Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 10.56 | 10.81 | 10.53 | 10.56 | 1,316,800 | +0.01(+0.09%) |
Dec 30, 2019 | 10.99 | 10.99 | 10.55 | 10.55 | 942,477 | -0.40(-3.65%) |
Dec 27, 2019 | 11.32 | 11.36 | 10.93 | 10.95 | 721,100 | -0.34(-3.01%) |
Dec 26, 2019 | 11.04 | 11.35 | 10.96 | 11.29 | 620,426 | +0.34(+3.11%) |
Dec 24, 2019 | 11.18 | 11.18 | 10.91 | 10.95 | 218,200 | -0.24(-2.14%) |
Dec 23, 2019 | 10.98 | 11.30 | 10.69 | 11.19 | 948,381 | +0.21(+1.91%) |
Dec 20, 2019 | 10.94 | 11.11 | 10.87 | 10.98 | 2,376,000 | +0.04(+0.37%) |
Dec 19, 2019 | 11.02 | 11.34 | 10.85 | 10.94 | 1,506,944 | -0.04(-0.36%) |
Dec 18, 2019 | 10.61 | 11.09 | 10.56 | 10.98 | 1,364,613 | +0.33(+3.10%) |
Dec 17, 2019 | 10.13 | 10.70 | 9.900 | 10.65 | 1,471,829 | +0.54(+5.34%) |
Dec 16, 2019 | 10.11 | 10.45 | 9.780 | 10.11 | 2,139,971 | +0.14(+1.40%) |
Dec 13, 2019 | 9.290 | 10.01 | 9.150 | 9.970 | 2,436,700 | +0.67(+7.20%) |
Dec 12, 2019 | 7.840 | 10.48 | 7.840 | 9.300 | 5,027,517 | +1.57(+20.31%) |
Dec 11, 2019 | 7.450 | 7.810 | 7.410 | 7.730 | 943,221 | +0.24(+3.20%) |
Dec 10, 2019 | 7.700 | 7.710 | 7.280 | 7.490 | 1,252,532 | -0.22(-2.85%) |
Dec 09, 2019 | 7.620 | 7.760 | 7.620 | 7.710 | 635,278 | +0.00(+0.00%) |
Dec 06, 2019 | 7.590 | 7.840 | 7.530 | 7.710 | 820,800 | +0.28(+3.77%) |
Dec 05, 2019 | 7.400 | 7.730 | 7.310 | 7.430 | 1,153,512 | +0.03(+0.41%) |
Dec 04, 2019 | 7.150 | 7.420 | 7.065 | 7.400 | 1,019,721 | +0.33(+4.67%) |
Dec 03, 2019 | 6.870 | 7.110 | 6.620 | 7.070 | 911,952 | -0.01(-0.14%) |
Dec 02, 2019 | 7.320 | 7.350 | 7.035 | 7.080 | 584,711 | -0.19(-2.61%) |
Nov 29, 2019 | 7.360 | 7.450 | 7.130 | 7.270 | 558,600 | -0.25(-3.32%) |
Nov 27, 2019 | 7.160 | 7.540 | 6.870 | 7.520 | 820,600 | +0.42(+5.92%) |
Nov 26, 2019 | 7.830 | 7.890 | 7.060 | 7.100 | 967,652 | -0.85(-10.69%) |
Nov 25, 2019 | 7.460 | 8.000 | 7.460 | 7.950 | 928,620 | +0.56(+7.58%) |
Nov 22, 2019 | 7.630 | 7.700 | 7.350 | 7.390 | 573,400 | -0.20(-2.64%) |
Nov 21, 2019 | 7.680 | 7.720 | 7.455 | 7.590 | 610,080 | -0.01(-0.13%) |
Nov 20, 2019 | 7.720 | 7.915 | 7.600 | 7.600 | 669,561 | -0.25(-3.18%) |
Nov 19, 2019 | 7.950 | 8.010 | 7.700 | 7.850 | 641,771 | -0.09(-1.13%) |
Nov 18, 2019 | 8.140 | 8.140 | 7.560 | 7.940 | 904,658 | -0.20(-2.46%) |
Nov 15, 2019 | 7.850 | 8.200 | 7.710 | 8.140 | 1,225,500 | +0.39(+5.03%) |
