Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.50 | 10.86 | 10.49 | 10.77 | 52,540 | +0.08(+0.78%) |
Dec 30, 2019 | 10.96 | 11.00 | 10.57 | 10.69 | 68,263 | -0.24(-2.19%) |
Dec 27, 2019 | 10.98 | 11.14 | 10.84 | 10.93 | 97,462 | +0.12(+1.09%) |
Dec 26, 2019 | 10.73 | 10.82 | 10.55 | 10.81 | 73,435 | +0.22(+2.11%) |
Dec 24, 2019 | 10.58 | 10.63 | 10.55 | 10.59 | 29,948 | +0.15(+1.39%) |
Dec 23, 2019 | 10.68 | 10.68 | 10.38 | 10.44 | 77,074 | -0.15(-1.38%) |
Dec 20, 2019 | 10.60 | 10.75 | 10.52 | 10.59 | 77,249 | +0.09(+0.82%) |
Dec 19, 2019 | 10.37 | 10.59 | 10.37 | 10.50 | 131,208 | +0.16(+1.53%) |
Dec 18, 2019 | 10.09 | 10.43 | 10.08 | 10.34 | 176,423 | +0.29(+2.92%) |
Dec 17, 2019 | 9.773 | 10.06 | 9.648 | 10.05 | 158,335 | +0.31(+3.20%) |
Dec 16, 2019 | 9.926 | 9.956 | 9.724 | 9.739 | 123,681 | -0.01(-0.12%) |
Dec 13, 2019 | 10.41 | 10.41 | 9.724 | 9.751 | 202,058 | -0.61(-5.88%) |
Dec 12, 2019 | 9.815 | 10.40 | 9.743 | 10.36 | 317,409 | +0.56(+5.75%) |
Dec 11, 2019 | 9.994 | 9.994 | 9.647 | 9.796 | 55,890 | -0.22(-2.17%) |
Dec 10, 2019 | 10.01 | 10.03 | 9.861 | 10.01 | 19,937 | -0.03(-0.34%) |
Dec 09, 2019 | 9.865 | 10.23 | 9.835 | 10.05 | 107,907 | +0.14(+1.42%) |
Dec 06, 2019 | 9.648 | 10.02 | 9.648 | 9.907 | 84,081 | +0.65(+7.03%) |
Dec 05, 2019 | 9.477 | 9.529 | 9.210 | 9.256 | 52,051 | -0.10(-1.10%) |
Dec 04, 2019 | 9.260 | 9.534 | 9.260 | 9.359 | 102,379 | +0.21(+2.25%) |
Dec 03, 2019 | 9.260 | 9.260 | 9.035 | 9.153 | 77,672 | -0.42(-4.41%) |
Dec 02, 2019 | 9.941 | 9.941 | 9.550 | 9.575 | 154,176 | -0.32(-3.23%) |
Nov 29, 2019 | 10.13 | 10.13 | 9.876 | 9.895 | 50,711 | -0.28(-2.73%) |
Nov 27, 2019 | 10.09 | 10.26 | 10.04 | 10.17 | 114,035 | +0.16(+1.63%) |
Nov 26, 2019 | 9.739 | 10.17 | 9.724 | 10.01 | 368,039 | +0.18(+1.87%) |
Nov 25, 2019 | 9.518 | 9.876 | 9.473 | 9.826 | 120,680 | +0.47(+4.99%) |
Nov 22, 2019 | 9.294 | 9.387 | 9.130 | 9.359 | 66,739 | +0.34(+3.80%) |
Nov 21, 2019 | 9.119 | 9.157 | 8.893 | 9.016 | 51,794 | -0.05(-0.55%) |
Nov 20, 2019 | 9.435 | 9.435 | 8.830 | 9.066 | 219,236 | -0.39(-4.14%) |
Nov 19, 2019 | 9.728 | 9.761 | 9.324 | 9.458 | 161,318 | -0.57(-5.72%) |
Nov 18, 2019 | 10.05 | 10.09 | 9.869 | 10.03 | 79,346 | -0.03(-0.31%) |
Nov 15, 2019 | 10.00 | 10.11 | 9.762 | 10.06 | 126,910 | +0.29(+2.96%) |
