Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 8.600 | 9.000 | 8.360 | 8.640 | 378,300 | -0.04(-0.46%) |
Dec 30, 2019 | 9.440 | 9.560 | 8.480 | 8.680 | 503,899 | -0.40(-4.41%) |
Dec 27, 2019 | 9.480 | 10.32 | 9.028 | 9.080 | 752,150 | -0.36(-3.81%) |
Dec 26, 2019 | 9.880 | 10.36 | 8.880 | 9.440 | 656,988 | -0.60(-5.98%) |
Dec 24, 2019 | 9.560 | 10.44 | 9.340 | 10.04 | 898,800 | +0.72(+7.73%) |
Dec 23, 2019 | 8.720 | 9.920 | 8.320 | 9.320 | 1,686,267 | +0.64(+7.37%) |
Dec 20, 2019 | 6.680 | 9.560 | 6.640 | 8.680 | 4,757,175 | +2.68(+44.67%) |
Dec 19, 2019 | 6.040 | 6.160 | 5.840 | 6.000 | 373,937 | +0.00(+0.00%) |
Dec 18, 2019 | 6.400 | 6.560 | 5.920 | 6.000 | 354,827 | -0.36(-5.66%) |
Dec 17, 2019 | 6.960 | 6.999 | 6.320 | 6.360 | 240,299 | -0.44(-6.47%) |
Dec 16, 2019 | 6.720 | 6.840 | 6.600 | 6.800 | 322,112 | +0.32(+4.94%) |
Dec 13, 2019 | 6.920 | 7.200 | 6.160 | 6.480 | 460,400 | -0.36(-5.26%) |
Dec 12, 2019 | 6.840 | 7.040 | 6.400 | 6.840 | 622,566 | -0.28(-3.93%) |
Dec 11, 2019 | 5.400 | 7.360 | 5.400 | 7.120 | 3,258,674 | +1.96(+37.98%) |
Dec 10, 2019 | 5.080 | 5.280 | 4.960 | 5.160 | 106,004 | +0.08(+1.57%) |
Dec 09, 2019 | 5.480 | 5.680 | 5.000 | 5.080 | 152,677 | -0.16(-3.05%) |
Dec 06, 2019 | 5.040 | 5.440 | 5.040 | 5.240 | 198,750 | +0.20(+3.97%) |
Dec 05, 2019 | 4.600 | 5.920 | 4.440 | 5.040 | 566,298 | +0.64(+14.55%) |
Dec 04, 2019 | 4.720 | 4.880 | 4.320 | 4.400 | 240,077 | -0.32(-6.78%) |
Dec 03, 2019 | 5.000 | 5.240 | 4.640 | 4.720 | 117,714 | -0.48(-9.23%) |
Dec 02, 2019 | 5.360 | 5.400 | 5.000 | 5.200 | 115,930 | -0.08(-1.52%) |
Nov 29, 2019 | 4.800 | 5.320 | 4.780 | 5.280 | 171,550 | +0.48(+10.00%) |
Nov 27, 2019 | 4.520 | 4.920 | 4.441 | 4.800 | 150,700 | +0.32(+7.14%) |
Nov 26, 2019 | 4.280 | 4.560 | 4.160 | 4.480 | 143,883 | +0.24(+5.66%) |
Nov 25, 2019 | 4.240 | 4.560 | 4.200 | 4.240 | 152,428 | +0.00(+0.00%) |
Nov 22, 2019 | 4.240 | 4.280 | 4.120 | 4.240 | 123,375 | +0.04(+0.95%) |
Nov 21, 2019 | 4.200 | 4.240 | 4.080 | 4.200 | 67,006 | +0.04(+0.96%) |
Nov 20, 2019 | 4.080 | 4.240 | 4.040 | 4.160 | 111,130 | +0.00(+0.00%) |
Nov 19, 2019 | 4.160 | 4.360 | 4.120 | 4.160 | 122,726 | -0.20(-4.59%) |
Nov 18, 2019 | 4.400 | 4.520 | 4.080 | 4.360 | 458,038 | +0.00(+0.00%) |
Nov 15, 2019 | 4.520 | 4.520 | 4.280 | 4.360 | 88,050 | -0.16(-3.54%) |
