Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.730 | 7.810 | 7.340 | 7.380 | 280,757 | -0.32(-4.16%) |
Sep 27, 2019 | 7.630 | 8.010 | 7.490 | 7.700 | 212,400 | +0.08(+0.98%) |
Sep 26, 2019 | 8.120 | 8.120 | 7.500 | 7.625 | 256,049 | -0.53(-6.44%) |
Sep 25, 2019 | 8.090 | 8.360 | 7.910 | 8.150 | 279,102 | -0.02(-0.24%) |
Sep 24, 2019 | 8.790 | 8.790 | 8.100 | 8.170 | 312,701 | -0.60(-6.79%) |
Sep 23, 2019 | 8.880 | 9.090 | 8.720 | 8.765 | 166,344 | -0.22(-2.50%) |
Sep 20, 2019 | 9.150 | 9.340 | 8.770 | 8.990 | 796,600 | -0.20(-2.18%) |
Sep 19, 2019 | 9.320 | 9.580 | 9.070 | 9.190 | 125,681 | -0.09(-0.97%) |
Sep 18, 2019 | 9.270 | 9.540 | 9.190 | 9.280 | 252,267 | +0.01(+0.11%) |
Sep 17, 2019 | 9.130 | 9.400 | 8.880 | 9.270 | 169,707 | +0.02(+0.22%) |
Sep 16, 2019 | 9.000 | 9.370 | 8.910 | 9.250 | 164,932 | +0.23(+2.55%) |
Sep 13, 2019 | 9.720 | 9.770 | 9.000 | 9.020 | 358,500 | -0.66(-6.82%) |
Sep 12, 2019 | 9.900 | 9.920 | 9.300 | 9.680 | 296,957 | -0.24(-2.42%) |
Sep 11, 2019 | 9.620 | 9.960 | 9.570 | 9.920 | 262,885 | +0.35(+3.66%) |
Sep 10, 2019 | 8.860 | 9.570 | 8.650 | 9.570 | 290,654 | +0.71(+8.01%) |
Sep 09, 2019 | 8.560 | 8.940 | 8.370 | 8.860 | 193,195 | +0.34(+3.99%) |
Sep 06, 2019 | 8.610 | 8.780 | 8.440 | 8.520 | 187,000 | -0.08(-0.93%) |
Sep 05, 2019 | 8.320 | 8.670 | 8.230 | 8.600 | 239,295 | +0.36(+4.37%) |
Sep 04, 2019 | 8.620 | 8.620 | 8.070 | 8.240 | 218,585 | -0.28(-3.29%) |
Sep 03, 2019 | 8.700 | 8.995 | 8.510 | 8.520 | 285,817 | -0.26(-2.96%) |
Aug 30, 2019 | 9.070 | 9.090 | 8.650 | 8.780 | 193,300 | -0.26(-2.88%) |
Aug 29, 2019 | 8.980 | 9.110 | 8.630 | 9.040 | 200,103 | +0.18(+2.03%) |
Aug 28, 2019 | 8.500 | 8.930 | 8.460 | 8.860 | 126,575 | +0.34(+3.99%) |
Aug 27, 2019 | 8.880 | 9.100 | 8.450 | 8.520 | 214,172 | -0.36(-4.05%) |
Aug 26, 2019 | 8.900 | 8.900 | 8.520 | 8.880 | 247,848 | +0.05(+0.57%) |
Aug 23, 2019 | 9.150 | 9.260 | 8.780 | 8.830 | 317,900 | -0.40(-4.33%) |
Aug 22, 2019 | 9.470 | 9.470 | 9.170 | 9.230 | 188,931 | -0.22(-2.33%) |
Aug 21, 2019 | 9.360 | 9.525 | 9.250 | 9.450 | 142,228 | +0.19(+2.05%) |
Aug 20, 2019 | 9.510 | 9.710 | 9.190 | 9.260 | 233,253 | -0.30(-3.14%) |
Aug 19, 2019 | 9.490 | 9.700 | 9.220 | 9.560 | 248,772 | +0.22(+2.36%) |