Nov 14, 2019 | 9.617 | 9.980 | 9.617 | 9.773 | 158,185 | +0.17(+1.78%) |
Nov 13, 2019 | 9.591 | 9.663 | 9.343 | 9.602 | 107,876 | -0.13(-1.33%) |
Nov 12, 2019 | 9.732 | 9.911 | 9.621 | 9.732 | 43,929 | -0.05(-0.54%) |
Nov 11, 2019 | 9.659 | 9.800 | 9.617 | 9.785 | 40,343 | -0.02(-0.19%) |
Nov 08, 2019 | 9.937 | 10.02 | 9.759 | 9.804 | 67,790 | -0.18(-1.79%) |
Nov 07, 2019 | 10.37 | 10.43 | 9.971 | 9.983 | 173,226 | -0.03(-0.27%) |
Nov 06, 2019 | 10.20 | 10.20 | 9.888 | 10.01 | 62,879 | -0.18(-1.76%) |
Nov 05, 2019 | 9.804 | 10.29 | 9.804 | 10.19 | 120,005 | +0.43(+4.37%) |
Nov 04, 2019 | 9.587 | 9.766 | 9.550 | 9.762 | 195,825 | +0.43(+4.61%) |
Nov 01, 2019 | 9.142 | 9.392 | 9.074 | 9.332 | 29,165 | +0.37(+4.16%) |
Oct 31, 2019 | 9.225 | 9.225 | 8.837 | 8.959 | 30,011 | -0.36(-3.81%) |
Oct 30, 2019 | 9.545 | 9.556 | 9.172 | 9.314 | 50,774 | -0.25(-2.58%) |
Oct 29, 2019 | 9.869 | 9.869 | 9.534 | 9.560 | 61,321 | -0.48(-4.78%) |
Oct 28, 2019 | 9.990 | 10.22 | 9.971 | 10.04 | 77,181 | +0.24(+2.41%) |
Oct 25, 2019 | 9.366 | 9.843 | 9.366 | 9.804 | 93,015 | +0.32(+3.37%) |
Oct 24, 2019 | 9.602 | 9.617 | 9.268 | 9.484 | 61,361 | -0.08(-0.88%) |
Oct 23, 2019 | 9.450 | 9.587 | 9.191 | 9.568 | 65,486 | +0.13(+1.33%) |
Oct 22, 2019 | 9.191 | 9.492 | 9.027 | 9.442 | 27,993 | +0.34(+3.78%) |
Oct 21, 2019 | 8.963 | 9.244 | 8.963 | 9.098 | 70,039 | +0.31(+3.58%) |
Oct 18, 2019 | 8.814 | 8.894 | 8.639 | 8.784 | 111,670 | -0.35(-3.87%) |
Oct 17, 2019 | 8.974 | 9.153 | 8.921 | 9.138 | 68,607 | +0.30(+3.45%) |
Oct 16, 2019 | 8.647 | 8.879 | 8.638 | 8.833 | 42,650 | +0.14(+1.58%) |
Oct 15, 2019 | 8.517 | 8.894 | 8.432 | 8.696 | 49,032 | +0.33(+3.91%) |
Oct 14, 2019 | 8.590 | 8.590 | 8.183 | 8.369 | 52,711 | -0.29(-3.30%) |
Oct 11, 2019 | 8.331 | 8.957 | 8.331 | 8.654 | 215,984 | +0.56(+6.86%) |
Oct 10, 2019 | 7.966 | 8.172 | 7.963 | 8.099 | 38,398 | +0.22(+2.85%) |
Oct 09, 2019 | 7.810 | 8.003 | 7.811 | 7.874 | 11,968 | +0.21(+2.73%) |
Oct 08, 2019 | 7.802 | 7.838 | 7.574 | 7.665 | 36,370 | -0.37(-4.55%) |
Oct 07, 2019 | 7.962 | 8.209 | 7.962 | 8.031 | 32,623 | -0.00(-0.04%) |
Oct 04, 2019 | 7.916 | 8.034 | 7.859 | 8.034 | 21,808 | +0.16(+2.03%) |
Oct 03, 2019 | 7.699 | 7.881 | 7.387 | 7.874 | 55,309 | +0.09(+1.12%) |