Nov 14, 2019 | 4.520 | 4.520 | 4.360 | 4.520 | 64,578 | +0.00(+0.00%) |
Nov 13, 2019 | 4.480 | 4.600 | 4.400 | 4.520 | 76,953 | +0.00(+0.00%) |
Nov 12, 2019 | 4.560 | 4.760 | 4.480 | 4.520 | 99,595 | -0.08(-1.74%) |
Nov 11, 2019 | 4.560 | 4.680 | 4.520 | 4.600 | 94,933 | +0.04(+0.88%) |
Nov 08, 2019 | 4.520 | 4.640 | 4.400 | 4.560 | 133,500 | +0.00(+0.00%) |
Nov 07, 2019 | 4.640 | 4.880 | 4.440 | 4.560 | 142,991 | -0.04(-0.87%) |
Nov 06, 2019 | 4.720 | 4.880 | 4.480 | 4.600 | 161,800 | -0.28(-5.74%) |
Nov 05, 2019 | 4.880 | 4.920 | 4.840 | 4.880 | 87,315 | +0.04(+0.83%) |
Nov 04, 2019 | 4.920 | 5.000 | 4.840 | 4.840 | 152,372 | -0.08(-1.63%) |
Nov 01, 2019 | 4.720 | 4.960 | 4.720 | 4.920 | 174,625 | +0.24(+5.13%) |
Oct 31, 2019 | 4.840 | 4.880 | 4.600 | 4.680 | 177,657 | -0.16(-3.31%) |
Oct 30, 2019 | 5.000 | 5.080 | 4.800 | 4.840 | 113,359 | -0.12(-2.42%) |
Oct 29, 2019 | 5.160 | 5.160 | 4.960 | 4.960 | 118,200 | -0.16(-3.13%) |
Oct 28, 2019 | 5.080 | 5.280 | 5.040 | 5.120 | 129,639 | +0.08(+1.59%) |
Oct 25, 2019 | 5.000 | 5.120 | 4.840 | 5.040 | 148,050 | +0.00(+0.00%) |
Oct 24, 2019 | 5.040 | 5.080 | 4.920 | 5.040 | 106,865 | +0.04(+0.80%) |
Oct 23, 2019 | 5.080 | 5.160 | 4.840 | 5.000 | 163,354 | -0.12(-2.34%) |
Oct 22, 2019 | 5.280 | 5.320 | 4.920 | 5.120 | 246,252 | -0.24(-4.48%) |
Oct 21, 2019 | 5.480 | 5.480 | 5.200 | 5.360 | 436,520 | -0.04(-0.74%) |
Oct 18, 2019 | 5.520 | 5.572 | 5.200 | 5.400 | 258,675 | +0.08(+1.50%) |
Oct 17, 2019 | 5.600 | 5.600 | 5.200 | 5.320 | 163,608 | -0.20(-3.62%) |
Oct 16, 2019 | 5.560 | 5.680 | 5.400 | 5.520 | 127,286 | -0.08(-1.43%) |
Oct 15, 2019 | 5.520 | 5.720 | 5.482 | 5.600 | 149,600 | +0.04(+0.72%) |
Oct 14, 2019 | 5.760 | 5.760 | 5.400 | 5.560 | 179,664 | -0.20(-3.47%) |
Oct 11, 2019 | 5.600 | 5.880 | 5.360 | 5.760 | 168,300 | +0.16(+2.86%) |
Oct 10, 2019 | 5.640 | 5.640 | 5.400 | 5.600 | 110,742 | -0.08(-1.41%) |
Oct 09, 2019 | 5.760 | 5.800 | 5.600 | 5.680 | 67,170 | +0.00(+0.00%) |
Oct 08, 2019 | 5.920 | 5.920 | 5.640 | 5.680 | 100,065 | -0.20(-3.40%) |
Oct 07, 2019 | 5.680 | 6.120 | 5.600 | 5.880 | 166,129 | +0.08(+1.38%) |
Oct 04, 2019 | 5.640 | 5.800 | 5.440 | 5.800 | 175,075 | +0.20(+3.57%) |
Oct 03, 2019 | 5.840 | 5.880 | 5.520 | 5.600 | 163,998 | -0.28(-4.76%) |
