Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 7.100 | 7.560 | 7.000 | 7.001 | 670 | -0.50(-6.65%) |
Aug 29, 2019 | 7.503 | 7.899 | 7.026 | 7.500 | 2,463 | +0.35(+4.95%) |
Aug 28, 2019 | 7.000 | 7.736 | 6.806 | 7.146 | 1,857 | -0.31(-4.14%) |
Aug 27, 2019 | 8.100 | 8.200 | 6.804 | 7.455 | 1,578 | -0.54(-6.81%) |
Aug 26, 2019 | 8.200 | 8.200 | 7.671 | 8.000 | 1,197 | +0.76(+10.48%) |
Aug 23, 2019 | 7.704 | 7.704 | 7.200 | 7.241 | 490 | +0.04(+0.57%) |
Aug 22, 2019 | 8.200 | 8.200 | 7.200 | 7.200 | 1,879 | -1.00(-12.20%) |
Aug 21, 2019 | 8.300 | 8.300 | 7.700 | 8.200 | 3,310 | +0.21(+2.65%) |
Aug 20, 2019 | 7.700 | 8.300 | 7.700 | 7.988 | 944 | -0.11(-1.39%) |
Aug 19, 2019 | 8.400 | 8.558 | 7.300 | 8.101 | 3,947 | -0.30(-3.56%) |
Aug 16, 2019 | 7.900 | 9.295 | 6.800 | 8.400 | 8,200 | +0.50(+6.33%) |
Aug 15, 2019 | 8.000 | 8.400 | 6.900 | 7.900 | 34,882 | +0.91(+12.94%) |
Aug 14, 2019 | 7.237 | 9.000 | 6.000 | 6.995 | 19,050 | +1.69(+31.96%) |
Aug 13, 2019 | 7.237 | 7.237 | 5.301 | 5.301 | 43 | -1.90(-26.38%) |
Aug 12, 2019 | 7.200 | 7.313 | 6.863 | 7.200 | 7,040 | +0.00(+0.00%) |
Aug 09, 2019 | 7.900 | 8.500 | 7.200 | 7.200 | 3,610 | -0.80(-10.00%) |
Aug 08, 2019 | 6.446 | 8.844 | 6.446 | 8.000 | 3,143 | -0.48(-5.66%) |
Aug 07, 2019 | 8.008 | 8.621 | 7.357 | 8.480 | 1,088 | +0.38(+4.69%) |
Aug 06, 2019 | 9.400 | 9.400 | 8.000 | 8.100 | 2,249 | +0.16(+2.02%) |
Aug 05, 2019 | 7.000 | 9.000 | 7.000 | 7.940 | 595 | -0.41(-4.91%) |
Aug 02, 2019 | 8.600 | 9.200 | 7.203 | 8.350 | 5,460 | -0.34(-3.91%) |
Aug 01, 2019 | 9.052 | 9.052 | 8.000 | 8.690 | 1,797 | +0.01(+0.07%) |
Jul 31, 2019 | 9.410 | 9.500 | 8.633 | 8.684 | 947 | -0.78(-8.20%) |
Jul 30, 2019 | 9.077 | 9.900 | 8.330 | 9.460 | 1,287 | +1.22(+14.74%) |
Jul 29, 2019 | 9.186 | 9.860 | 8.245 | 8.245 | 3,906 | -0.49(-5.56%) |
Jul 26, 2019 | 8.885 | 9.880 | 8.600 | 8.730 | 1,820 | +0.23(+2.71%) |
Jul 25, 2019 | 9.000 | 9.100 | 8.500 | 8.500 | 439 | -0.50(-5.56%) |
Jul 24, 2019 | 8.900 | 9.000 | 8.900 | 9.000 | 576 | +0.27(+3.08%) |
Jul 23, 2019 | 8.400 | 9.460 | 8.400 | 8.731 | 1,729 | -0.07(-0.78%) |
Jul 22, 2019 | 8.870 | 9.463 | 8.200 | 8.800 | 235 | +0.50(+6.02%) |
Jul 19, 2019 | 9.700 | 10.00 | 8.000 | 8.300 | 5,100 | -1.20(-12.63%) |
