | 22.24 | 18,400 | -0.16(-0.71%) |
Mar 21, 2019 | 23.04 | 23.04 | 21.84 | 22.40 | 13,125 | -0.72(-3.11%) |
Mar 20, 2019 | 21.68 | 23.84 | 21.60 | 23.12 | 21,622 | +1.52(+7.04%) |
Mar 19, 2019 | 22.48 | 23.44 | 21.28 | 21.60 | 24,694 | -1.20(-5.26%) |
Mar 18, 2019 | 22.32 | 24.44 | 22.08 | 22.80 | 26,332 | +0.88(+4.01%) |
Mar 15, 2019 | 22.64 | 23.88 | 21.40 | 21.92 | 57,062 | -0.96(-4.20%) |
Mar 14, 2019 | 21.12 | 33.60 | 21.12 | 22.88 | 685,440 | +2.32(+11.28%) |
Mar 13, 2019 | 19.92 | 21.12 | 19.84 | 20.56 | 13,230 | +0.56(+2.80%) |
Mar 12, 2019 | 19.68 | 20.22 | 19.32 | 20.00 | 6,136 | +0.40(+2.04%) |
Mar 11, 2019 | 19.44 | 21.12 | 19.12 | 19.60 | 9,213 | +0.24(+1.24%) |
Mar 08, 2019 | 20.48 | 20.80 | 18.24 | 19.36 | 16,350 | -1.36(-6.56%) |
Mar 07, 2019 | 20.72 | 21.44 | 20.48 | 20.72 | 17,029 | -0.08(-0.38%) |
Mar 06, 2019 | 21.44 | 21.44 | 20.48 | 20.80 | 16,980 | -0.64(-2.99%) |
Mar 05, 2019 | 21.92 | 22.00 | 21.04 | 21.44 | 4,542 | -0.32(-1.47%) |
Mar 04, 2019 | 22.32 | 22.40 | 21.20 | 21.76 | 9,087 | -0.56(-2.51%) |
Mar 01, 2019 | 22.80 | 22.80 | 22.08 | 22.32 | 3,975 | -0.16(-0.71%) |
Feb 28, 2019 | 23.92 | 23.92 | 22.16 | 22.48 | 4,535 | -0.08(-0.35%) |
Feb 27, 2019 | 22.56 | 23.92 | 22.40 | 22.56 | 6,218 | +0.08(+0.36%) |
Feb 26, 2019 | 24.00 | 24.56 | 22.40 | 22.48 | 19,569 | -0.88(-3.77%) |
Feb 25, 2019 | 23.76 | 24.88 | 23.28 | 23.36 | 14,918 | -0.56(-2.34%) |
Feb 22, 2019 | 23.92 | 24.32 | 22.88 | 23.92 | 17,387 | -0.16(-0.66%) |
Feb 21, 2019 | 25.28 | 27.76 | 23.28 | 24.08 | 106,056 | -0.16(-0.66%) |
Feb 20, 2019 | 23.20 | 24.80 | 22.64 | 24.24 | 49,160 | +1.04(+4.48%) |
Feb 19, 2019 | 23.36 | 23.92 | 21.76 | 23.20 | 24,931 | -0.16(-0.68%) |
Feb 15, 2019 | 22.00 | 23.52 | 21.44 | 23.36 | 39,887 | +1.92(+8.96%) |
Feb 14, 2019 | 22.08 | 22.16 | 21.28 | 21.44 | 5,831 | -0.88(-3.94%) |
Feb 13, 2019 | 21.04 | 23.39 | 20.72 | 22.32 | 49,736 | +1.60(+7.72%) |
Feb 12, 2019 | 21.28 | 21.34 | 20.48 | 20.72 | 12,834 | -0.64(-3.00%) |
Feb 11, 2019 | 21.44 | 21.76 | 20.08 | 21.36 | 17,055 | -0.24(-1.11%) |
Feb 08, 2019 | 24.24 | 24.56 | 20.80 | 21.60 | 63,962 | -2.16(-9.09%) |
Feb 07, 2019 | 22.40 | 26.24 | 22.40 | 23.76 | 166,721 | +0.88(+3.85%) |
Feb 06, 2019 | 23.60 | 24.80 | 22.32 | 22.88 | 81,393 | +0.64(+2.88%) |
Feb 05, 2019 | 21.28 | 22.96 | 21.28 | 22.24 | 32,281 | +0.56(+2.58%) |
Feb 04, 2019 | 22.16 | 22.40 | 21.44 | 21.68 | 25,940 | -0.88(-3.90%) |
Feb 01, 2019 | 22.48 | 24.64 | 21.20 | 22.56 | 163,987 | -0.08(-0.35%) |
Jan 31, 2019 | 21.12 | 23.92 | 20.80 | 22.64 | 171,221 | +2.00(+9.69%) |
Jan 30, 2019 | 21.52 | 21.84 | 19.68 | 20.64 | 55,120 | -0.64(-3.01%) |