Oct 02, 2019 | 8.320 | 8.320 | 7.754 | 7.787 | 89,352 | -0.71(-8.37%) |
Oct 01, 2019 | 8.791 | 9.058 | 8.491 | 8.498 | 78,250 | -0.22(-2.49%) |
Sep 30, 2019 | 8.483 | 8.789 | 8.483 | 8.715 | 71,936 | +0.27(+3.20%) |
Sep 27, 2019 | 8.600 | 8.715 | 8.364 | 8.445 | 59,382 | -0.01(-0.06%) |
Sep 26, 2019 | 8.662 | 8.662 | 8.310 | 8.451 | 34,967 | -0.13(-1.53%) |
Sep 25, 2019 | 8.449 | 8.663 | 8.354 | 8.582 | 76,093 | +0.22(+2.69%) |
Sep 24, 2019 | 8.753 | 8.925 | 8.259 | 8.358 | 74,567 | -0.24(-2.76%) |
Sep 23, 2019 | 8.253 | 8.672 | 8.203 | 8.595 | 50,575 | +0.26(+3.10%) |
Sep 20, 2019 | 8.435 | 8.705 | 8.274 | 8.337 | 75,371 | -0.07(-0.83%) |
Sep 19, 2019 | 8.644 | 8.644 | 8.364 | 8.407 | 25,412 | -0.15(-1.71%) |
Sep 18, 2019 | 8.853 | 8.853 | 8.299 | 8.553 | 60,653 | -0.27(-3.05%) |
Sep 17, 2019 | 8.993 | 8.993 | 8.579 | 8.822 | 47,499 | -0.24(-2.60%) |
Sep 16, 2019 | 9.164 | 9.308 | 8.996 | 9.058 | 31,777 | -0.31(-3.28%) |
Sep 13, 2019 | 9.376 | 9.706 | 9.293 | 9.365 | 117,274 | +0.07(+0.73%) |
Sep 12, 2019 | 9.714 | 9.729 | 9.116 | 9.297 | 98,022 | -0.29(-3.01%) |
Sep 11, 2019 | 9.505 | 9.661 | 9.027 | 9.585 | 179,168 | +0.20(+2.18%) |
Sep 10, 2019 | 8.659 | 9.380 | 8.643 | 9.380 | 333,160 | +0.72(+8.32%) |
Sep 09, 2019 | 7.946 | 8.674 | 7.946 | 8.659 | 174,854 | +0.82(+10.43%) |
Sep 06, 2019 | 7.980 | 8.154 | 7.834 | 7.841 | 123,598 | -0.04(-0.55%) |
Sep 05, 2019 | 7.502 | 7.955 | 7.282 | 7.885 | 185,841 | +0.80(+11.23%) |
Sep 04, 2019 | 7.016 | 7.145 | 6.948 | 7.088 | 41,847 | +0.25(+3.63%) |
Sep 03, 2019 | 7.141 | 7.172 | 6.720 | 6.840 | 36,405 | -0.33(-4.57%) |
Aug 30, 2019 | 7.498 | 7.585 | 7.125 | 7.168 | 52,707 | -0.24(-3.23%) |
Aug 29, 2019 | 7.513 | 7.513 | 7.213 | 7.407 | 131,354 | +0.30(+4.22%) |
Aug 28, 2019 | 6.546 | 7.147 | 6.546 | 7.107 | 77,977 | +0.54(+8.14%) |
Aug 27, 2019 | 7.020 | 7.020 | 6.559 | 6.572 | 76,860 | -0.25(-3.72%) |
Aug 26, 2019 | 6.815 | 6.829 | 6.553 | 6.826 | 62,453 | +0.27(+4.17%) |
Aug 23, 2019 | 7.202 | 7.244 | 6.508 | 6.553 | 225,060 | -0.94(-12.60%) |
Aug 22, 2019 | 7.282 | 7.513 | 7.198 | 7.498 | 142,452 | +0.37(+5.16%) |
Aug 21, 2019 | 7.141 | 7.153 | 6.944 | 7.130 | 208,080 | +0.40(+5.92%) |
Aug 20, 2019 | 6.891 | 6.895 | 6.671 | 6.731 | 118,428 | -0.22(-3.11%) |
Aug 19, 2019 | 6.967 | 7.076 | 6.906 | 6.948 | 100,842 | +0.24(+3.62%) |