Aug 16, 2019 | 9.170 | 9.800 | 9.080 | 9.340 | 485,600 | +0.27(+2.98%) |
Aug 15, 2019 | 9.490 | 9.490 | 8.780 | 9.070 | 323,806 | -0.42(-4.43%) |
Aug 14, 2019 | 9.490 | 9.770 | 9.330 | 9.490 | 348,192 | -0.13(-1.35%) |
Aug 13, 2019 | 9.780 | 9.915 | 9.320 | 9.620 | 452,004 | -0.24(-2.43%) |
Aug 12, 2019 | 10.04 | 10.38 | 9.770 | 9.860 | 295,742 | -0.29(-2.86%) |
Aug 09, 2019 | 10.94 | 10.94 | 10.06 | 10.15 | 385,400 | -0.84(-7.64%) |
Aug 08, 2019 | 10.13 | 11.66 | 10.02 | 10.99 | 424,659 | +0.07(+0.64%) |
Aug 07, 2019 | 10.54 | 11.08 | 10.29 | 10.92 | 375,141 | +0.28(+2.63%) |
Aug 06, 2019 | 9.950 | 10.67 | 9.810 | 10.64 | 420,757 | +0.82(+8.35%) |
Aug 05, 2019 | 9.850 | 10.08 | 9.670 | 9.820 | 355,019 | -0.24(-2.39%) |
Aug 02, 2019 | 10.15 | 10.22 | 9.880 | 10.06 | 180,600 | -0.19(-1.85%) |
Aug 01, 2019 | 10.30 | 10.55 | 10.17 | 10.25 | 377,019 | -0.06(-0.58%) |
Jul 31, 2019 | 10.50 | 10.77 | 10.26 | 10.31 | 285,207 | -0.22(-2.09%) |
Jul 30, 2019 | 10.14 | 10.55 | 9.900 | 10.53 | 305,395 | +0.28(+2.73%) |
Jul 29, 2019 | 10.19 | 10.32 | 9.990 | 10.25 | 298,403 | +0.07(+0.69%) |
Jul 26, 2019 | 9.850 | 10.20 | 9.806 | 10.18 | 236,500 | +0.39(+3.98%) |
Jul 25, 2019 | 10.13 | 10.16 | 9.730 | 9.790 | 315,738 | -0.34(-3.36%) |
Jul 24, 2019 | 10.23 | 10.33 | 10.05 | 10.13 | 234,828 | -0.13(-1.27%) |
Jul 23, 2019 | 10.85 | 10.85 | 10.21 | 10.26 | 242,828 | -0.59(-5.44%) |
Jul 22, 2019 | 11.69 | 11.69 | 10.77 | 10.85 | 223,199 | -0.77(-6.63%) |
Jul 19, 2019 | 12.24 | 12.32 | 11.55 | 11.62 | 232,700 | -0.63(-5.14%) |
Jul 18, 2019 | 12.01 | 12.27 | 11.87 | 12.25 | 186,179 | +0.14(+1.16%) |
Jul 17, 2019 | 11.85 | 12.22 | 11.72 | 12.11 | 306,323 | +0.26(+2.19%) |
Jul 16, 2019 | 11.80 | 12.20 | 11.65 | 11.85 | 326,635 | +0.06(+0.51%) |
Jul 15, 2019 | 11.93 | 11.93 | 11.57 | 11.79 | 241,642 | -0.03(-0.25%) |
Jul 12, 2019 | 12.00 | 12.09 | 11.36 | 11.82 | 448,600 | +0.03(+0.25%) |
Jul 11, 2019 | 12.21 | 12.29 | 11.67 | 11.79 | 207,604 | -0.43(-3.52%) |
Jul 10, 2019 | 12.20 | 12.63 | 12.11 | 12.22 | 307,675 | +0.14(+1.16%) |
Jul 09, 2019 | 11.04 | 12.32 | 11.03 | 12.08 | 1,096,922 | +1.03(+9.32%) |
Jul 08, 2019 | 11.15 | 11.15 | 10.78 | 11.05 | 429,670 | -0.18(-1.60%) |
Jul 05, 2019 | 11.43 | 11.45 | 11.13 | 11.23 | 175,800 | -0.22(-1.92%) |