Nov 14, 2019 | 7.940 | 8.075 | 7.750 | 7.750 | 782,167 | -0.26(-3.25%) |
Nov 13, 2019 | 7.930 | 8.070 | 7.640 | 8.010 | 890,817 | -0.08(-0.99%) |
Nov 12, 2019 | 8.070 | 8.155 | 7.960 | 8.090 | 898,915 | +0.03(+0.37%) |
Nov 11, 2019 | 8.150 | 8.300 | 8.060 | 8.060 | 1,164,105 | -0.26(-3.12%) |
Nov 08, 2019 | 8.060 | 8.390 | 7.900 | 8.320 | 700,600 | +0.20(+2.46%) |
Nov 07, 2019 | 8.400 | 8.520 | 8.120 | 8.120 | 876,955 | -0.15(-1.81%) |
Nov 06, 2019 | 8.560 | 8.730 | 8.260 | 8.270 | 1,191,216 | -0.36(-4.17%) |
Nov 05, 2019 | 8.260 | 8.680 | 8.190 | 8.630 | 1,772,816 | +0.42(+5.12%) |
Nov 04, 2019 | 7.620 | 8.350 | 7.530 | 8.210 | 2,844,912 | +0.73(+9.76%) |
Nov 01, 2019 | 7.240 | 7.770 | 7.170 | 7.480 | 2,600,000 | +0.48(+6.86%) |
Oct 31, 2019 | 6.950 | 7.020 | 6.555 | 7.000 | 3,900,582 | +0.08(+1.16%) |
Oct 30, 2019 | 7.110 | 7.150 | 6.615 | 6.920 | 3,285,613 | -0.04(-0.57%) |
Oct 29, 2019 | 7.710 | 7.870 | 6.820 | 6.960 | 8,070,585 | -2.92(-29.55%) |
Oct 28, 2019 | 9.700 | 10.22 | 9.700 | 9.880 | 1,343,641 | +0.24(+2.49%) |
Oct 25, 2019 | 9.490 | 9.680 | 9.460 | 9.640 | 813,600 | +0.10(+1.05%) |
Oct 24, 2019 | 9.530 | 9.790 | 9.470 | 9.540 | 785,347 | +0.01(+0.10%) |
Oct 23, 2019 | 9.510 | 9.570 | 9.350 | 9.530 | 868,279 | +0.03(+0.32%) |
Oct 22, 2019 | 9.500 | 9.630 | 9.170 | 9.500 | 861,726 | -0.04(-0.42%) |
Oct 21, 2019 | 9.180 | 9.590 | 9.060 | 9.540 | 917,125 | +0.49(+5.41%) |
Oct 18, 2019 | 9.450 | 9.520 | 9.040 | 9.050 | 944,800 | -0.47(-4.94%) |
Oct 17, 2019 | 9.500 | 9.570 | 9.290 | 9.520 | 658,726 | +0.15(+1.60%) |
Oct 16, 2019 | 9.360 | 9.538 | 9.240 | 9.370 | 614,611 | -0.05(-0.53%) |
Oct 15, 2019 | 9.370 | 9.565 | 9.200 | 9.420 | 746,982 | +0.05(+0.53%) |
Oct 14, 2019 | 9.200 | 9.470 | 9.020 | 9.370 | 619,710 | +0.04(+0.43%) |
Oct 11, 2019 | 9.340 | 9.650 | 9.310 | 9.330 | 831,400 | +0.19(+2.08%) |
Oct 10, 2019 | 9.150 | 9.400 | 9.100 | 9.140 | 949,450 | +0.05(+0.55%) |
Oct 09, 2019 | 9.360 | 9.410 | 8.710 | 9.090 | 1,666,059 | -0.17(-1.84%) |
Oct 08, 2019 | 9.660 | 9.740 | 9.170 | 9.260 | 1,675,154 | -0.53(-5.41%) |
Oct 07, 2019 | 9.880 | 10.06 | 9.740 | 9.790 | 1,847,854 | -0.11(-1.11%) |
Oct 04, 2019 | 10.15 | 10.23 | 9.730 | 9.900 | 833,700 | -0.18(-1.79%) |
Oct 03, 2019 | 10.30 | 10.35 | 9.450 | 10.08 | 2,000,103 | -0.29(-2.80%) |
Oct 02, 2019 | 10.56 | 10.62 | 10.17 | 10.37 | 1,150,933 | -0.34(-3.17%) |