Oct 02, 2019 | 5.600 | 5.880 | 5.360 | 5.880 | 150,312 | +0.32(+5.76%) |
Oct 01, 2019 | 6.120 | 6.160 | 5.520 | 5.560 | 273,877 | -0.60(-9.74%) |
Sep 30, 2019 | 6.120 | 6.320 | 6.000 | 6.160 | 203,487 | +0.08(+1.32%) |
Sep 27, 2019 | 6.440 | 6.600 | 6.000 | 6.080 | 574,400 | -0.68(-10.06%) |
Sep 26, 2019 | 7.760 | 8.000 | 5.960 | 6.760 | 7,207,900 | +1.28(+23.36%) |
Sep 25, 2019 | 5.120 | 5.560 | 5.040 | 5.480 | 114,481 | +0.40(+7.87%) |
Sep 24, 2019 | 5.600 | 5.720 | 5.040 | 5.080 | 257,994 | -0.48(-8.63%) |
Sep 23, 2019 | 5.680 | 6.040 | 5.480 | 5.560 | 303,450 | -0.16(-2.80%) |
Sep 20, 2019 | 5.480 | 5.920 | 5.440 | 5.720 | 337,775 | +0.24(+4.38%) |
Sep 19, 2019 | 6.440 | 6.440 | 5.440 | 5.480 | 349,342 | -0.80(-12.74%) |
Sep 18, 2019 | 6.960 | 6.960 | 5.880 | 6.280 | 336,607 | -0.68(-9.77%) |
Sep 17, 2019 | 7.120 | 7.440 | 6.960 | 6.960 | 142,792 | -0.16(-2.25%) |
Sep 16, 2019 | 6.800 | 7.240 | 6.720 | 7.120 | 116,916 | +0.36(+5.33%) |
Sep 13, 2019 | 6.840 | 7.174 | 6.600 | 6.760 | 142,100 | +0.00(+0.00%) |
Sep 12, 2019 | 7.160 | 7.200 | 6.720 | 6.760 | 193,860 | -0.44(-6.11%) |
Sep 11, 2019 | 7.320 | 7.880 | 7.080 | 7.200 | 270,770 | -0.20(-2.70%) |
Sep 10, 2019 | 6.880 | 7.520 | 6.440 | 7.400 | 237,844 | +0.44(+6.32%) |
Sep 09, 2019 | 7.000 | 7.920 | 6.920 | 6.960 | 416,634 | +0.04(+0.58%) |
Sep 06, 2019 | 6.840 | 7.300 | 6.480 | 6.920 | 736,600 | +0.16(+2.37%) |
Sep 05, 2019 | 6.080 | 6.880 | 5.880 | 6.760 | 546,781 | +0.52(+8.33%) |
Sep 04, 2019 | 5.200 | 7.680 | 5.120 | 6.240 | 2,890,359 | +1.16(+22.83%) |
Sep 03, 2019 | 4.800 | 5.080 | 4.640 | 5.080 | 224,592 | +0.48(+10.43%) |
Aug 30, 2019 | 4.640 | 4.720 | 4.400 | 4.600 | 83,400 | -0.04(-0.86%) |
Aug 29, 2019 | 4.480 | 4.640 | 4.480 | 4.640 | 47,399 | +0.16(+3.57%) |
Aug 28, 2019 | 4.440 | 4.560 | 4.280 | 4.480 | 64,582 | +0.08(+1.82%) |
Aug 27, 2019 | 4.400 | 4.720 | 4.360 | 4.400 | 112,363 | -0.04(-0.90%) |
Aug 26, 2019 | 4.320 | 4.440 | 4.240 | 4.440 | 122,267 | +0.12(+2.78%) |
Aug 23, 2019 | 4.520 | 4.640 | 4.280 | 4.320 | 178,450 | -0.12(-2.70%) |
Aug 22, 2019 | 4.480 | 4.720 | 4.400 | 4.440 | 166,726 | -0.04(-0.89%) |
Aug 21, 2019 | 4.520 | 4.760 | 4.360 | 4.480 | 126,125 | +0.00(+0.00%) |
Aug 20, 2019 | 4.480 | 4.560 | 4.360 | 4.480 | 85,390 | +0.00(+0.00%) |
Aug 19, 2019 | 4.760 | 4.800 | 4.280 | 4.480 | 182,180 | -0.20(-4.27%) |