Jul 03, 2019 | 11.14 | 11.47 | 11.05 | 11.45 | 149,800 | +0.36(+3.25%) |
Jul 02, 2019 | 11.34 | 11.34 | 10.85 | 11.09 | 272,249 | -0.25(-2.20%) |
Jul 01, 2019 | 11.39 | 11.39 | 10.89 | 11.34 | 420,227 | +0.12(+1.07%) |
Jun 28, 2019 | 10.68 | 11.31 | 10.62 | 11.22 | 543,200 | +0.60(+5.65%) |
Jun 27, 2019 | 10.23 | 10.65 | 10.22 | 10.62 | 287,560 | +0.48(+4.73%) |
Jun 26, 2019 | 10.60 | 10.65 | 10.10 | 10.14 | 156,541 | -0.43(-4.07%) |
Jun 25, 2019 | 10.34 | 10.66 | 10.30 | 10.57 | 217,080 | +0.24(+2.32%) |
Jun 24, 2019 | 10.94 | 10.94 | 10.29 | 10.33 | 222,925 | -0.62(-5.66%) |
Jun 21, 2019 | 10.77 | 11.14 | 10.46 | 10.95 | 1,053,400 | +0.13(+1.20%) |
Jun 20, 2019 | 11.44 | 11.68 | 10.77 | 10.82 | 221,290 | -0.49(-4.33%) |
Jun 19, 2019 | 11.09 | 11.32 | 11.05 | 11.31 | 289,605 | +0.18(+1.62%) |
Jun 18, 2019 | 10.86 | 11.24 | 10.86 | 11.13 | 513,147 | +0.34(+3.15%) |
Jun 17, 2019 | 10.51 | 10.91 | 10.28 | 10.79 | 400,519 | +0.39(+3.75%) |
Jun 14, 2019 | 10.19 | 10.54 | 10.04 | 10.40 | 300,900 | +0.17(+1.66%) |
Jun 13, 2019 | 10.12 | 10.24 | 9.930 | 10.23 | 272,965 | +0.31(+3.13%) |
Jun 12, 2019 | 9.960 | 10.06 | 9.770 | 9.920 | 162,731 | -0.07(-0.70%) |
Jun 11, 2019 | 10.38 | 10.46 | 9.880 | 9.990 | 347,730 | -0.31(-3.01%) |
Jun 10, 2019 | 10.37 | 10.59 | 10.29 | 10.30 | 205,213 | -0.09(-0.87%) |
Jun 07, 2019 | 10.19 | 10.49 | 10.11 | 10.39 | 251,700 | +0.23(+2.26%) |
Jun 06, 2019 | 10.35 | 10.52 | 10.10 | 10.16 | 402,320 | -0.20(-1.93%) |
Jun 05, 2019 | 10.49 | 10.49 | 10.02 | 10.36 | 304,222 | -0.07(-0.67%) |
Jun 04, 2019 | 10.17 | 10.44 | 9.870 | 10.43 | 252,366 | +0.33(+3.27%) |
Jun 03, 2019 | 9.970 | 10.40 | 9.610 | 10.10 | 360,340 | +0.44(+4.55%) |
May 31, 2019 | 9.800 | 9.800 | 9.540 | 9.660 | 292,100 | -0.31(-3.11%) |
May 30, 2019 | 10.41 | 10.52 | 9.840 | 9.970 | 288,368 | -0.41(-3.95%) |
May 29, 2019 | 11.19 | 11.35 | 10.32 | 10.38 | 459,580 | -0.93(-8.22%) |
May 28, 2019 | 11.07 | 11.48 | 10.98 | 11.31 | 347,003 | +0.24(+2.17%) |
May 24, 2019 | 10.69 | 11.11 | 10.43 | 11.07 | 261,900 | +0.43(+4.04%) |
May 23, 2019 | 10.74 | 10.79 | 10.44 | 10.64 | 289,121 | -0.25(-2.30%) |
May 22, 2019 | 11.27 | 11.37 | 10.86 | 10.89 | 247,865 | -0.37(-3.29%) |