Oct 01, 2019 | 11.21 | 11.40 | 10.60 | 10.71 | 1,165,379 | -0.49(-4.37%) |
Sep 30, 2019 | 11.44 | 11.44 | 10.83 | 11.20 | 1,572,589 | -0.22(-1.93%) |
Sep 27, 2019 | 11.45 | 11.56 | 11.21 | 11.42 | 2,047,700 | -0.02(-0.17%) |
Sep 26, 2019 | 11.98 | 12.00 | 11.31 | 11.44 | 937,406 | -0.60(-4.98%) |
Sep 25, 2019 | 11.87 | 12.09 | 11.58 | 12.04 | 610,919 | +0.17(+1.43%) |
Sep 24, 2019 | 12.37 | 12.45 | 11.71 | 11.87 | 870,403 | -0.45(-3.65%) |
Sep 23, 2019 | 12.27 | 12.55 | 12.23 | 12.32 | 677,580 | +0.00(+0.00%) |
Sep 20, 2019 | 13.15 | 13.15 | 12.27 | 12.32 | 1,420,700 | -0.88(-6.67%) |
Sep 19, 2019 | 13.39 | 13.73 | 13.19 | 13.20 | 816,361 | -0.21(-1.57%) |
Sep 18, 2019 | 13.61 | 13.77 | 13.16 | 13.41 | 976,685 | -0.16(-1.18%) |
Sep 17, 2019 | 13.42 | 13.65 | 13.16 | 13.57 | 1,207,456 | +0.12(+0.89%) |
Sep 16, 2019 | 13.18 | 13.68 | 13.09 | 13.45 | 651,719 | +0.08(+0.60%) |
Sep 13, 2019 | 13.40 | 13.63 | 13.22 | 13.37 | 533,900 | -0.07(-0.52%) |
Sep 12, 2019 | 13.86 | 13.87 | 13.08 | 13.44 | 734,856 | -0.51(-3.66%) |
Sep 11, 2019 | 13.47 | 13.99 | 13.38 | 13.95 | 995,898 | +0.48(+3.56%) |
Sep 10, 2019 | 13.00 | 13.63 | 12.86 | 13.47 | 904,975 | +0.44(+3.38%) |
Sep 09, 2019 | 12.84 | 13.06 | 12.70 | 13.03 | 529,799 | +0.26(+2.04%) |
Sep 06, 2019 | 12.67 | 12.93 | 12.44 | 12.77 | 749,100 | +0.12(+0.95%) |
Sep 05, 2019 | 11.90 | 12.75 | 11.90 | 12.65 | 1,221,081 | +0.89(+7.57%) |
Sep 04, 2019 | 11.15 | 11.84 | 11.12 | 11.76 | 732,975 | +0.75(+6.81%) |
Sep 03, 2019 | 11.01 | 11.32 | 10.74 | 11.01 | 1,180,791 | -0.20(-1.78%) |
Aug 30, 2019 | 11.46 | 11.72 | 11.07 | 11.21 | 952,600 | +0.17(+1.54%) |
Aug 29, 2019 | 10.65 | 11.17 | 10.25 | 11.04 | 1,922,396 | +0.56(+5.34%) |
Aug 28, 2019 | 10.74 | 10.77 | 10.28 | 10.48 | 2,452,705 | -0.28(-2.60%) |
Aug 27, 2019 | 11.71 | 11.73 | 10.74 | 10.76 | 1,621,705 | -0.85(-7.32%) |
Aug 26, 2019 | 11.65 | 11.78 | 11.44 | 11.61 | 1,579,487 | +0.03(+0.26%) |
Aug 23, 2019 | 12.51 | 12.75 | 11.47 | 11.58 | 1,057,100 | -0.96(-7.66%) |
Aug 22, 2019 | 12.38 | 12.55 | 12.09 | 12.54 | 990,439 | +0.21(+1.70%) |
Aug 21, 2019 | 12.28 | 12.45 | 12.17 | 12.33 | 797,684 | +0.27(+2.24%) |
Aug 20, 2019 | 12.26 | 12.48 | 12.05 | 12.06 | 963,622 | -0.29(-2.35%) |
Aug 19, 2019 | 12.72 | 12.82 | 12.28 | 12.35 | 1,133,429 | -0.14(-1.12%) |