Aug 16, 2019 | 6.485 | 6.716 | 6.442 | 6.705 | 106,996 | +0.36(+5.75%) |
Aug 15, 2019 | 6.792 | 6.792 | 6.143 | 6.340 | 175,729 | -0.26(-3.97%) |
Aug 14, 2019 | 7.084 | 7.084 | 6.602 | 6.602 | 162,971 | -0.97(-12.83%) |
Aug 13, 2019 | 7.149 | 8.077 | 6.997 | 7.574 | 115,350 | +0.36(+4.94%) |
Aug 12, 2019 | 7.532 | 7.532 | 7.138 | 7.217 | 56,402 | -0.41(-5.37%) |
Aug 09, 2019 | 8.124 | 8.173 | 7.617 | 7.627 | 41,375 | -0.57(-6.90%) |
Aug 08, 2019 | 7.965 | 8.192 | 7.965 | 8.192 | 42,490 | +0.37(+4.70%) |
Aug 07, 2019 | 7.726 | 7.824 | 7.494 | 7.824 | 20,371 | -0.08(-0.99%) |
Aug 06, 2019 | 7.718 | 7.912 | 7.555 | 7.902 | 18,842 | +0.34(+4.49%) |
Aug 05, 2019 | 7.893 | 7.893 | 7.350 | 7.562 | 94,965 | -0.57(-7.04%) |
Aug 02, 2019 | 8.185 | 8.211 | 8.010 | 8.135 | 81,169 | -0.15(-1.79%) |
Aug 01, 2019 | 9.232 | 9.456 | 8.014 | 8.283 | 98,665 | -0.94(-10.20%) |
Jul 31, 2019 | 9.293 | 9.524 | 8.929 | 9.225 | 57,480 | +0.05(+0.50%) |
Jul 30, 2019 | 9.251 | 9.270 | 9.012 | 9.179 | 100,080 | -0.32(-3.36%) |
Jul 29, 2019 | 9.539 | 9.539 | 9.246 | 9.498 | 24,709 | +0.05(+0.56%) |
Jul 26, 2019 | 9.361 | 9.494 | 9.270 | 9.445 | 170,772 | +0.19(+2.03%) |
Jul 25, 2019 | 9.672 | 9.672 | 9.248 | 9.257 | 34,020 | -0.32(-3.32%) |
Jul 24, 2019 | 8.982 | 9.627 | 8.966 | 9.575 | 64,421 | +0.56(+6.15%) |
Jul 23, 2019 | 9.007 | 9.039 | 8.906 | 9.019 | 21,146 | +0.15(+1.69%) |
Jul 22, 2019 | 9.211 | 9.211 | 8.801 | 8.870 | 22,461 | -0.27(-2.97%) |
Jul 19, 2019 | 9.099 | 9.256 | 9.099 | 9.141 | 7,906 | +0.06(+0.64%) |
Jul 18, 2019 | 9.130 | 9.167 | 9.027 | 9.082 | 30,393 | -0.16(-1.70%) |
Jul 17, 2019 | 9.391 | 9.436 | 9.228 | 9.240 | 369,539 | -0.35(-3.62%) |
Jul 16, 2019 | 9.524 | 9.676 | 9.432 | 9.586 | 42,366 | +0.11(+1.16%) |
Jul 15, 2019 | 9.668 | 9.668 | 9.357 | 9.476 | 31,305 | -0.14(-1.48%) |
Jul 12, 2019 | 9.225 | 9.695 | 9.225 | 9.618 | 68,256 | +0.46(+5.05%) |
Jul 11, 2019 | 9.088 | 9.247 | 9.088 | 9.156 | 4,725 | +0.01(+0.08%) |
Jul 10, 2019 | 9.221 | 9.225 | 9.048 | 9.149 | 43,676 | -0.09(-0.92%) |
Jul 09, 2019 | 9.270 | 9.410 | 9.221 | 9.234 | 39,920 | -0.19(-2.03%) |
Jul 08, 2019 | 9.422 | 9.663 | 9.378 | 9.425 | 74,161 | -0.06(-0.64%) |
Jul 05, 2019 | 9.095 | 9.486 | 9.095 | 9.486 | 75,108 | +0.33(+3.56%) |