Jul 18, 2019 | 9.500 | 9.500 | 8.900 | 9.500 | 1,799 | +0.30(+3.26%) |
Jul 17, 2019 | 9.900 | 9.900 | 9.200 | 9.200 | 1,062 | -0.32(-3.35%) |
Jul 16, 2019 | 9.900 | 9.912 | 9.000 | 9.519 | 599 | -0.38(-3.85%) |
Jul 15, 2019 | 9.000 | 10.00 | 8.800 | 9.900 | 1,995 | +1.10(+12.50%) |
Jul 12, 2019 | 9.376 | 9.500 | 8.363 | 8.800 | 2,180 | -0.24(-2.71%) |
Jul 11, 2019 | 8.950 | 9.200 | 7.806 | 9.045 | 4,578 | +0.54(+6.41%) |
Jul 10, 2019 | 7.900 | 9.240 | 6.720 | 8.500 | 1,800 | +1.00(+13.33%) |
Jul 09, 2019 | 7.300 | 8.500 | 6.800 | 7.500 | 2,594 | +0.54(+7.68%) |
Jul 08, 2019 | 7.317 | 7.317 | 6.545 | 6.965 | 151 | -0.38(-5.24%) |
Jul 05, 2019 | 7.100 | 7.782 | 7.000 | 7.350 | 2,290 | -0.11(-1.41%) |
Jul 03, 2019 | 7.100 | 7.738 | 7.100 | 7.455 | 80 | -0.01(-0.20%) |
Jul 02, 2019 | 8.100 | 8.500 | 7.000 | 7.470 | 4,845 | -0.29(-3.74%) |
Jul 01, 2019 | 7.418 | 8.200 | 7.100 | 7.760 | 807 | +0.76(+10.86%) |
Jun 28, 2019 | 7.200 | 8.200 | 7.000 | 7.000 | 117,370 | -0.04(-0.51%) |
Jun 27, 2019 | 5.999 | 7.036 | 5.816 | 7.036 | 6,806 | +1.33(+23.42%) |
Jun 26, 2019 | 6.500 | 6.500 | 5.127 | 5.701 | 8,252 | -0.50(-8.05%) |
Jun 25, 2019 | 6.100 | 6.500 | 5.800 | 6.200 | 6,931 | +0.04(+0.57%) |
Jun 24, 2019 | 6.395 | 6.480 | 6.100 | 6.165 | 3,070 | +0.07(+1.07%) |
Jun 21, 2019 | 6.900 | 6.903 | 5.511 | 6.100 | 4,590 | -0.60(-8.96%) |
Jun 20, 2019 | 6.600 | 6.868 | 6.500 | 6.700 | 2,012 | +0.21(+3.28%) |
Jun 19, 2019 | 6.859 | 6.900 | 6.300 | 6.487 | 6,450 | -0.21(-3.18%) |
Jun 18, 2019 | 6.700 | 6.987 | 6.600 | 6.700 | 3,189 | +0.07(+1.01%) |
Jun 17, 2019 | 6.600 | 6.880 | 6.300 | 6.633 | 1,461 | -0.07(-1.03%) |
Jun 14, 2019 | 6.800 | 6.800 | 6.700 | 6.702 | 860 | -0.18(-2.59%) |
Jun 13, 2019 | 6.035 | 6.880 | 6.020 | 6.880 | 4,981 | +0.38(+5.76%) |
Jun 12, 2019 | 7.000 | 7.000 | 5.500 | 6.505 | 1,763 | -0.60(-8.39%) |
Jun 11, 2019 | 7.200 | 7.200 | 7.100 | 7.101 | 1,233 | -0.01(-0.20%) |
Jun 10, 2019 | 7.100 | 7.250 | 7.060 | 7.115 | 4,351 | -0.26(-3.59%) |
Jun 07, 2019 | 7.500 | 7.500 | 7.053 | 7.380 | 5,720 | -0.22(-2.89%) |
Jun 06, 2019 | 7.800 | 7.800 | 7.500 | 7.600 | 4,855 | -0.20(-2.56%) |
Jun 05, 2019 | 7.800 | 7.980 | 7.800 | 7.800 | 2,125 | -0.20(-2.50%) |