Aug 16, 2019 | 12.55 | 12.78 | 12.40 | 12.49 | 917,900 | +0.04(+0.32%) |
Aug 15, 2019 | 13.05 | 13.09 | 12.20 | 12.45 | 1,536,541 | -0.39(-3.04%) |
Aug 14, 2019 | 13.26 | 13.32 | 12.52 | 12.84 | 1,647,679 | -0.82(-6.00%) |
Aug 13, 2019 | 13.72 | 14.19 | 13.46 | 13.66 | 1,663,676 | +0.11(+0.81%) |
Aug 12, 2019 | 14.02 | 14.11 | 13.44 | 13.55 | 619,110 | -0.65(-4.58%) |
Aug 09, 2019 | 14.09 | 14.32 | 13.58 | 14.20 | 1,366,300 | +0.02(+0.14%) |
Aug 08, 2019 | 13.50 | 14.41 | 13.39 | 14.18 | 1,516,369 | +0.79(+5.90%) |
Aug 07, 2019 | 12.73 | 13.64 | 12.59 | 13.39 | 1,269,104 | +0.60(+4.69%) |
Aug 06, 2019 | 13.02 | 13.25 | 12.53 | 12.79 | 1,010,686 | -0.05(-0.39%) |
Aug 05, 2019 | 12.84 | 13.16 | 12.46 | 12.84 | 1,776,927 | -0.50(-3.75%) |
Aug 02, 2019 | 13.54 | 13.71 | 13.24 | 13.34 | 997,900 | -0.25(-1.84%) |
Aug 01, 2019 | 13.92 | 14.31 | 13.50 | 13.59 | 1,449,359 | -0.32(-2.30%) |
Jul 31, 2019 | 14.14 | 14.66 | 13.72 | 13.91 | 1,568,539 | -0.22(-1.56%) |
Jul 30, 2019 | 14.12 | 14.34 | 13.76 | 14.13 | 1,388,552 | -0.09(-0.63%) |
Jul 29, 2019 | 13.92 | 14.32 | 13.55 | 14.22 | 1,901,160 | +0.33(+2.38%) |
Jul 26, 2019 | 13.16 | 14.54 | 13.06 | 13.89 | 3,961,400 | +0.72(+5.47%) |
Jul 25, 2019 | 11.90 | 13.40 | 11.89 | 13.17 | 5,355,531 | +2.88(+27.99%) |
Jul 24, 2019 | 10.03 | 10.40 | 9.995 | 10.29 | 1,293,293 | +0.25(+2.49%) |
Jul 23, 2019 | 9.820 | 10.18 | 9.750 | 10.04 | 1,075,025 | +0.38(+3.93%) |
Jul 22, 2019 | 9.740 | 10.05 | 9.450 | 9.660 | 933,941 | -0.01(-0.10%) |
Jul 19, 2019 | 9.520 | 9.950 | 9.450 | 9.670 | 954,900 | +0.17(+1.79%) |
Jul 18, 2019 | 9.280 | 9.605 | 9.250 | 9.500 | 571,354 | +0.22(+2.37%) |
Jul 17, 2019 | 9.760 | 9.900 | 9.230 | 9.280 | 734,362 | -0.49(-5.02%) |
Jul 16, 2019 | 9.400 | 10.13 | 9.220 | 9.770 | 715,921 | +0.33(+3.50%) |
Jul 15, 2019 | 9.260 | 9.465 | 9.070 | 9.440 | 612,392 | +0.24(+2.61%) |
Jul 12, 2019 | 9.010 | 9.250 | 8.850 | 9.200 | 745,300 | +0.20(+2.22%) |
Jul 11, 2019 | 9.530 | 9.560 | 8.970 | 9.000 | 648,292 | -0.51(-5.36%) |
Jul 10, 2019 | 9.500 | 9.690 | 9.370 | 9.510 | 513,767 | +0.11(+1.17%) |
Jul 09, 2019 | 9.280 | 9.400 | 9.150 | 9.400 | 892,427 | +0.00(+0.00%) |
Jul 08, 2019 | 9.500 | 9.500 | 9.030 | 9.400 | 985,029 | -0.17(-1.78%) |
Jul 05, 2019 | 9.240 | 9.610 | 9.025 | 9.570 | 497,900 | +0.24(+2.57%) |
Jul 03, 2019 | 9.340 | 9.420 | 9.250 | 9.330 | 424,700 | +0.02(+0.21%) |