Jul 03, 2019 | 8.917 | 9.221 | 8.917 | 9.160 | 314,136 | +0.20(+2.24%) |
Jul 02, 2019 | 9.198 | 9.198 | 8.853 | 8.959 | 300,651 | -0.18(-1.99%) |
Jul 01, 2019 | 9.486 | 9.718 | 8.993 | 9.141 | 528,318 | +0.01(+0.12%) |
Jun 28, 2019 | 9.012 | 9.213 | 9.012 | 9.130 | 209,775 | +0.14(+1.52%) |
Jun 27, 2019 | 8.727 | 9.050 | 8.706 | 8.993 | 351,302 | +0.34(+3.90%) |
Jun 26, 2019 | 8.659 | 8.796 | 8.655 | 8.655 | 5,173 | +0.13(+1.50%) |
Jun 25, 2019 | 8.675 | 8.675 | 8.500 | 8.528 | 17,736 | -0.16(-1.86%) |
Jun 24, 2019 | 9.017 | 9.017 | 8.683 | 8.689 | 54,839 | -0.45(-4.92%) |
Jun 21, 2019 | 9.078 | 9.263 | 9.078 | 9.139 | 17,455 | +0.00(+0.02%) |
Jun 20, 2019 | 9.229 | 9.284 | 8.885 | 9.137 | 16,847 | +0.11(+1.24%) |
Jun 19, 2019 | 9.052 | 9.056 | 8.775 | 9.025 | 15,778 | -0.01(-0.07%) |
Jun 18, 2019 | 9.074 | 9.453 | 9.017 | 9.032 | 29,973 | +0.10(+1.17%) |
Jun 17, 2019 | 8.999 | 9.074 | 8.878 | 8.927 | 23,237 | +0.04(+0.43%) |
Jun 14, 2019 | 9.044 | 9.044 | 8.830 | 8.889 | 91,245 | -0.02(-0.25%) |
Jun 13, 2019 | 8.704 | 8.927 | 8.704 | 8.911 | 46,162 | +0.30(+3.54%) |
Jun 12, 2019 | 8.727 | 8.754 | 8.496 | 8.607 | 15,868 | -0.12(-1.37%) |
Jun 11, 2019 | 8.704 | 9.010 | 8.677 | 8.727 | 110,409 | +0.26(+3.08%) |
Jun 10, 2019 | 8.469 | 8.730 | 8.459 | 8.466 | 212,969 | +0.17(+2.05%) |
Jun 07, 2019 | 8.122 | 8.383 | 8.122 | 8.296 | 170,324 | +0.26(+3.19%) |
Jun 06, 2019 | 8.220 | 8.220 | 7.725 | 8.039 | 71,433 | -0.08(-1.02%) |
Jun 05, 2019 | 8.606 | 8.606 | 8.004 | 8.122 | 56,000 | -0.43(-5.00%) |
Jun 04, 2019 | 8.012 | 8.583 | 8.012 | 8.549 | 403,368 | +0.69(+8.81%) |
Jun 03, 2019 | 7.679 | 7.917 | 7.679 | 7.857 | 31,848 | +0.16(+2.11%) |
May 31, 2019 | 7.789 | 7.789 | 7.445 | 7.694 | 57,920 | -0.32(-4.01%) |
May 30, 2019 | 8.110 | 8.280 | 7.940 | 8.016 | 328,962 | +0.05(+0.57%) |
May 29, 2019 | 8.318 | 8.318 | 7.698 | 7.970 | 57,140 | -0.56(-6.56%) |
May 28, 2019 | 8.787 | 9.018 | 8.530 | 8.530 | 11,031 | -0.20(-2.34%) |
May 24, 2019 | 8.696 | 8.885 | 8.507 | 8.734 | 14,546 | +0.03(+0.39%) |
May 23, 2019 | 8.696 | 8.848 | 8.553 | 8.700 | 47,648 | -0.37(-4.12%) |
May 22, 2019 | 9.490 | 9.490 | 9.074 | 9.074 | 36,149 | -0.54(-5.62%) |
May 21, 2019 | 9.290 | 9.672 | 9.221 | 9.615 | 13,681 | +0.33(+3.50%) |
May 20, 2019 | 9.294 | 9.294 | 9.074 | 9.290 | 21,123 | -0.09(-1.01%) |