Aug 16, 2019 | 4.480 | 4.876 | 4.440 | 4.680 | 158,425 | +0.24(+5.41%) |
Aug 15, 2019 | 4.760 | 4.920 | 4.320 | 4.440 | 123,049 | -0.32(-6.72%) |
Aug 14, 2019 | 4.840 | 4.920 | 4.600 | 4.760 | 147,028 | -0.16(-3.25%) |
Aug 13, 2019 | 4.880 | 5.000 | 4.800 | 4.920 | 87,280 | +0.00(+0.00%) |
Aug 12, 2019 | 4.760 | 5.080 | 4.720 | 4.920 | 121,742 | +0.16(+3.36%) |
Aug 09, 2019 | 4.720 | 5.000 | 4.640 | 4.760 | 269,400 | +0.12(+2.59%) |
Aug 08, 2019 | 4.320 | 4.760 | 4.320 | 4.640 | 228,302 | +0.36(+8.41%) |
Aug 07, 2019 | 4.240 | 4.360 | 4.120 | 4.280 | 112,464 | +0.00(+0.00%) |
Aug 06, 2019 | 4.240 | 4.360 | 4.080 | 4.280 | 108,686 | +0.04(+0.94%) |
Aug 05, 2019 | 4.400 | 4.400 | 4.080 | 4.240 | 144,917 | -0.16(-3.64%) |
Aug 02, 2019 | 4.200 | 4.480 | 4.080 | 4.400 | 109,075 | +0.24(+5.77%) |
Aug 01, 2019 | 4.440 | 4.560 | 4.120 | 4.160 | 150,222 | -0.24(-5.45%) |
Jul 31, 2019 | 4.560 | 4.760 | 4.400 | 4.400 | 157,960 | -0.20(-4.35%) |
Jul 30, 2019 | 4.600 | 4.800 | 4.440 | 4.600 | 214,036 | +0.00(+0.00%) |
Jul 29, 2019 | 4.440 | 4.640 | 4.160 | 4.600 | 310,480 | +0.12(+2.68%) |
Jul 26, 2019 | 4.760 | 4.760 | 4.280 | 4.480 | 456,975 | -0.32(-6.67%) |
Jul 25, 2019 | 3.800 | 4.840 | 3.800 | 4.800 | 936,172 | +0.91(+23.41%) |
Jul 24, 2019 | 4.480 | 4.560 | 3.080 | 3.890 | 2,525,151 | -0.87(-18.29%) |
Jul 23, 2019 | 5.560 | 6.200 | 4.680 | 4.760 | 2,956,029 | -11.16(-70.10%) |
Jul 22, 2019 | 15.96 | 16.40 | 15.44 | 15.92 | 108,549 | +0.36(+2.31%) |
Jul 19, 2019 | 15.80 | 16.23 | 15.44 | 15.56 | 96,575 | -0.24(-1.52%) |
Jul 18, 2019 | 16.24 | 16.89 | 15.68 | 15.80 | 101,924 | -0.44(-2.71%) |
Jul 17, 2019 | 16.92 | 17.04 | 16.12 | 16.24 | 69,375 | -0.68(-4.02%) |
Jul 16, 2019 | 17.80 | 17.88 | 16.56 | 16.92 | 99,109 | -0.88(-4.94%) |
Jul 15, 2019 | 18.12 | 18.28 | 17.44 | 17.80 | 88,801 | -0.52(-2.84%) |
Jul 12, 2019 | 18.32 | 18.88 | 18.00 | 18.32 | 76,775 | +0.04(+0.22%) |
Jul 11, 2019 | 18.60 | 18.60 | 18.12 | 18.28 | 71,937 | -0.32(-1.72%) |
Jul 10, 2019 | 18.68 | 18.88 | 18.24 | 18.60 | 52,072 | +0.08(+0.43%) |
Jul 09, 2019 | 18.04 | 19.32 | 18.04 | 18.52 | 151,746 | +0.48(+2.66%) |
Jul 08, 2019 | 17.80 | 18.32 | 17.44 | 18.04 | 78,951 | +0.20(+1.12%) |
Jul 05, 2019 | 17.96 | 18.56 | 17.28 | 17.84 | 197,675 | +0.32(+1.83%) |