Jun 04, 2019 | 8.100 | 8.142 | 7.721 | 8.000 | 2,168 | -0.20(-2.44%) |
Jun 03, 2019 | 7.770 | 8.500 | 7.520 | 8.200 | 3,217 | +0.43(+5.53%) |
May 31, 2019 | 7.900 | 8.400 | 7.770 | 7.770 | 670 | -0.03(-0.38%) |
May 30, 2019 | 8.161 | 8.161 | 7.750 | 7.800 | 1,395 | -0.20(-2.50%) |
May 29, 2019 | 8.000 | 8.780 | 7.600 | 8.000 | 4,585 | -0.30(-3.61%) |
May 28, 2019 | 8.387 | 8.800 | 7.858 | 8.300 | 2,857 | -0.20(-2.35%) |
May 24, 2019 | 7.800 | 8.500 | 7.800 | 8.500 | 5,230 | +0.78(+10.10%) |
May 23, 2019 | 8.012 | 8.500 | 7.500 | 7.720 | 6,625 | -0.48(-5.85%) |
May 22, 2019 | 8.140 | 8.460 | 7.602 | 8.200 | 6,030 | +0.49(+6.36%) |
May 21, 2019 | 8.420 | 8.841 | 7.700 | 7.710 | 8,370 | -1.09(-12.39%) |
May 20, 2019 | 7.800 | 9.000 | 7.600 | 8.800 | 995 | +1.30(+17.33%) |
May 17, 2019 | 8.646 | 9.200 | 7.201 | 7.500 | 8,540 | -1.50(-16.67%) |
May 16, 2019 | 9.100 | 9.573 | 9.000 | 9.000 | 2,942 | -0.11(-1.15%) |
May 15, 2019 | 7.800 | 9.310 | 7.800 | 9.105 | 13,084 | +1.69(+22.71%) |
May 14, 2019 | 9.270 | 9.270 | 7.300 | 7.420 | 15,457 | -1.58(-17.56%) |
May 13, 2019 | 8.100 | 9.100 | 8.100 | 9.000 | 10,268 | +0.90(+11.11%) |
May 10, 2019 | 9.500 | 10.05 | 7.936 | 8.100 | 17,590 | -2.20(-21.36%) |
May 09, 2019 | 10.30 | 10.45 | 10.00 | 10.30 | 2,258 | +0.00(+0.00%) |
May 08, 2019 | 10.70 | 10.70 | 10.20 | 10.30 | 1,059 | -0.50(-4.63%) |
May 07, 2019 | 10.40 | 11.00 | 10.00 | 10.80 | 2,386 | +0.20(+1.89%) |
May 06, 2019 | 9.949 | 10.80 | 9.949 | 10.60 | 5,939 | +0.60(+6.00%) |
May 03, 2019 | 10.20 | 10.20 | 9.949 | 10.00 | 4,550 | -0.10(-0.99%) |
May 02, 2019 | 10.40 | 10.45 | 9.900 | 10.10 | 1,807 | -0.10(-0.98%) |
May 01, 2019 | 10.70 | 10.80 | 10.10 | 10.20 | 2,555 | -0.60(-5.56%) |
Apr 30, 2019 | 10.90 | 10.90 | 10.00 | 10.80 | 12,393 | +0.10(+0.93%) |
Apr 29, 2019 | 11.10 | 11.30 | 10.60 | 10.70 | 3,266 | -0.40(-3.60%) |
Apr 26, 2019 | 11.10 | 11.10 | 10.30 | 11.10 | 4,330 | +0.10(+0.91%) |
Apr 25, 2019 | 11.50 | 11.54 | 11.00 | 11.00 | 2,102 | -0.50(-4.35%) |
Apr 24, 2019 | 10.60 | 11.70 | 10.60 | 11.50 | 4,121 | +1.30(+12.75%) |
Apr 23, 2019 | 11.00 | 11.00 | 10.20 | 10.20 | 4,625 | -0.70(-6.42%) |
Apr 22, 2019 | 10.60 | 10.90 | 10.60 | 10.90 | 2,298 | +0.30(+2.83%) |