Jul 02, 2019 | 9.250 | 9.360 | 9.200 | 9.310 | 725,629 | +0.03(+0.32%) |
Jul 01, 2019 | 9.350 | 9.550 | 9.180 | 9.280 | 814,798 | +0.12(+1.31%) |
Jun 28, 2019 | 8.880 | 9.200 | 8.810 | 9.160 | 2,692,800 | +0.33(+3.74%) |
Jun 27, 2019 | 8.670 | 8.900 | 8.610 | 8.830 | 638,098 | +0.15(+1.73%) |
Jun 26, 2019 | 8.370 | 8.750 | 8.320 | 8.680 | 677,306 | +0.37(+4.45%) |
Jun 25, 2019 | 8.700 | 8.770 | 8.250 | 8.310 | 714,754 | -0.39(-4.48%) |
Jun 24, 2019 | 8.830 | 8.915 | 8.500 | 8.700 | 931,361 | -0.13(-1.47%) |
Jun 21, 2019 | 9.390 | 9.450 | 8.770 | 8.830 | 978,300 | -0.70(-7.35%) |
Jun 20, 2019 | 9.620 | 9.690 | 9.410 | 9.530 | 819,086 | +0.14(+1.49%) |
Jun 19, 2019 | 9.450 | 9.470 | 9.200 | 9.390 | 908,905 | -0.04(-0.42%) |
Jun 18, 2019 | 9.080 | 9.560 | 9.000 | 9.430 | 1,066,028 | +0.43(+4.78%) |
Jun 17, 2019 | 8.750 | 9.020 | 8.619 | 9.000 | 585,759 | +0.25(+2.86%) |
Jun 14, 2019 | 9.150 | 9.160 | 8.650 | 8.750 | 836,200 | -0.39(-4.27%) |
Jun 13, 2019 | 9.160 | 9.220 | 8.930 | 9.140 | 1,038,415 | +0.04(+0.44%) |
Jun 12, 2019 | 9.280 | 9.370 | 9.090 | 9.100 | 537,778 | -0.21(-2.26%) |
Jun 11, 2019 | 9.540 | 9.730 | 9.200 | 9.310 | 1,314,301 | -0.11(-1.17%) |
Jun 10, 2019 | 9.390 | 9.665 | 9.320 | 9.420 | 1,536,806 | +0.14(+1.51%) |
Jun 07, 2019 | 9.200 | 9.480 | 9.020 | 9.280 | 751,100 | +0.07(+0.76%) |
Jun 06, 2019 | 9.060 | 9.250 | 8.755 | 9.210 | 935,519 | +0.16(+1.77%) |
Jun 05, 2019 | 9.460 | 9.490 | 8.960 | 9.050 | 860,481 | -0.41(-4.33%) |
Jun 04, 2019 | 8.920 | 9.719 | 8.920 | 9.460 | 1,791,624 | +0.71(+8.11%) |
Jun 03, 2019 | 8.520 | 8.800 | 8.390 | 8.750 | 1,521,367 | +0.25(+2.94%) |
May 31, 2019 | 8.940 | 9.030 | 8.360 | 8.500 | 1,301,300 | -0.60(-6.59%) |
May 30, 2019 | 9.440 | 9.590 | 9.000 | 9.100 | 744,076 | -0.30(-3.19%) |
May 29, 2019 | 9.460 | 9.560 | 9.230 | 9.400 | 701,215 | -0.12(-1.26%) |
May 28, 2019 | 9.210 | 9.620 | 9.210 | 9.520 | 1,481,202 | +0.31(+3.37%) |
May 24, 2019 | 9.030 | 9.320 | 9.010 | 9.210 | 720,700 | +0.27(+3.02%) |
May 23, 2019 | 9.170 | 9.260 | 8.900 | 8.940 | 1,128,028 | -0.42(-4.49%) |
May 22, 2019 | 9.910 | 10.06 | 9.320 | 9.360 | 785,986 | -0.77(-7.60%) |
May 21, 2019 | 9.700 | 10.17 | 9.566 | 10.13 | 928,365 | +0.59(+6.18%) |
May 20, 2019 | 9.540 | 9.670 | 9.370 | 9.540 | 1,016,591 | -0.12(-1.24%) |