Jul 03, 2019 | 17.24 | 17.60 | 16.72 | 17.52 | 45,900 | +0.40(+2.34%) |
Jul 02, 2019 | 17.08 | 17.46 | 16.72 | 17.12 | 91,347 | +0.64(+3.88%) |
Jul 01, 2019 | 16.84 | 17.28 | 16.32 | 16.48 | 201,506 | -0.12(-0.72%) |
Jun 28, 2019 | 15.96 | 16.72 | 15.69 | 16.60 | 247,950 | +0.92(+5.87%) |
Jun 27, 2019 | 14.64 | 15.88 | 14.64 | 15.68 | 108,095 | +1.16(+7.99%) |
Jun 26, 2019 | 15.00 | 15.48 | 14.44 | 14.52 | 122,386 | -0.16(-1.09%) |
Jun 25, 2019 | 15.28 | 15.40 | 14.64 | 14.68 | 117,900 | -0.56(-3.67%) |
Jun 24, 2019 | 16.12 | 16.20 | 15.04 | 15.24 | 111,339 | -0.76(-4.75%) |
Jun 21, 2019 | 16.00 | 16.40 | 15.40 | 16.00 | 161,250 | -0.32(-1.96%) |
Jun 20, 2019 | 16.60 | 16.80 | 16.28 | 16.32 | 58,223 | -0.08(-0.49%) |
Jun 19, 2019 | 16.40 | 16.76 | 16.08 | 16.40 | 144,262 | +0.08(+0.49%) |
Jun 18, 2019 | 17.88 | 18.16 | 16.12 | 16.32 | 132,786 | -1.40(-7.90%) |
Jun 17, 2019 | 17.12 | 18.00 | 16.72 | 17.72 | 79,875 | +0.56(+3.26%) |
Jun 14, 2019 | 16.72 | 17.24 | 16.36 | 17.16 | 83,600 | +0.28(+1.66%) |
Jun 13, 2019 | 15.36 | 17.12 | 15.22 | 16.88 | 146,359 | +1.68(+11.05%) |
Jun 12, 2019 | 15.20 | 15.48 | 14.52 | 15.20 | 79,903 | +0.00(+0.00%) |
Jun 11, 2019 | 15.84 | 16.04 | 15.04 | 15.20 | 109,123 | -0.40(-2.56%) |
Jun 10, 2019 | 16.88 | 17.33 | 14.92 | 15.60 | 208,094 | -1.24(-7.36%) |
Jun 07, 2019 | 17.20 | 17.48 | 16.68 | 16.84 | 67,525 | -0.36(-2.09%) |
Jun 06, 2019 | 18.44 | 18.48 | 17.04 | 17.20 | 55,265 | -1.28(-6.93%) |
Jun 05, 2019 | 18.60 | 18.92 | 17.88 | 18.48 | 66,266 | -0.04(-0.22%) |
Jun 04, 2019 | 18.40 | 18.96 | 17.80 | 18.52 | 58,078 | +0.32(+1.76%) |
Jun 03, 2019 | 17.36 | 18.28 | 17.20 | 18.20 | 144,455 | +0.96(+5.57%) |
May 31, 2019 | 17.08 | 17.56 | 16.88 | 17.24 | 132,050 | -0.20(-1.15%) |
May 30, 2019 | 18.32 | 18.32 | 17.28 | 17.44 | 145,500 | -0.88(-4.80%) |
May 29, 2019 | 18.44 | 18.44 | 17.68 | 18.32 | 103,046 | -0.12(-0.65%) |
May 28, 2019 | 17.68 | 18.92 | 17.68 | 18.44 | 172,655 | +0.96(+5.49%) |
May 24, 2019 | 16.96 | 17.96 | 16.64 | 17.48 | 104,975 | +0.68(+4.05%) |
May 23, 2019 | 17.24 | 17.48 | 16.56 | 16.80 | 110,789 | -0.60(-3.45%) |
May 22, 2019 | 17.04 | 17.68 | 16.48 | 17.40 | 81,695 | +0.36(+2.11%) |
May 21, 2019 | 17.36 | 17.48 | 16.48 | 17.04 | 107,518 | -0.32(-1.84%) |
May 20, 2019 | 17.92 | 18.07 | 16.92 | 17.36 | 82,853 | -0.64(-3.56%) |