May 21, 2019 | 10.95 | 11.26 | 10.95 | 11.26 | 382,755 | +0.33(+3.02%) |
May 20, 2019 | 10.62 | 11.05 | 10.51 | 10.93 | 398,548 | +0.22(+2.05%) |
May 17, 2019 | 10.51 | 10.95 | 10.51 | 10.71 | 491,100 | +0.11(+1.04%) |
May 16, 2019 | 10.92 | 11.28 | 10.48 | 10.60 | 562,434 | -0.26(-2.39%) |
May 15, 2019 | 10.63 | 10.92 | 10.59 | 10.86 | 469,670 | +0.09(+0.84%) |
May 14, 2019 | 10.96 | 11.12 | 10.52 | 10.77 | 563,350 | -0.03(-0.28%) |
May 13, 2019 | 10.75 | 11.49 | 10.56 | 10.80 | 689,498 | -0.28(-2.53%) |
May 10, 2019 | 10.24 | 11.32 | 10.19 | 11.08 | 759,000 | +1.04(+10.36%) |
May 09, 2019 | 9.900 | 10.14 | 9.700 | 10.04 | 535,187 | -0.01(-0.10%) |
May 08, 2019 | 10.15 | 10.39 | 9.950 | 10.05 | 425,551 | -0.14(-1.37%) |
May 07, 2019 | 10.30 | 10.45 | 10.06 | 10.19 | 419,511 | -0.20(-1.92%) |
May 06, 2019 | 9.710 | 10.42 | 9.680 | 10.39 | 565,976 | +0.39(+3.90%) |
May 03, 2019 | 9.900 | 10.06 | 9.850 | 10.00 | 299,600 | +0.11(+1.11%) |
May 02, 2019 | 9.350 | 9.900 | 9.310 | 9.890 | 404,052 | +0.54(+5.78%) |
May 01, 2019 | 9.520 | 9.710 | 9.330 | 9.350 | 353,528 | -0.16(-1.68%) |
Apr 30, 2019 | 10.17 | 10.27 | 9.510 | 9.510 | 332,321 | -0.65(-6.40%) |
Apr 29, 2019 | 10.04 | 10.34 | 9.923 | 10.16 | 427,723 | +0.12(+1.20%) |
Apr 26, 2019 | 9.860 | 10.08 | 9.780 | 10.04 | 202,200 | +0.15(+1.52%) |
Apr 25, 2019 | 9.940 | 9.950 | 8.940 | 9.890 | 837,691 | -0.09(-0.90%) |
Apr 24, 2019 | 10.06 | 10.22 | 9.760 | 9.980 | 271,919 | -0.03(-0.30%) |
Apr 23, 2019 | 9.510 | 10.13 | 9.300 | 10.01 | 422,730 | +0.48(+5.04%) |
Apr 22, 2019 | 9.950 | 10.04 | 9.350 | 9.530 | 786,239 | -0.46(-4.60%) |
Apr 18, 2019 | 10.14 | 10.25 | 9.730 | 9.990 | 336,500 | -0.13(-1.28%) |
Apr 17, 2019 | 10.62 | 10.65 | 10.04 | 10.12 | 345,255 | -0.43(-4.08%) |
Apr 16, 2019 | 10.60 | 10.72 | 10.38 | 10.55 | 200,119 | +0.02(+0.19%) |
Apr 15, 2019 | 10.76 | 10.85 | 10.31 | 10.53 | 241,090 | -0.22(-2.05%) |
Apr 12, 2019 | 10.94 | 11.00 | 10.51 | 10.75 | 259,000 | -0.05(-0.46%) |
Apr 11, 2019 | 10.80 | 11.10 | 10.61 | 10.80 | 564,659 | -0.01(-0.09%) |
Apr 10, 2019 | 10.75 | 10.88 | 10.48 | 10.81 | 236,649 | +0.09(+0.84%) |
Apr 09, 2019 | 11.34 | 11.34 | 10.68 | 10.72 | 293,332 | -0.69(-6.05%) |
Apr 08, 2019 | 11.32 | 11.69 | 11.09 | 11.41 | 348,408 | +0.12(+1.06%) |