Apr 18, 2019 | 10.50 | 10.80 | 10.20 | 10.60 | 4,490 | +0.00(+0.00%) |
Apr 17, 2019 | 10.70 | 10.90 | 10.40 | 10.60 | 2,591 | -0.20(-1.85%) |
Apr 16, 2019 | 10.50 | 11.00 | 10.40 | 10.80 | 3,868 | +0.20(+1.89%) |
Apr 15, 2019 | 10.50 | 10.80 | 10.40 | 10.60 | 3,904 | +0.00(+0.00%) |
Apr 12, 2019 | 10.40 | 10.80 | 10.30 | 10.60 | 6,830 | +0.10(+0.95%) |
Apr 11, 2019 | 10.10 | 10.60 | 10.10 | 10.50 | 4,862 | +0.30(+2.94%) |
Apr 10, 2019 | 10.90 | 10.90 | 10.20 | 10.20 | 4,104 | -0.57(-5.25%) |
Apr 09, 2019 | 11.00 | 11.10 | 10.60 | 10.77 | 5,005 | -0.23(-2.14%) |
Apr 08, 2019 | 10.80 | 11.20 | 10.80 | 11.00 | 3,092 | +0.30(+2.80%) |
Apr 05, 2019 | 10.50 | 10.80 | 10.20 | 10.70 | 9,890 | +0.20(+1.90%) |
Apr 04, 2019 | 10.50 | 10.50 | 10.13 | 10.50 | 5,279 | +0.30(+2.94%) |
Apr 03, 2019 | 10.40 | 10.40 | 10.00 | 10.20 | 2,927 | -0.10(-0.97%) |
Apr 02, 2019 | 10.30 | 10.40 | 9.900 | 10.30 | 2,928 | +0.00(+0.00%) |
Apr 01, 2019 | 10.30 | 10.50 | 9.900 | 10.30 | 12,167 | +0.20(+1.98%) |
Mar 29, 2019 | 10.50 | 10.50 | 10.10 | 10.10 | 4,330 | -0.40(-3.81%) |
Mar 28, 2019 | 10.90 | 11.10 | 10.00 | 10.50 | 10,270 | -0.20(-1.87%) |
Mar 27, 2019 | 10.30 | 11.00 | 10.20 | 10.70 | 5,953 | +0.40(+3.88%) |
Mar 26, 2019 | 10.30 | 10.30 | 10.10 | 10.30 | 8,452 | +0.20(+1.98%) |
Mar 25, 2019 | 10.10 | 10.49 | 10.00 | 10.10 | 9,869 | -0.40(-3.81%) |
Mar 22, 2019 | 11.10 | 11.10 | 10.40 | 10.50 | 5,440 | -0.70(-6.25%) |
Mar 21, 2019 | 10.80 | 11.50 | 10.50 | 11.20 | 9,346 | +0.38(+3.50%) |
Mar 20, 2019 | 10.40 | 10.90 | 10.20 | 10.82 | 21,268 | +0.42(+4.05%) |
Mar 19, 2019 | 10.40 | 10.90 | 10.10 | 10.40 | 34,950 | +0.00(+0.00%) |
Mar 18, 2019 | 11.10 | 12.00 | 10.10 | 10.40 | 29,684 | -0.40(-3.70%) |
Mar 15, 2019 | 13.10 | 13.20 | 10.80 | 10.80 | 27,680 | -2.40(-18.18%) |
Mar 14, 2019 | 13.90 | 13.90 | 12.80 | 13.20 | 11,623 | -0.70(-5.04%) |
Mar 13, 2019 | 13.40 | 14.00 | 13.40 | 13.90 | 47,359 | +0.60(+4.51%) |
Mar 12, 2019 | 13.50 | 13.70 | 13.10 | 13.30 | 10,418 | -0.20(-1.48%) |
Mar 11, 2019 | 13.70 | 13.80 | 13.00 | 13.50 | 7,547 | -0.10(-0.74%) |
Mar 08, 2019 | 13.70 | 14.10 | 13.50 | 13.60 | 7,950 | -0.20(-1.45%) |
Mar 07, 2019 | 13.70 | 14.40 | 13.60 | 13.80 | 8,137 | +0.20(+1.47%) |