May 17, 2019 | 9.509 | 9.683 | 9.343 | 9.385 | 20,100 | -0.18(-1.90%) |
May 16, 2019 | 9.755 | 9.891 | 9.567 | 9.567 | 42,380 | -0.01(-0.14%) |
May 15, 2019 | 9.490 | 9.623 | 9.276 | 9.580 | 21,570 | -0.04(-0.44%) |
May 14, 2019 | 9.332 | 9.668 | 9.241 | 9.623 | 19,407 | +0.36(+3.83%) |
May 13, 2019 | 9.910 | 9.910 | 9.035 | 9.267 | 56,535 | -1.16(-11.16%) |
May 10, 2019 | 10.49 | 10.52 | 9.876 | 10.43 | 34,117 | -0.22(-2.09%) |
May 09, 2019 | 10.53 | 10.70 | 10.19 | 10.65 | 27,466 | -0.28(-2.59%) |
May 08, 2019 | 10.85 | 11.16 | 10.85 | 10.94 | 30,116 | +0.07(+0.66%) |
May 07, 2019 | 11.10 | 11.12 | 10.65 | 10.87 | 23,319 | -0.62(-5.43%) |
May 06, 2019 | 11.25 | 11.59 | 11.16 | 11.49 | 18,918 | -0.24(-2.03%) |
May 03, 2019 | 11.51 | 11.76 | 11.46 | 11.73 | 23,009 | +0.35(+3.06%) |
May 02, 2019 | 11.08 | 11.39 | 11.04 | 11.38 | 23,300 | +0.23(+2.07%) |
May 01, 2019 | 11.64 | 11.64 | 11.15 | 11.15 | 30,930 | -0.51(-4.35%) |
Apr 30, 2019 | 11.83 | 11.87 | 11.56 | 11.66 | 20,388 | -0.13(-1.12%) |
Apr 29, 2019 | 11.71 | 11.89 | 11.71 | 11.79 | 13,853 | +0.08(+0.65%) |
Apr 26, 2019 | 11.29 | 11.73 | 11.26 | 11.71 | 29,621 | +0.25(+2.14%) |
Apr 25, 2019 | 11.79 | 11.79 | 11.28 | 11.47 | 29,738 | -0.33(-2.79%) |
Apr 24, 2019 | 11.38 | 11.94 | 11.36 | 11.80 | 57,926 | +0.57(+5.10%) |
Apr 23, 2019 | 10.69 | 11.22 | 10.69 | 11.22 | 24,802 | +0.51(+4.78%) |
Apr 22, 2019 | 11.30 | 11.30 | 10.59 | 10.71 | 53,885 | -0.68(-5.96%) |
Apr 18, 2019 | 11.55 | 11.55 | 11.34 | 11.39 | 22,216 | -0.21(-1.77%) |
Apr 17, 2019 | 11.60 | 11.74 | 11.47 | 11.60 | 34,054 | +0.03(+0.23%) |
Apr 16, 2019 | 11.38 | 11.62 | 11.38 | 11.57 | 11,869 | +0.22(+1.90%) |
Apr 15, 2019 | 11.34 | 11.39 | 11.23 | 11.35 | 74,281 | +0.02(+0.14%) |
Apr 12, 2019 | 11.56 | 11.56 | 11.34 | 11.34 | 14,017 | -0.08(-0.70%) |
Apr 11, 2019 | 11.61 | 11.61 | 11.34 | 11.42 | 10,878 | -0.19(-1.66%) |
Apr 10, 2019 | 11.19 | 11.61 | 11.19 | 11.61 | 18,590 | +0.44(+3.93%) |
Apr 09, 2019 | 11.37 | 11.40 | 11.13 | 11.17 | 21,324 | -0.40(-3.42%) |
Apr 08, 2019 | 11.67 | 11.68 | 11.57 | 11.57 | 13,062 | -0.12(-1.00%) |
Apr 05, 2019 | 11.86 | 11.97 | 11.66 | 11.68 | 53,689 | -0.02(-0.15%) |
Apr 04, 2019 | 11.40 | 11.70 | 11.40 | 11.70 | 51,933 | +0.40(+3.55%) |