Apr 05, 2019 | 11.18 | 11.39 | 11.18 | 11.29 | 230,100 | +0.16(+1.44%) |
Apr 04, 2019 | 10.94 | 11.38 | 10.88 | 11.13 | 334,375 | +0.18(+1.64%) |
Apr 03, 2019 | 10.80 | 11.13 | 10.74 | 10.95 | 369,936 | +0.27(+2.53%) |
Apr 02, 2019 | 10.63 | 10.78 | 10.38 | 10.68 | 607,744 | +0.05(+0.47%) |
Apr 01, 2019 | 10.83 | 10.91 | 10.47 | 10.63 | 309,851 | -0.12(-1.12%) |
Mar 29, 2019 | 10.58 | 10.84 | 10.42 | 10.75 | 406,500 | +0.25(+2.38%) |
Mar 28, 2019 | 10.33 | 10.65 | 10.27 | 10.50 | 325,047 | +0.18(+1.74%) |
Mar 27, 2019 | 10.51 | 10.52 | 10.24 | 10.32 | 435,460 | -0.19(-1.81%) |
Mar 26, 2019 | 10.50 | 10.93 | 10.21 | 10.51 | 444,141 | -0.24(-2.23%) |
Mar 25, 2019 | 10.39 | 10.79 | 10.17 | 10.75 | 590,764 | +0.34(+3.27%) |
Mar 22, 2019 | 11.05 | 11.37 | 10.39 | 10.41 | 518,300 | -0.73(-6.55%) |
Mar 21, 2019 | 10.68 | 11.18 | 10.62 | 11.14 | 474,380 | +0.42(+3.92%) |
Mar 20, 2019 | 10.84 | 11.17 | 10.69 | 10.72 | 384,965 | -0.11(-1.02%) |
Mar 19, 2019 | 10.80 | 10.89 | 10.52 | 10.83 | 586,145 | +0.08(+0.74%) |
Mar 18, 2019 | 10.66 | 10.97 | 10.63 | 10.75 | 690,589 | +0.09(+0.84%) |
Mar 15, 2019 | 10.39 | 10.82 | 10.33 | 10.66 | 1,795,500 | +0.29(+2.80%) |
Mar 14, 2019 | 10.31 | 10.47 | 10.13 | 10.37 | 463,364 | +0.05(+0.48%) |
Mar 13, 2019 | 10.50 | 10.59 | 10.04 | 10.32 | 610,968 | -0.08(-0.77%) |
Mar 12, 2019 | 10.06 | 10.51 | 9.960 | 10.40 | 809,738 | +0.33(+3.28%) |
Mar 11, 2019 | 9.700 | 10.26 | 9.380 | 10.07 | 788,379 | +0.57(+6.00%) |
Mar 08, 2019 | 9.730 | 10.00 | 9.490 | 9.500 | 1,705,000 | -0.30(-3.06%) |
Mar 07, 2019 | 9.930 | 10.02 | 9.490 | 9.800 | 891,650 | -0.09(-0.91%) |
Mar 06, 2019 | 10.83 | 11.29 | 9.885 | 9.890 | 1,105,115 | -0.91(-8.43%) |
Mar 05, 2019 | 10.57 | 10.96 | 10.32 | 10.80 | 1,554,372 | +0.23(+2.18%) |
Mar 04, 2019 | 11.02 | 11.08 | 10.21 | 10.57 | 1,251,283 | -0.41(-3.73%) |
Mar 01, 2019 | 11.33 | 11.42 | 10.91 | 10.98 | 1,016,300 | -0.24(-2.14%) |
Feb 28, 2019 | 12.31 | 12.35 | 10.91 | 11.22 | 1,648,177 | -1.51(-11.86%) |
Feb 27, 2019 | 13.31 | 13.35 | 12.58 | 12.73 | 838,571 | -0.40(-3.05%) |
Feb 26, 2019 | 17.95 | 18.72 | 12.95 | 13.13 | 2,554,007 | -6.03(-31.47%) |
Feb 25, 2019 | 18.00 | 19.20 | 18.00 | 19.16 | 409,703 | +1.17(+6.50%) |