Mar 06, 2019 | 15.00 | 15.00 | 13.20 | 13.60 | 15,143 | -1.20(-8.11%) |
Mar 05, 2019 | 15.40 | 15.70 | 14.30 | 14.80 | 46,955 | -0.50(-3.27%) |
Mar 04, 2019 | 15.60 | 15.90 | 15.00 | 15.30 | 6,747 | -0.30(-1.92%) |
Mar 01, 2019 | 15.60 | 17.00 | 15.50 | 15.60 | 35,320 | -0.20(-1.27%) |
Feb 28, 2019 | 16.60 | 16.90 | 15.50 | 15.80 | 15,923 | -1.20(-7.06%) |
Feb 27, 2019 | 17.50 | 18.20 | 16.90 | 17.00 | 28,444 | -3.10(-15.42%) |
Feb 26, 2019 | 20.10 | 20.30 | 19.80 | 20.10 | 2,185 | +0.20(+1.01%) |
Feb 25, 2019 | 20.40 | 20.40 | 19.80 | 19.90 | 495 | -0.60(-2.93%) |
Feb 22, 2019 | 20.50 | 20.50 | 19.60 | 20.50 | 1,610 | +1.00(+5.13%) |
Feb 21, 2019 | 19.60 | 19.90 | 19.50 | 19.50 | 1,968 | -0.20(-1.02%) |
Feb 20, 2019 | 20.40 | 20.40 | 19.40 | 19.70 | 2,795 | -0.70(-3.43%) |
Feb 19, 2019 | 20.00 | 20.60 | 19.90 | 20.40 | 3,452 | +0.60(+3.03%) |
Feb 15, 2019 | 20.30 | 20.40 | 19.70 | 19.80 | 2,780 | -0.50(-2.46%) |
Feb 14, 2019 | 20.00 | 20.30 | 19.50 | 20.30 | 10,071 | +0.60(+3.05%) |
Feb 13, 2019 | 19.60 | 20.10 | 19.20 | 19.70 | 27,836 | +0.60(+3.14%) |
Feb 12, 2019 | 19.00 | 19.70 | 18.60 | 19.10 | 2,818 | +0.20(+1.06%) |
Feb 11, 2019 | 18.70 | 19.50 | 18.40 | 18.90 | 2,200 | +0.20(+1.07%) |
Feb 08, 2019 | 18.70 | 19.70 | 18.10 | 18.70 | 1,920 | -0.30(-1.58%) |
Feb 07, 2019 | 18.80 | 20.00 | 18.20 | 19.00 | 1,322 | +0.70(+3.83%) |
Feb 06, 2019 | 18.70 | 19.90 | 18.30 | 18.30 | 295 | -0.30(-1.61%) |
Feb 05, 2019 | 18.70 | 20.00 | 18.20 | 18.60 | 2,508 | -0.30(-1.59%) |
Feb 04, 2019 | 18.40 | 19.52 | 18.40 | 18.90 | 17,456 | +0.40(+2.16%) |
Feb 01, 2019 | 18.80 | 18.90 | 17.80 | 18.50 | 6,340 | -0.30(-1.60%) |
Jan 31, 2019 | 18.40 | 19.20 | 17.70 | 18.80 | 3,112 | +0.30(+1.62%) |
Jan 30, 2019 | 19.10 | 19.20 | 17.40 | 18.50 | 3,876 | -0.60(-3.14%) |
Jan 29, 2019 | 20.70 | 21.20 | 19.10 | 19.10 | 2,119 | -1.55(-7.51%) |
Jan 28, 2019 | 20.30 | 21.00 | 20.00 | 20.65 | 2,142 | +0.30(+1.47%) |
Jan 25, 2019 | 20.90 | 20.90 | 19.70 | 20.35 | 1,010 | -0.35(-1.69%) |
Jan 24, 2019 | 19.90 | 20.70 | 19.10 | 20.70 | 1,376 | +1.00(+5.08%) |
Jan 23, 2019 | 19.90 | 20.00 | 19.70 | 19.70 | 227 | -0.20(-1.01%) |
Jan 22, 2019 | 19.40 | 20.43 | 19.20 | 19.90 | 1,515 | +0.30(+1.53%) |