Apr 03, 2019 | 11.23 | 11.47 | 11.23 | 11.30 | 24,316 | +0.17(+1.51%) |
Apr 02, 2019 | 11.38 | 11.38 | 11.04 | 11.13 | 49,298 | -0.34(-2.92%) |
Apr 01, 2019 | 11.32 | 11.51 | 11.32 | 11.47 | 399,734 | +0.25(+2.23%) |
Mar 29, 2019 | 11.25 | 11.31 | 11.17 | 11.22 | 33,059 | +0.06(+0.57%) |
Mar 28, 2019 | 11.30 | 11.45 | 11.00 | 11.15 | 46,405 | +0.13(+1.17%) |
Mar 27, 2019 | 10.90 | 11.17 | 10.71 | 11.03 | 42,739 | +0.34(+3.16%) |
Mar 26, 2019 | 10.78 | 10.96 | 10.54 | 10.69 | 22,263 | +0.22(+2.08%) |
Mar 25, 2019 | 10.14 | 10.70 | 10.03 | 10.47 | 91,636 | +0.36(+3.51%) |
Mar 22, 2019 | 10.89 | 10.89 | 10.08 | 10.11 | 241,734 | -0.86(-7.82%) |
Mar 21, 2019 | 10.65 | 10.99 | 10.59 | 10.97 | 19,357 | +0.28(+2.65%) |
Mar 20, 2019 | 10.89 | 10.96 | 10.44 | 10.69 | 58,542 | -0.26(-2.42%) |
Mar 19, 2019 | 11.17 | 11.25 | 10.90 | 10.95 | 159,240 | -0.13(-1.21%) |
Mar 18, 2019 | 10.91 | 11.11 | 10.83 | 11.09 | 56,482 | +0.21(+1.94%) |
Mar 15, 2019 | 10.93 | 10.99 | 10.79 | 10.88 | 78,566 | -0.08(-0.76%) |
Mar 14, 2019 | 11.38 | 11.38 | 10.92 | 10.96 | 207,340 | -0.52(-4.53%) |
Mar 13, 2019 | 11.37 | 11.71 | 11.37 | 11.48 | 24,291 | +0.09(+0.77%) |
Mar 12, 2019 | 11.43 | 11.43 | 11.24 | 11.39 | 33,969 | +0.08(+0.72%) |
Mar 11, 2019 | 10.85 | 11.33 | 10.83 | 11.31 | 24,366 | +0.57(+5.30%) |
Mar 08, 2019 | 10.79 | 10.79 | 10.53 | 10.74 | 42,202 | -0.26(-2.40%) |
Mar 07, 2019 | 11.38 | 11.38 | 10.93 | 11.00 | 66,513 | -0.50(-4.35%) |
Mar 06, 2019 | 11.87 | 12.06 | 11.50 | 11.51 | 28,095 | -0.26(-2.22%) |
Mar 05, 2019 | 11.71 | 11.91 | 11.55 | 11.77 | 230,769 | +0.28(+2.39%) |
Mar 04, 2019 | 12.38 | 12.38 | 11.30 | 11.49 | 131,508 | -0.70(-5.78%) |
Mar 01, 2019 | 12.44 | 12.70 | 12.15 | 12.20 | 83,078 | +0.22(+1.86%) |
Feb 28, 2019 | 12.07 | 12.25 | 11.68 | 11.97 | 32,796 | -0.14(-1.18%) |
Feb 27, 2019 | 11.77 | 12.32 | 11.76 | 12.12 | 140,352 | +0.38(+3.27%) |
Feb 26, 2019 | 11.63 | 11.83 | 11.53 | 11.73 | 38,884 | +0.23(+2.03%) |
Feb 25, 2019 | 11.59 | 11.81 | 11.49 | 11.50 | 36,992 | +0.11(+0.93%) |
Feb 22, 2019 | 11.23 | 11.42 | 11.13 | 11.39 | 59,986 | +0.14(+1.24%) |
Feb 21, 2019 | 11.86 | 11.86 | 11.17 | 11.25 | 106,053 | -0.57(-4.81%) |
Feb 20, 2019 | 11.86 | 11.90 | 11.73 | 11.82 | 56,023 | +0.04(+0.35%) |
Feb 19, 2019 | 11.66 | 11.85 | 11.45 | 11.78 | 343,345 | +0.19(+1.66%) |