Feb 22, 2019 | 17.65 | 18.15 | 17.43 | 17.99 | 334,500 | +0.40(+2.27%) |
Feb 21, 2019 | 17.44 | 17.81 | 17.14 | 17.59 | 623,727 | +0.01(+0.06%) |
Feb 20, 2019 | 18.15 | 18.32 | 17.36 | 17.58 | 371,694 | -0.59(-3.25%) |
Feb 19, 2019 | 18.45 | 18.70 | 18.05 | 18.17 | 349,921 | -0.26(-1.41%) |
Feb 15, 2019 | 18.40 | 18.60 | 17.75 | 18.43 | 469,500 | -0.05(-0.27%) |
Feb 14, 2019 | 18.62 | 18.94 | 18.17 | 18.48 | 267,945 | -0.16(-0.86%) |
Feb 13, 2019 | 19.09 | 19.18 | 18.59 | 18.64 | 393,378 | -0.43(-2.25%) |
Feb 12, 2019 | 18.80 | 19.56 | 18.73 | 19.07 | 407,009 | -0.08(-0.42%) |
Feb 11, 2019 | 19.18 | 19.29 | 18.72 | 19.15 | 194,084 | +0.09(+0.47%) |
Feb 08, 2019 | 18.71 | 19.18 | 18.49 | 19.06 | 188,200 | +0.21(+1.11%) |
Feb 07, 2019 | 19.01 | 19.01 | 18.32 | 18.85 | 248,285 | -0.24(-1.26%) |
Feb 06, 2019 | 18.94 | 19.47 | 18.85 | 19.09 | 296,214 | +0.20(+1.06%) |
Feb 05, 2019 | 19.16 | 19.75 | 18.52 | 18.89 | 242,382 | -0.19(-1.00%) |
Feb 04, 2019 | 19.18 | 19.18 | 18.49 | 19.08 | 291,951 | +0.04(+0.21%) |
Feb 01, 2019 | 17.07 | 19.14 | 16.93 | 19.04 | 452,200 | +2.06(+12.13%) |
Jan 31, 2019 | 16.74 | 17.03 | 16.53 | 16.98 | 203,112 | +0.24(+1.43%) |
Jan 30, 2019 | 16.15 | 16.77 | 15.89 | 16.74 | 215,724 | +0.62(+3.85%) |
Jan 29, 2019 | 16.00 | 16.29 | 15.36 | 16.12 | 184,592 | +0.13(+0.81%) |
Jan 28, 2019 | 16.55 | 16.65 | 15.66 | 15.99 | 498,287 | -0.86(-5.10%) |
Jan 25, 2019 | 16.77 | 16.91 | 16.07 | 16.85 | 258,000 | +0.21(+1.26%) |
Jan 24, 2019 | 16.25 | 16.90 | 16.25 | 16.64 | 126,336 | +0.42(+2.59%) |
Jan 23, 2019 | 16.20 | 16.45 | 16.10 | 16.22 | 263,096 | +0.11(+0.68%) |
Jan 22, 2019 | 16.60 | 16.71 | 15.71 | 16.11 | 278,201 | -0.65(-3.88%) |
Jan 18, 2019 | 16.77 | 17.04 | 16.44 | 16.76 | 176,600 | +0.05(+0.30%) |
Jan 17, 2019 | 16.76 | 17.03 | 16.38 | 16.71 | 179,384 | -0.16(-0.95%) |
Jan 16, 2019 | 16.98 | 17.73 | 16.74 | 16.87 | 161,312 | -0.11(-0.65%) |
Jan 15, 2019 | 16.78 | 17.00 | 16.43 | 16.98 | 132,492 | +0.30(+1.80%) |
Jan 14, 2019 | 17.12 | 17.12 | 16.59 | 16.68 | 238,067 | -0.52(-3.02%) |
Jan 11, 2019 | 16.81 | 17.39 | 16.77 | 17.20 | 184,400 | +0.28(+1.65%) |
Jan 10, 2019 | 16.68 | 16.96 | 16.17 | 16.92 | 295,865 | +0.10(+0.59%) |