Jan 18, 2019 | 20.00 | 20.00 | 19.10 | 19.60 | 1,280 | -0.40(-2.00%) |
Jan 17, 2019 | 19.50 | 20.40 | 19.40 | 20.00 | 2,950 | +0.00(+0.00%) |
Jan 16, 2019 | 20.40 | 20.60 | 19.20 | 20.00 | 1,167 | -0.40(-1.96%) |
Jan 15, 2019 | 19.30 | 20.70 | 19.30 | 20.40 | 675 | +0.90(+4.62%) |
Jan 14, 2019 | 20.50 | 21.00 | 19.50 | 19.50 | 527 | -1.20(-5.80%) |
Jan 11, 2019 | 20.80 | 21.40 | 20.30 | 20.70 | 650 | -0.10(-0.48%) |
Jan 10, 2019 | 20.90 | 21.40 | 20.53 | 20.80 | 1,934 | -0.10(-0.48%) |
Jan 09, 2019 | 21.10 | 21.10 | 20.20 | 20.90 | 1,911 | -0.10(-0.48%) |
Jan 08, 2019 | 20.90 | 21.20 | 20.00 | 21.00 | 5,285 | +1.00(+5.00%) |
Jan 07, 2019 | 19.50 | 20.00 | 19.30 | 20.00 | 898 | +0.70(+3.63%) |
Jan 04, 2019 | 17.30 | 19.50 | 17.30 | 19.30 | 690 | +0.30(+1.58%) |
Jan 03, 2019 | 17.90 | 19.00 | 17.20 | 19.00 | 2,118 | +1.00(+5.56%) |
Jan 02, 2019 | 14.70 | 19.70 | 14.57 | 18.00 | 21,831 | +3.30(+22.45%) |
Dec 31, 2018 | 15.50 | 15.50 | 14.60 | 14.70 | 5,340 | -0.80(-5.16%) |
Dec 28, 2018 | 13.80 | 16.30 | 13.80 | 15.50 | 3,760 | +1.70(+12.32%) |
Dec 27, 2018 | 15.00 | 15.20 | 13.40 | 13.80 | 7,107 | -1.20(-8.00%) |
Dec 26, 2018 | 16.40 | 17.60 | 14.90 | 15.00 | 9,650 | -1.70(-10.18%) |
Dec 24, 2018 | 20.50 | 20.50 | 16.10 | 16.70 | 14,430 | -4.20(-20.10%) |
Dec 21, 2018 | 21.30 | 21.60 | 20.40 | 20.90 | 7,000 | -0.50(-2.34%) |
Dec 20, 2018 | 21.30 | 21.60 | 21.10 | 21.40 | 1,568 | +0.10(+0.47%) |
Dec 19, 2018 | 21.60 | 22.00 | 21.10 | 21.30 | 2,131 | -0.40(-1.84%) |
Dec 18, 2018 | 22.00 | 22.65 | 21.20 | 21.70 | 2,762 | -0.10(-0.46%) |
Dec 17, 2018 | 21.90 | 22.80 | 21.60 | 21.80 | 1,595 | +0.10(+0.46%) |
Dec 14, 2018 | 23.10 | 23.10 | 21.70 | 21.70 | 1,300 | -1.71(-7.30%) |
Dec 13, 2018 | 21.80 | 23.70 | 21.50 | 23.41 | 1,745 | +1.81(+8.38%) |
Dec 12, 2018 | 22.10 | 23.20 | 21.50 | 21.60 | 19,774 | -0.20(-0.92%) |
Dec 11, 2018 | 21.80 | 22.80 | 21.70 | 21.80 | 3,668 | +0.10(+0.46%) |
Dec 10, 2018 | 21.50 | 22.10 | 21.50 | 21.70 | 2,242 | +0.00(+0.00%) |
Dec 07, 2018 | 21.80 | 22.50 | 21.60 | 21.70 | 1,240 | -0.10(-0.46%) |
Dec 06, 2018 | 22.00 | 22.70 | 21.63 | 21.80 | 3,138 | -0.60(-2.68%) |
Dec 04, 2018 | 22.90 | 22.90 | 22.10 | 22.40 | 2,090 | -0.70(-3.03%) |
Dec 03, 2018 | 23.20 | 23.30 | 23.00 | 23.10 | 1,375 | +0.10(+0.43%) |