May 17, 2019 | 9.800 | 10.00 | 9.540 | 9.660 | 1,638,500 | -0.30(-3.01%) |
May 16, 2019 | 9.860 | 10.35 | 9.860 | 9.960 | 1,380,236 | -0.22(-2.16%) |
May 15, 2019 | 9.970 | 10.27 | 9.840 | 10.18 | 1,091,819 | +0.04(+0.39%) |
May 14, 2019 | 9.770 | 10.29 | 9.720 | 10.14 | 1,063,160 | +0.42(+4.32%) |
May 13, 2019 | 10.24 | 10.30 | 9.500 | 9.720 | 2,025,252 | -0.84(-7.95%) |
May 10, 2019 | 10.69 | 10.85 | 10.30 | 10.56 | 1,308,800 | -0.29(-2.67%) |
May 09, 2019 | 10.75 | 11.06 | 10.42 | 10.85 | 1,024,482 | -0.08(-0.73%) |
May 08, 2019 | 11.00 | 11.20 | 10.88 | 10.93 | 1,035,177 | -0.07(-0.64%) |
May 07, 2019 | 10.75 | 11.24 | 10.34 | 11.00 | 2,240,058 | -0.01(-0.09%) |
May 06, 2019 | 10.61 | 11.21 | 10.51 | 11.01 | 2,338,110 | +0.07(+0.64%) |
May 03, 2019 | 9.990 | 11.01 | 9.800 | 10.94 | 3,173,700 | +1.41(+14.80%) |
May 02, 2019 | 8.780 | 9.550 | 8.700 | 9.530 | 2,473,207 | +0.58(+6.48%) |
May 01, 2019 | 10.05 | 10.17 | 8.920 | 8.950 | 5,158,906 | -1.14(-11.30%) |
Apr 30, 2019 | 10.01 | 10.61 | 9.060 | 10.09 | 6,812,820 | -2.34(-18.83%) |
Apr 29, 2019 | 12.67 | 13.07 | 12.37 | 12.43 | 2,152,601 | -0.26(-2.05%) |
Apr 26, 2019 | 12.67 | 12.74 | 12.38 | 12.69 | 1,181,500 | -0.02(-0.16%) |
Apr 25, 2019 | 13.00 | 13.07 | 12.62 | 12.71 | 1,040,477 | -0.31(-2.38%) |
Apr 24, 2019 | 13.23 | 13.49 | 12.93 | 13.02 | 1,103,567 | -0.28(-2.11%) |
Apr 23, 2019 | 13.00 | 13.38 | 12.81 | 13.30 | 1,237,161 | +0.32(+2.47%) |
Apr 22, 2019 | 12.70 | 13.00 | 12.61 | 12.98 | 1,330,490 | +0.26(+2.04%) |
Apr 18, 2019 | 12.55 | 12.76 | 12.34 | 12.72 | 1,018,800 | +0.13(+1.03%) |
Apr 17, 2019 | 12.82 | 12.84 | 12.34 | 12.59 | 1,162,663 | -0.17(-1.33%) |
Apr 16, 2019 | 12.75 | 12.88 | 12.44 | 12.76 | 1,456,550 | +0.07(+0.55%) |
Apr 15, 2019 | 12.69 | 12.95 | 12.57 | 12.69 | 1,048,895 | -0.01(-0.08%) |
Apr 12, 2019 | 12.64 | 12.81 | 12.51 | 12.70 | 1,219,000 | +0.17(+1.36%) |
Apr 11, 2019 | 12.58 | 12.68 | 12.33 | 12.53 | 870,066 | -0.05(-0.40%) |
Apr 10, 2019 | 11.94 | 12.60 | 11.87 | 12.58 | 1,778,105 | +0.66(+5.54%) |
Apr 09, 2019 | 11.96 | 12.10 | 11.60 | 11.92 | 1,460,923 | -0.09(-0.75%) |
Apr 08, 2019 | 11.55 | 12.07 | 11.09 | 12.01 | 1,480,717 | +0.35(+3.00%) |
Apr 05, 2019 | 11.96 | 12.21 | 11.52 | 11.66 | 1,742,500 | -0.28(-2.35%) |
Apr 04, 2019 | 11.92 | 11.96 | 11.32 | 11.94 | 1,461,939 | +0.04(+0.34%) |
Apr 03, 2019 | 12.11 | 12.39 | 11.86 | 11.90 | 1,975,599 | -0.12(-1.00%) |