Jan 09, 2019 | 17.23 | 17.41 | 16.78 | 16.82 | 267,046 | -0.39(-2.27%) |
Jan 08, 2019 | 16.68 | 17.31 | 16.36 | 17.21 | 339,564 | +0.65(+3.93%) |
Jan 07, 2019 | 16.00 | 17.06 | 16.00 | 16.56 | 575,694 | +0.74(+4.68%) |
Jan 04, 2019 | 14.80 | 15.95 | 14.69 | 15.82 | 397,700 | +1.30(+8.95%) |
Jan 03, 2019 | 15.55 | 15.64 | 14.51 | 14.52 | 323,133 | -1.10(-7.04%) |
Jan 02, 2019 | 14.96 | 15.69 | 14.74 | 15.62 | 245,584 | +0.52(+3.44%) |
Dec 31, 2018 | 15.07 | 15.43 | 14.73 | 15.10 | 243,500 | +0.13(+0.87%) |
Dec 28, 2018 | 14.72 | 15.41 | 14.54 | 14.97 | 296,900 | +0.30(+2.04%) |
Dec 27, 2018 | 14.45 | 14.94 | 13.83 | 14.67 | 440,387 | -0.02(-0.14%) |
Dec 26, 2018 | 13.73 | 14.72 | 13.63 | 14.69 | 494,720 | +1.07(+7.86%) |
Dec 24, 2018 | 13.27 | 13.99 | 13.27 | 13.62 | 192,200 | +0.22(+1.64%) |
Dec 21, 2018 | 14.13 | 14.20 | 13.30 | 13.40 | 1,270,200 | -0.64(-4.56%) |
Dec 20, 2018 | 14.12 | 14.47 | 13.99 | 14.04 | 651,817 | -0.22(-1.54%) |
Dec 19, 2018 | 14.48 | 15.30 | 14.04 | 14.26 | 746,130 | -0.29(-1.99%) |
Dec 18, 2018 | 14.70 | 14.73 | 14.25 | 14.55 | 664,072 | -0.01(-0.07%) |
Dec 17, 2018 | 14.72 | 15.40 | 14.42 | 14.56 | 353,859 | -0.21(-1.42%) |
Dec 14, 2018 | 15.04 | 15.46 | 14.60 | 14.77 | 380,000 | -0.09(-0.61%) |
Dec 13, 2018 | 14.99 | 15.09 | 14.67 | 14.86 | 366,048 | -0.15(-1.00%) |
Dec 12, 2018 | 14.73 | 15.37 | 14.59 | 15.01 | 1,261,877 | +0.49(+3.37%) |
Dec 11, 2018 | 14.70 | 14.79 | 14.26 | 14.52 | 283,602 | +0.10(+0.69%) |
Dec 10, 2018 | 14.05 | 14.46 | 13.83 | 14.42 | 243,440 | +0.33(+2.34%) |
Dec 07, 2018 | 13.78 | 14.79 | 13.78 | 14.09 | 413,100 | +0.26(+1.88%) |
Dec 06, 2018 | 13.57 | 13.95 | 13.31 | 13.83 | 300,743 | +0.00(+0.00%) |
Dec 04, 2018 | 14.16 | 14.63 | 13.80 | 13.83 | 521,700 | -0.44(-3.08%) |
Dec 03, 2018 | 14.20 | 14.50 | 13.79 | 14.27 | 727,456 | +0.47(+3.41%) |
Nov 30, 2018 | 13.54 | 13.81 | 13.38 | 13.80 | 190,200 | +0.25(+1.85%) |
Nov 29, 2018 | 14.07 | 14.25 | 13.41 | 13.55 | 178,876 | -0.65(-4.58%) |
Nov 28, 2018 | 13.71 | 14.30 | 13.46 | 14.20 | 260,369 | +0.62(+4.57%) |
Nov 27, 2018 | 13.66 | 14.10 | 13.50 | 13.58 | 409,491 | -0.26(-1.88%) |
Nov 26, 2018 | 13.62 | 14.35 | 13.40 | 13.84 | 308,115 | +0.60(+4.53%) |
Nov 23, 2018 | 12.88 | 13.53 | 12.88 | 13.24 | 171,700 | +0.33(+2.56%) |