Nov 30, 2018 | 23.40 | 23.50 | 22.70 | 23.00 | 8,890 | -0.40(-1.71%) |
Nov 29, 2018 | 22.90 | 24.00 | 22.80 | 23.40 | 2,255 | +0.60(+2.63%) |
Nov 28, 2018 | 23.10 | 23.38 | 22.80 | 22.80 | 906 | +0.00(+0.00%) |
Nov 27, 2018 | 23.10 | 23.30 | 22.80 | 22.80 | 617 | -0.30(-1.30%) |
Nov 26, 2018 | 24.00 | 24.00 | 23.10 | 23.10 | 1,825 | -0.90(-3.75%) |
Nov 23, 2018 | 23.80 | 24.00 | 23.30 | 24.00 | 1,850 | +0.20(+0.84%) |
Nov 21, 2018 | 23.80 | 23.80 | 23.80 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 23.20 | 23.80 | 23.00 | 23.70 | 838 | +0.60(+2.60%) |
Nov 19, 2018 | 23.60 | 23.60 | 23.00 | 23.10 | 3,964 | -0.40(-1.70%) |
Nov 16, 2018 | 23.90 | 24.50 | 23.40 | 23.50 | 4,210 | -0.30(-1.26%) |
Nov 15, 2018 | 24.10 | 24.40 | 23.30 | 23.80 | 6,496 | -0.50(-2.06%) |
Nov 14, 2018 | 24.60 | 26.10 | 24.10 | 24.30 | 5,793 | +0.10(+0.41%) |
Nov 13, 2018 | 25.50 | 25.50 | 23.81 | 24.20 | 4,694 | -1.40(-5.47%) |
Nov 12, 2018 | 23.90 | 25.60 | 23.30 | 25.60 | 3,159 | +1.00(+4.07%) |
Nov 09, 2018 | 24.00 | 28.40 | 23.80 | 24.60 | 16,050 | +1.60(+6.96%) |
Nov 08, 2018 | 22.70 | 23.00 | 22.50 | 23.00 | 4,704 | +0.50(+2.22%) |
Nov 07, 2018 | 22.90 | 23.00 | 22.50 | 22.50 | 1,265 | -0.50(-2.17%) |
Nov 06, 2018 | 23.20 | 23.20 | 22.01 | 23.00 | 5,075 | -0.20(-0.86%) |
Nov 05, 2018 | 24.00 | 24.00 | 21.50 | 23.20 | 6,666 | -0.60(-2.52%) |
Nov 02, 2018 | 24.20 | 24.30 | 23.00 | 23.80 | 4,780 | -0.50(-2.06%) |
Nov 01, 2018 | 24.30 | 26.40 | 23.50 | 24.30 | 11,108 | +0.20(+0.83%) |
Oct 31, 2018 | 24.50 | 24.90 | 23.20 | 24.10 | 4,660 | -0.30(-1.23%) |
Oct 30, 2018 | 24.50 | 24.60 | 23.00 | 24.40 | 3,158 | -0.30(-1.21%) |
Oct 29, 2018 | 24.60 | 25.50 | 23.00 | 24.70 | 5,871 | +0.40(+1.65%) |
Oct 26, 2018 | 24.30 | 24.80 | 24.00 | 24.30 | 3,960 | +0.20(+0.83%) |
Oct 25, 2018 | 23.30 | 24.60 | 23.30 | 24.10 | 4,117 | +1.40(+6.17%) |
Oct 24, 2018 | 23.20 | 23.90 | 22.20 | 22.70 | 3,647 | -0.60(-2.58%) |
Oct 23, 2018 | 23.70 | 23.70 | 23.10 | 23.30 | 881 | -0.30(-1.27%) |
Oct 22, 2018 | 23.30 | 24.80 | 23.20 | 23.60 | 2,292 | +0.30(+1.29%) |
Oct 19, 2018 | 23.60 | 24.00 | 23.30 | 23.30 | 450 | -0.20(-0.85%) |
Oct 18, 2018 | 23.10 | 24.13 | 23.10 | 23.50 | 650 | +0.40(+1.73%) |