May 17, 2019 | 18.36 | 18.72 | 17.88 | 18.00 | 74,675 | -0.60(-3.23%) |
May 16, 2019 | 19.28 | 20.40 | 18.00 | 18.60 | 207,239 | -0.56(-2.92%) |
May 15, 2019 | 18.16 | 19.68 | 18.16 | 19.16 | 103,139 | +0.72(+3.90%) |
May 14, 2019 | 18.00 | 19.16 | 17.92 | 18.44 | 81,164 | +0.56(+3.13%) |
May 13, 2019 | 17.96 | 18.36 | 17.68 | 17.88 | 90,939 | -0.56(-3.04%) |
May 10, 2019 | 18.20 | 18.70 | 17.84 | 18.44 | 46,275 | +0.04(+0.22%) |
May 09, 2019 | 18.20 | 18.68 | 17.40 | 18.40 | 80,859 | +0.04(+0.22%) |
May 08, 2019 | 18.88 | 19.40 | 18.28 | 18.36 | 93,361 | -0.60(-3.16%) |
May 07, 2019 | 18.80 | 19.44 | 18.60 | 18.96 | 106,468 | -0.04(-0.21%) |
May 06, 2019 | 17.60 | 19.16 | 17.24 | 19.00 | 137,053 | +0.36(+1.93%) |
May 03, 2019 | 18.48 | 18.92 | 17.88 | 18.64 | 140,375 | +0.12(+0.65%) |
May 02, 2019 | 16.40 | 18.52 | 15.20 | 18.52 | 388,825 | +1.92(+11.57%) |
May 01, 2019 | 19.44 | 19.60 | 16.52 | 16.60 | 365,796 | -3.16(-15.99%) |
Apr 30, 2019 | 20.60 | 21.32 | 19.36 | 19.76 | 239,574 | -1.04(-5.00%) |
Apr 29, 2019 | 19.44 | 21.60 | 19.44 | 20.80 | 286,663 | +1.28(+6.56%) |
Apr 26, 2019 | 18.32 | 19.80 | 17.98 | 19.52 | 176,325 | +1.24(+6.78%) |
Apr 25, 2019 | 17.76 | 18.80 | 17.60 | 18.28 | 168,006 | +0.48(+2.70%) |
Apr 24, 2019 | 17.24 | 18.00 | 17.04 | 17.80 | 111,131 | +0.60(+3.49%) |
Apr 23, 2019 | 16.24 | 17.48 | 16.16 | 17.20 | 165,701 | +1.12(+6.97%) |
Apr 22, 2019 | 15.20 | 16.16 | 15.20 | 16.08 | 69,679 | +0.80(+5.24%) |
Apr 18, 2019 | 15.88 | 15.96 | 15.08 | 15.28 | 121,450 | -0.64(-4.02%) |
Apr 17, 2019 | 16.56 | 16.68 | 15.44 | 15.92 | 116,006 | -0.52(-3.16%) |
Apr 16, 2019 | 16.68 | 17.24 | 16.28 | 16.44 | 114,150 | -0.20(-1.20%) |
Apr 15, 2019 | 16.64 | 17.12 | 16.16 | 16.64 | 81,774 | -0.04(-0.24%) |
Apr 12, 2019 | 17.64 | 17.96 | 16.44 | 16.68 | 181,600 | -0.92(-5.23%) |
Apr 11, 2019 | 18.04 | 18.08 | 17.48 | 17.60 | 55,831 | -0.44(-2.44%) |
Apr 10, 2019 | 18.04 | 18.30 | 17.80 | 18.04 | 66,222 | +0.00(+0.00%) |
Apr 09, 2019 | 17.92 | 18.76 | 17.52 | 18.04 | 119,877 | +0.08(+0.45%) |
Apr 08, 2019 | 18.40 | 18.52 | 17.44 | 17.96 | 240,837 | -0.44(-2.39%) |
Apr 05, 2019 | 17.52 | 18.72 | 17.52 | 18.40 | 163,625 | +0.96(+5.50%) |
Apr 04, 2019 | 17.80 | 18.08 | 17.04 | 17.44 | 96,703 | -0.36(-2.02%) |