Feb 15, 2019 | 11.29 | 11.71 | 11.29 | 11.59 | 136,429 | +0.41(+3.67%) |
Feb 14, 2019 | 11.07 | 11.33 | 10.79 | 11.18 | 139,261 | -0.08(-0.67%) |
Feb 13, 2019 | 11.29 | 11.31 | 10.89 | 11.25 | 34,654 | +0.01(+0.07%) |
Feb 12, 2019 | 10.84 | 11.26 | 10.84 | 11.25 | 87,261 | +0.55(+5.18%) |
Feb 11, 2019 | 10.60 | 10.73 | 10.52 | 10.69 | 10,290 | +0.18(+1.72%) |
Feb 08, 2019 | 10.59 | 10.79 | 10.44 | 10.51 | 33,178 | -0.24(-2.24%) |
Feb 07, 2019 | 10.71 | 10.85 | 10.43 | 10.75 | 75,038 | -0.22(-1.97%) |
Feb 06, 2019 | 11.20 | 11.30 | 10.73 | 10.97 | 29,743 | -0.18(-1.63%) |
Feb 05, 2019 | 11.01 | 11.25 | 10.86 | 11.15 | 43,675 | +0.30(+2.73%) |
Feb 04, 2019 | 10.49 | 10.85 | 10.44 | 10.85 | 22,072 | +0.36(+3.42%) |
Feb 01, 2019 | 10.64 | 10.66 | 10.35 | 10.49 | 53,085 | -0.26(-2.40%) |
Jan 31, 2019 | 10.69 | 10.80 | 10.57 | 10.75 | 14,792 | +0.06(+0.53%) |
Jan 30, 2019 | 10.70 | 10.82 | 10.45 | 10.70 | 72,713 | +0.11(+1.06%) |
Jan 29, 2019 | 11.03 | 11.03 | 10.50 | 10.58 | 73,884 | -0.46(-4.15%) |
Jan 28, 2019 | 11.04 | 11.07 | 10.68 | 11.04 | 19,129 | -0.07(-0.61%) |
Jan 25, 2019 | 10.82 | 11.15 | 10.82 | 11.11 | 54,943 | +0.49(+4.65%) |
Jan 24, 2019 | 10.44 | 10.64 | 10.44 | 10.62 | 66,056 | +0.11(+1.08%) |
Jan 23, 2019 | 10.60 | 10.72 | 10.19 | 10.50 | 70,704 | +0.03(+0.32%) |
Jan 22, 2019 | 11.23 | 11.23 | 10.33 | 10.47 | 106,786 | -0.84(-7.43%) |
Jan 18, 2019 | 10.93 | 11.42 | 10.89 | 11.31 | 68,480 | +0.57(+5.26%) |
Jan 17, 2019 | 10.32 | 10.79 | 10.16 | 10.74 | 37,913 | +0.23(+2.22%) |
Jan 16, 2019 | 10.37 | 10.59 | 10.35 | 10.51 | 26,125 | +0.06(+0.61%) |
Jan 15, 2019 | 10.38 | 10.48 | 10.27 | 10.45 | 22,372 | +0.11(+1.06%) |
Jan 14, 2019 | 10.32 | 10.64 | 10.17 | 10.34 | 80,296 | -0.25(-2.38%) |
Jan 11, 2019 | 10.29 | 10.79 | 10.29 | 10.59 | 40,344 | +0.17(+1.59%) |
Jan 10, 2019 | 9.796 | 10.45 | 9.494 | 10.42 | 481,056 | -0.57(-5.17%) |
Jan 09, 2019 | 10.81 | 11.20 | 10.72 | 10.99 | 346,493 | +0.27(+2.51%) |
Jan 08, 2019 | 10.84 | 10.91 | 10.14 | 10.72 | 546,247 | +0.29(+2.80%) |
Jan 07, 2019 | 9.656 | 10.75 | 9.632 | 10.43 | 1,183,884 | +0.92(+9.71%) |
Jan 04, 2019 | 9.076 | 9.698 | 9.076 | 9.509 | 84,405 | +0.75(+8.61%) |
Jan 03, 2019 | 9.065 | 9.088 | 8.537 | 8.756 | 254,435 | -0.38(-4.15%) |