Oct 17, 2018 | 23.70 | 24.65 | 22.70 | 23.10 | 3,120 | -0.70(-2.94%) |
Oct 16, 2018 | 23.30 | 23.80 | 22.70 | 23.80 | 160 | +0.60(+2.59%) |
Oct 15, 2018 | 23.30 | 23.90 | 22.60 | 23.20 | 390 | -0.20(-0.85%) |
Oct 12, 2018 | 23.60 | 24.00 | 22.40 | 23.40 | 840 | -0.10(-0.43%) |
Oct 11, 2018 | 23.10 | 25.00 | 23.00 | 23.50 | 3,187 | +0.50(+2.17%) |
Oct 10, 2018 | 23.20 | 23.65 | 21.90 | 23.00 | 4,470 | +0.00(+0.00%) |
Oct 09, 2018 | 23.50 | 24.40 | 23.00 | 23.00 | 1,795 | -0.30(-1.29%) |
Oct 08, 2018 | 22.90 | 24.40 | 22.90 | 23.30 | 2,755 | +0.20(+0.87%) |
Oct 05, 2018 | 24.00 | 24.30 | 22.70 | 23.10 | 4,620 | -1.00(-4.15%) |
Oct 04, 2018 | 24.70 | 24.70 | 24.00 | 24.10 | 1,623 | -0.90(-3.60%) |
Oct 03, 2018 | 25.00 | 25.80 | 24.50 | 25.00 | 6,197 | +0.00(+0.00%) |
Oct 02, 2018 | 25.10 | 26.00 | 25.00 | 25.00 | 2,065 | -0.30(-1.19%) |
Oct 01, 2018 | 25.40 | 25.80 | 25.10 | 25.30 | 3,044 | -0.20(-0.78%) |
Sep 28, 2018 | 25.50 | 25.50 | 24.50 | 25.50 | 5,670 | +0.00(+0.00%) |
Sep 27, 2018 | 26.50 | 26.50 | 25.00 | 25.50 | 2,432 | -1.00(-3.77%) |
Sep 26, 2018 | 26.00 | 27.00 | 25.00 | 26.50 | 5,479 | +0.75(+2.91%) |
Sep 25, 2018 | 26.00 | 26.00 | 25.50 | 25.75 | 1,334 | +0.25(+0.98%) |
Sep 24, 2018 | 28.00 | 28.50 | 25.00 | 25.50 | 14,536 | -3.50(-12.07%) |
Sep 21, 2018 | 26.00 | 29.00 | 25.50 | 29.00 | 8,010 | +3.00(+11.54%) |
Sep 20, 2018 | 25.50 | 26.00 | 25.00 | 26.00 | 3,454 | +0.50(+1.96%) |
Sep 19, 2018 | 25.50 | 26.00 | 25.00 | 25.50 | 3,203 | -0.50(-1.92%) |
Sep 18, 2018 | 25.50 | 26.00 | 25.50 | 26.00 | 2,407 | +0.25(+0.97%) |
Sep 17, 2018 | 26.00 | 26.00 | 25.00 | 25.75 | 8,808 | +0.25(+0.98%) |
Sep 14, 2018 | 23.50 | 26.00 | 23.50 | 25.50 | 7,870 | +1.50(+6.25%) |
Sep 13, 2018 | 24.50 | 25.00 | 24.00 | 24.00 | 6,603 | -0.50(-2.04%) |
Sep 12, 2018 | 25.00 | 25.50 | 24.50 | 24.50 | 3,542 | -0.50(-2.00%) |
Sep 11, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 2,857 | +0.00(+0.00%) |
Sep 10, 2018 | 24.50 | 25.50 | 24.50 | 25.00 | 3,504 | +0.50(+2.04%) |
Sep 07, 2018 | 25.50 | 25.50 | 24.50 | 24.50 | 1,810 | -0.50(-2.00%) |
Sep 06, 2018 | 25.50 | 25.50 | 24.50 | 25.00 | 2,645 | -0.50(-1.96%) |
Sep 05, 2018 | 25.00 | 25.50 | 25.00 | 25.50 | 2,506 | -0.50(-1.92%) |