Jan 29, 2019 | 24.72 | 25.60 | 21.20 | 21.28 | 288,627 | -0.16(-0.74%) |
Jan 28, 2019 | 20.88 | 22.16 | 19.20 | 21.44 | 93,360 | +0.16(+0.75%) |
Jan 25, 2019 | 22.80 | 23.92 | 20.80 | 21.28 | 100,750 | -1.84(-7.96%) |
Jan 24, 2019 | 24.00 | 26.40 | 21.28 | 23.12 | 283,806 | -2.72(-10.53%) |
Jan 23, 2019 | 19.60 | 32.80 | 19.60 | 25.84 | 3,411,451 | +6.64(+34.58%) |
Jan 22, 2019 | 13.76 | 21.20 | 13.60 | 19.20 | 445,802 | +5.20(+37.14%) |
Jan 18, 2019 | 13.60 | 14.40 | 13.52 | 14.00 | 9,612 | -0.16(-1.13%) |
Jan 17, 2019 | 13.60 | 14.40 | 13.20 | 14.16 | 12,257 | +0.40(+2.91%) |
Jan 16, 2019 | 14.16 | 15.04 | 13.52 | 13.76 | 13,884 | +0.24(+1.78%) |
Jan 15, 2019 | 14.80 | 14.80 | 13.20 | 13.52 | 18,791 | -0.72(-5.06%) |
Jan 14, 2019 | 12.56 | 16.80 | 12.40 | 14.24 | 116,390 | +2.00(+16.34%) |
Jan 11, 2019 | 13.60 | 13.60 | 12.08 | 12.24 | 9,250 | -0.72(-5.56%) |
Jan 10, 2019 | 12.48 | 13.52 | 12.32 | 12.96 | 17,174 | +0.72(+5.88%) |
Jan 09, 2019 | 12.00 | 13.20 | 11.52 | 12.24 | 14,806 | +0.40(+3.38%) |
Jan 08, 2019 | 12.56 | 12.56 | 11.20 | 11.84 | 12,498 | -0.42(-3.39%) |
Jan 07, 2019 | 14.08 | 14.08 | 11.82 | 12.26 | 34,888 | -0.78(-6.01%) |
Jan 04, 2019 | 14.40 | 17.60 | 12.56 | 13.04 | 259,875 | -2.24(-14.66%) |
Jan 03, 2019 | 10.56 | 15.60 | 10.16 | 15.28 | 164,093 | +4.88(+46.92%) |
Jan 02, 2019 | 10.00 | 11.04 | 10.00 | 10.40 | 4,751 | +0.80(+8.33%) |
Dec 31, 2018 | 10.24 | 10.56 | 9.600 | 9.600 | 5,462 | -0.48(-4.76%) |
Dec 28, 2018 | 10.48 | 10.48 | 9.760 | 10.08 | 6,662 | -0.16(-1.56%) |
Dec 27, 2018 | 9.600 | 11.03 | 9.600 | 10.24 | 8,825 | +0.40(+4.07%) |
Dec 26, 2018 | 9.840 | 10.08 | 9.120 | 9.840 | 10,421 | -0.16(-1.60%) |
Dec 24, 2018 | 10.48 | 10.48 | 9.600 | 10.00 | 2,837 | -0.48(-4.58%) |
Dec 21, 2018 | 11.44 | 12.16 | 10.00 | 10.48 | 10,812 | -1.44(-12.08%) |
Dec 20, 2018 | 13.20 | 13.26 | 11.60 | 11.92 | 8,584 | -0.88(-6.88%) |
Dec 19, 2018 | 13.12 | 13.68 | 12.64 | 12.80 | 6,767 | +0.16(+1.27%) |
Dec 18, 2018 | 13.60 | 13.68 | 12.64 | 12.64 | 4,835 | -0.80(-5.95%) |
Dec 17, 2018 | 13.92 | 13.92 | 13.20 | 13.44 | 3,270 | -0.16(-1.18%) |
Dec 14, 2018 | 14.40 | 14.56 | 13.28 | 13.60 | 8,337 | -1.04(-7.10%) |
Dec 13, 2018 | 14.88 | 15.28 | 14.48 | 14.64 | 4,178 | -0.24(-1.61%) |
Dec 12, 2018 | 15.44 | 15.44 | 14.48 | 14.88 | 5,298 | -0.24(-1.59%) |
Dec 11, 2018 | 15.76 | 15.76 | 14.80 | 15.12 | 5,974 | +0.08(+0.53%) |
Dec 10, 2018 | 16.64 | 17.52 | 14.32 | 15.04 | 15,146 | -0.96(-6.00%) |
Dec 07, 2018 | 16.80 | 17.44 | 15.60 | 16.00 | 7,412 | -0.80(-4.76%) |
Dec 06, 2018 | 16.32 | 17.76 | 15.68 | 16.80 | 11,422 | -0.96(-5.41%) |
Dec 04, 2018 | 18.00 | 18.64 | 17.68 | 17.76 | 8,300 | +0.00(+0.00%) |