Apr 03, 2019 | 17.04 | 18.60 | 16.97 | 17.80 | 241,443 | +0.96(+5.70%) |
Apr 02, 2019 | 16.40 | 17.00 | 16.16 | 16.84 | 105,732 | +0.48(+2.93%) |
Apr 01, 2019 | 16.88 | 17.00 | 16.16 | 16.36 | 118,852 | -0.36(-2.15%) |
Mar 29, 2019 | 15.84 | 16.88 | 15.60 | 16.72 | 273,725 | +0.96(+6.09%) |
Mar 28, 2019 | 15.36 | 16.00 | 15.32 | 15.76 | 71,870 | +0.32(+2.07%) |
Mar 27, 2019 | 15.92 | 16.72 | 15.28 | 15.44 | 153,612 | -0.48(-3.02%) |
Mar 26, 2019 | 15.36 | 16.00 | 15.20 | 15.92 | 98,348 | +0.64(+4.19%) |
Mar 25, 2019 | 15.40 | 15.56 | 14.56 | 15.28 | 171,699 | -0.08(-0.52%) |
Mar 22, 2019 | 16.44 | 16.56 | 15.36 | 15.36 | 178,375 | -1.08(-6.57%) |
Mar 21, 2019 | 15.64 | 16.72 | 15.60 | 16.44 | 232,988 | +0.80(+5.12%) |
Mar 20, 2019 | 15.84 | 17.68 | 15.36 | 15.64 | 346,902 | +0.08(+0.51%) |
Mar 19, 2019 | 15.52 | 15.84 | 15.08 | 15.56 | 172,365 | +0.16(+1.04%) |
Mar 18, 2019 | 15.32 | 15.64 | 15.12 | 15.40 | 108,961 | +0.08(+0.52%) |
Mar 15, 2019 | 15.20 | 15.48 | 14.88 | 15.32 | 355,275 | +0.16(+1.06%) |
Mar 14, 2019 | 14.60 | 15.28 | 14.60 | 15.16 | 97,843 | +0.40(+2.71%) |
Mar 13, 2019 | 15.08 | 15.08 | 14.44 | 14.76 | 162,237 | -0.24(-1.60%) |
Mar 12, 2019 | 15.96 | 15.96 | 14.84 | 15.00 | 174,380 | -0.76(-4.82%) |
Mar 11, 2019 | 15.40 | 16.40 | 15.16 | 15.76 | 249,687 | +0.20(+1.29%) |
Mar 08, 2019 | 15.04 | 15.64 | 14.80 | 15.56 | 148,375 | +0.48(+3.18%) |
Mar 07, 2019 | 15.36 | 15.40 | 14.32 | 15.08 | 209,693 | -0.32(-2.08%) |
Mar 06, 2019 | 15.96 | 16.32 | 14.44 | 15.40 | 361,846 | +0.20(+1.32%) |
Mar 05, 2019 | 15.04 | 15.80 | 14.80 | 15.20 | 283,957 | +0.96(+6.74%) |
Mar 04, 2019 | 13.96 | 14.92 | 13.80 | 14.24 | 177,838 | +0.28(+2.01%) |
Mar 01, 2019 | 13.84 | 14.16 | 13.52 | 13.96 | 116,525 | +0.24(+1.75%) |
Feb 28, 2019 | 14.52 | 14.60 | 13.04 | 13.72 | 309,000 | -0.76(-5.25%) |
Feb 27, 2019 | 14.88 | 15.32 | 14.40 | 14.48 | 254,375 | -1.36(-8.59%) |
Feb 26, 2019 | 16.00 | 16.60 | 14.00 | 15.84 | 535,283 | -0.72(-4.35%) |
Feb 25, 2019 | 17.36 | 18.52 | 16.20 | 16.56 | 699,128 | -0.56(-3.27%) |
Feb 22, 2019 | 14.56 | 17.32 | 14.56 | 17.12 | 408,225 | +2.60(+17.91%) |
Feb 21, 2019 | 14.76 | 15.04 | 14.20 | 14.52 | 85,599 | -0.28(-1.89%) |
Feb 20, 2019 | 15.16 | 15.60 | 14.20 | 14.80 | 157,898 | -0.16(-1.07%) |