Apr 02, 2019 | 11.62 | 12.04 | 11.60 | 12.02 | 1,585,241 | +0.41(+3.53%) |
Apr 01, 2019 | 11.14 | 11.62 | 10.99 | 11.61 | 1,498,792 | +0.54(+4.88%) |
Mar 29, 2019 | 10.38 | 11.09 | 10.37 | 11.07 | 2,412,800 | +0.77(+7.48%) |
Mar 28, 2019 | 10.37 | 10.78 | 10.18 | 10.30 | 1,172,138 | -0.03(-0.29%) |
Mar 27, 2019 | 10.54 | 10.63 | 10.26 | 10.33 | 1,119,457 | -0.21(-1.99%) |
Mar 26, 2019 | 10.33 | 10.77 | 10.33 | 10.54 | 988,088 | +0.19(+1.84%) |
Mar 25, 2019 | 10.65 | 10.90 | 9.920 | 10.35 | 1,968,304 | -0.40(-3.72%) |
Mar 22, 2019 | 11.28 | 11.40 | 10.52 | 10.75 | 1,793,100 | -0.68(-5.95%) |
Mar 21, 2019 | 10.90 | 11.43 | 10.90 | 11.43 | 1,665,226 | +0.48(+4.38%) |
Mar 20, 2019 | 11.02 | 11.16 | 10.60 | 10.95 | 1,981,003 | -0.07(-0.64%) |
Mar 19, 2019 | 11.35 | 11.37 | 10.96 | 11.02 | 1,657,994 | -0.36(-3.16%) |
Mar 18, 2019 | 11.17 | 11.45 | 10.75 | 11.38 | 2,167,694 | +0.28(+2.52%) |
Mar 15, 2019 | 11.10 | 11.56 | 10.88 | 11.10 | 5,408,300 | +0.08(+0.73%) |
Mar 14, 2019 | 10.60 | 11.11 | 10.58 | 11.02 | 3,051,066 | +0.52(+4.95%) |
Mar 13, 2019 | 10.21 | 10.94 | 10.18 | 10.50 | 3,000,113 | +0.41(+4.06%) |
Mar 12, 2019 | 10.04 | 10.12 | 9.610 | 10.09 | 1,892,769 | +0.06(+0.60%) |
Mar 11, 2019 | 9.340 | 10.14 | 9.250 | 10.03 | 2,179,241 | +0.72(+7.73%) |
Mar 08, 2019 | 9.160 | 9.460 | 8.950 | 9.310 | 1,353,000 | +0.08(+0.87%) |
Mar 07, 2019 | 9.760 | 9.870 | 9.120 | 9.230 | 2,529,695 | -0.56(-5.72%) |
Mar 06, 2019 | 9.550 | 10.12 | 9.462 | 9.790 | 4,319,263 | +0.45(+4.82%) |
Mar 05, 2019 | 8.890 | 9.500 | 8.890 | 9.340 | 2,511,969 | +0.45(+5.06%) |
Mar 04, 2019 | 9.250 | 9.270 | 8.660 | 8.890 | 2,054,494 | -0.29(-3.16%) |
Mar 01, 2019 | 9.260 | 9.520 | 9.050 | 9.180 | 2,481,500 | -0.01(-0.11%) |
Feb 28, 2019 | 8.920 | 9.230 | 8.590 | 9.190 | 2,634,571 | +0.27(+3.03%) |
Feb 27, 2019 | 8.530 | 8.990 | 8.500 | 8.920 | 1,947,631 | +0.37(+4.33%) |
Feb 26, 2019 | 8.350 | 8.640 | 8.150 | 8.550 | 2,636,863 | +0.14(+1.66%) |
Feb 25, 2019 | 8.700 | 8.880 | 8.380 | 8.410 | 1,922,473 | -0.25(-2.89%) |
Feb 22, 2019 | 8.380 | 8.670 | 8.350 | 8.660 | 2,094,000 | +0.28(+3.34%) |
Feb 21, 2019 | 8.350 | 8.423 | 8.090 | 8.380 | 2,130,989 | -0.13(-1.53%) |
Feb 20, 2019 | 8.480 | 8.620 | 8.130 | 8.510 | 3,067,896 | +0.00(+0.00%) |
Feb 19, 2019 | 8.060 | 8.520 | 8.010 | 8.510 | 4,360,635 | +0.48(+5.98%) |