Feb 19, 2019 | 15.36 | 16.08 | 14.84 | 14.96 | 164,842 | -0.32(-2.09%) |
Feb 15, 2019 | 14.60 | 15.36 | 14.40 | 15.28 | 112,975 | +0.72(+4.95%) |
Feb 14, 2019 | 13.76 | 14.72 | 13.76 | 14.56 | 120,379 | +0.80(+5.81%) |
Feb 13, 2019 | 14.12 | 14.72 | 13.64 | 13.76 | 132,083 | -0.32(-2.27%) |
Feb 12, 2019 | 14.16 | 14.52 | 13.88 | 14.08 | 81,705 | +0.00(+0.00%) |
Feb 11, 2019 | 13.52 | 14.32 | 13.29 | 14.08 | 118,270 | +0.64(+4.76%) |
Feb 08, 2019 | 13.88 | 13.88 | 12.96 | 13.44 | 210,450 | -0.52(-3.72%) |
Feb 07, 2019 | 15.16 | 15.76 | 13.92 | 13.96 | 196,623 | -1.20(-7.92%) |
Feb 06, 2019 | 15.52 | 16.24 | 14.88 | 15.16 | 236,378 | +0.52(+3.55%) |
Feb 05, 2019 | 14.88 | 15.24 | 14.24 | 14.64 | 94,803 | -0.36(-2.40%) |
Feb 04, 2019 | 14.84 | 15.38 | 14.40 | 15.00 | 170,287 | +0.08(+0.54%) |
Feb 01, 2019 | 13.24 | 15.20 | 13.00 | 14.92 | 237,550 | +1.64(+12.35%) |
Jan 31, 2019 | 12.72 | 13.44 | 12.64 | 13.28 | 95,630 | +0.56(+4.40%) |
Jan 30, 2019 | 12.48 | 12.92 | 12.04 | 12.72 | 106,600 | +0.56(+4.61%) |
Jan 29, 2019 | 12.76 | 12.76 | 11.92 | 12.16 | 149,234 | -0.56(-4.40%) |
Jan 28, 2019 | 13.00 | 13.20 | 12.40 | 12.72 | 81,648 | -0.40(-3.05%) |
Jan 25, 2019 | 12.64 | 13.64 | 12.52 | 13.12 | 118,400 | +0.64(+5.13%) |
Jan 24, 2019 | 12.28 | 12.56 | 12.00 | 12.48 | 68,118 | +0.12(+0.97%) |
Jan 23, 2019 | 12.28 | 12.60 | 11.80 | 12.36 | 124,048 | +0.16(+1.31%) |
Jan 22, 2019 | 12.88 | 12.88 | 12.16 | 12.20 | 92,410 | -0.68(-5.28%) |
Jan 18, 2019 | 13.08 | 13.16 | 12.80 | 12.88 | 131,950 | -0.16(-1.23%) |
Jan 17, 2019 | 13.40 | 13.84 | 12.84 | 13.04 | 94,063 | -0.48(-3.55%) |
Jan 16, 2019 | 13.52 | 14.16 | 13.32 | 13.52 | 81,140 | +0.04(+0.30%) |
Jan 15, 2019 | 13.32 | 14.00 | 12.44 | 13.48 | 138,059 | +0.28(+2.12%) |
Jan 14, 2019 | 14.12 | 14.24 | 13.16 | 13.20 | 129,210 | -0.92(-6.52%) |
Jan 11, 2019 | 13.96 | 14.48 | 13.96 | 14.12 | 94,225 | +0.08(+0.57%) |
Jan 10, 2019 | 14.08 | 14.44 | 13.68 | 14.04 | 108,599 | -0.16(-1.13%) |
Jan 09, 2019 | 13.64 | 14.76 | 13.28 | 14.20 | 341,597 | +0.64(+4.72%) |
Jan 08, 2019 | 13.92 | 14.28 | 13.08 | 13.56 | 154,348 | -0.24(-1.74%) |
Jan 07, 2019 | 13.08 | 14.56 | 13.08 | 13.80 | 507,426 | +0.80(+6.15%) |
Jan 04, 2019 | 12.56 | 13.64 | 12.52 | 13.00 | 216,250 | +0.56(+4.50%) |
Jan 03, 2019 | 12.08 | 13.00 | 11.56 | 12.44 | 206,145 | +0.32(+2.64%) |