Feb 15, 2019 | 7.500 | 8.240 | 7.450 | 8.030 | 5,179,800 | +0.62(+8.37%) |
Feb 14, 2019 | 7.100 | 7.620 | 6.930 | 7.410 | 4,535,418 | +0.15(+2.07%) |
Feb 13, 2019 | 7.250 | 7.630 | 6.570 | 7.260 | 17,818,642 | +2.04(+39.08%) |
Feb 12, 2019 | 4.940 | 5.390 | 4.870 | 5.220 | 2,191,375 | +0.32(+6.53%) |
Feb 11, 2019 | 5.020 | 5.085 | 4.815 | 4.900 | 1,085,116 | -0.11(-2.20%) |
Feb 08, 2019 | 5.060 | 5.200 | 4.860 | 5.010 | 1,151,800 | -0.12(-2.34%) |
Feb 07, 2019 | 5.160 | 5.190 | 4.820 | 5.130 | 1,273,285 | -0.08(-1.54%) |
Feb 06, 2019 | 5.090 | 5.290 | 5.060 | 5.210 | 1,339,797 | +0.10(+1.96%) |
Feb 05, 2019 | 4.970 | 5.260 | 4.960 | 5.110 | 2,307,529 | +0.13(+2.61%) |
Feb 04, 2019 | 4.390 | 5.000 | 4.360 | 4.980 | 1,912,775 | +0.62(+14.22%) |
Feb 01, 2019 | 4.260 | 4.405 | 4.230 | 4.360 | 956,900 | +0.11(+2.59%) |
Jan 31, 2019 | 4.200 | 4.350 | 4.160 | 4.250 | 1,119,942 | +0.05(+1.19%) |
Jan 30, 2019 | 4.150 | 4.240 | 4.020 | 4.200 | 1,190,157 | +0.12(+2.94%) |
Jan 29, 2019 | 4.190 | 4.290 | 4.050 | 4.080 | 813,160 | -0.09(-2.16%) |
Jan 28, 2019 | 4.260 | 4.290 | 4.120 | 4.170 | 741,241 | -0.09(-2.11%) |
Jan 25, 2019 | 4.190 | 4.410 | 4.190 | 4.260 | 1,437,000 | +0.11(+2.65%) |
Jan 24, 2019 | 4.080 | 4.210 | 4.020 | 4.150 | 729,346 | +0.07(+1.72%) |
Jan 23, 2019 | 3.980 | 4.250 | 3.960 | 4.080 | 1,914,622 | +0.13(+3.29%) |
Jan 22, 2019 | 3.900 | 4.000 | 3.860 | 3.950 | 683,196 | +0.00(+0.00%) |
Jan 18, 2019 | 3.990 | 4.070 | 3.900 | 3.950 | 927,300 | -0.01(-0.25%) |
Jan 17, 2019 | 4.010 | 4.040 | 3.775 | 3.960 | 1,545,875 | -0.07(-1.74%) |
Jan 16, 2019 | 4.000 | 4.170 | 3.980 | 4.030 | 1,585,960 | +0.05(+1.26%) |
Jan 15, 2019 | 3.880 | 4.070 | 3.880 | 3.980 | 1,096,141 | +0.09(+2.31%) |
Jan 14, 2019 | 4.030 | 4.050 | 3.850 | 3.890 | 1,471,160 | -0.11(-2.75%) |
Jan 11, 2019 | 3.740 | 4.080 | 3.660 | 4.000 | 2,063,000 | +0.28(+7.53%) |
Jan 10, 2019 | 3.680 | 3.770 | 3.500 | 3.720 | 2,339,813 | -0.03(-0.80%) |
Jan 09, 2019 | 3.050 | 3.789 | 3.040 | 3.750 | 5,071,714 | +0.93(+32.98%) |
Jan 08, 2019 | 2.840 | 3.020 | 2.760 | 2.820 | 2,948,825 | -0.02(-0.70%) |
Jan 07, 2019 | 2.680 | 3.080 | 2.624 | 2.840 | 2,829,645 | +0.21(+7.98%) |
Jan 04, 2019 | 2.780 | 2.780 | 2.620 | 2.630 | 2,300,600 | -0.07(-2.59%) |
Jan 03, 2019 | 2.660 | 2.830 | 2.650 | 2.700 | 2,474,933 | +0.00(+0.00%) |