Nov 21, 2018 | 12.91 | 12.91 | 12.91 | 0 | +0.22(+1.73%) | |
Nov 20, 2018 | 13.06 | 13.19 | 12.51 | 12.69 | 418,673 | -0.60(-4.51%) |
Nov 19, 2018 | 14.40 | 14.40 | 13.14 | 13.29 | 370,119 | -1.17(-8.09%) |
Nov 16, 2018 | 14.02 | 14.49 | 13.69 | 14.46 | 433,400 | +0.32(+2.26%) |
Nov 15, 2018 | 13.68 | 14.32 | 13.52 | 14.14 | 381,769 | +0.37(+2.69%) |
Nov 14, 2018 | 14.53 | 14.62 | 13.36 | 13.77 | 343,434 | -0.49(-3.44%) |
Nov 13, 2018 | 13.98 | 14.68 | 13.57 | 14.26 | 430,002 | +0.44(+3.18%) |
Nov 12, 2018 | 14.96 | 14.96 | 13.46 | 13.82 | 336,801 | -1.18(-7.87%) |
Nov 09, 2018 | 16.31 | 16.43 | 14.90 | 15.00 | 417,600 | -1.35(-8.26%) |
Nov 08, 2018 | 15.84 | 16.63 | 15.59 | 16.35 | 562,678 | +0.40(+2.51%) |
Nov 07, 2018 | 13.00 | 16.81 | 13.00 | 15.95 | 1,272,152 | +3.20(+25.10%) |
Nov 06, 2018 | 14.01 | 14.17 | 12.75 | 12.75 | 1,178,787 | -1.23(-8.80%) |
Nov 05, 2018 | 14.93 | 14.93 | 13.83 | 13.98 | 252,651 | -1.03(-6.86%) |
Nov 02, 2018 | 14.88 | 15.38 | 14.87 | 15.01 | 255,900 | +0.27(+1.83%) |
Nov 01, 2018 | 14.37 | 15.01 | 14.35 | 14.74 | 366,270 | +0.48(+3.37%) |
Oct 31, 2018 | 14.18 | 14.50 | 13.96 | 14.26 | 336,082 | +0.42(+3.03%) |
Oct 30, 2018 | 13.94 | 14.43 | 13.74 | 13.84 | 213,762 | -0.13(-0.93%) |
Oct 29, 2018 | 15.13 | 15.39 | 13.65 | 13.97 | 317,357 | -0.90(-6.05%) |
Oct 26, 2018 | 14.10 | 15.23 | 14.10 | 14.87 | 313,600 | +0.47(+3.26%) |
Oct 25, 2018 | 13.53 | 14.86 | 13.53 | 14.40 | 396,840 | +0.92(+6.82%) |
Oct 24, 2018 | 14.91 | 15.33 | 13.48 | 13.48 | 609,390 | -1.43(-9.59%) |
Oct 23, 2018 | 14.49 | 15.34 | 14.27 | 14.91 | 342,431 | +0.04(+0.27%) |
Oct 22, 2018 | 14.00 | 15.05 | 13.54 | 14.87 | 736,352 | -0.52(-3.38%) |
Oct 19, 2018 | 16.41 | 16.62 | 15.09 | 15.39 | 234,100 | -1.07(-6.50%) |
Oct 18, 2018 | 16.90 | 16.91 | 15.99 | 16.46 | 161,783 | -0.50(-2.95%) |
Oct 17, 2018 | 16.90 | 17.26 | 16.24 | 16.96 | 275,453 | -0.02(-0.12%) |
Oct 16, 2018 | 16.05 | 17.08 | 15.85 | 16.98 | 331,460 | +1.06(+6.66%) |
Oct 15, 2018 | 15.62 | 16.04 | 15.33 | 15.92 | 660,657 | +0.13(+0.82%) |
Oct 12, 2018 | 15.72 | 16.08 | 15.42 | 15.79 | 441,400 | +0.47(+3.07%) |
Oct 11, 2018 | 15.59 | 15.99 | 15.10 | 15.32 | 336,334 | -0.30(-1.92%) |
Oct 10, 2018 | 16.73 | 16.75 | 15.58 | 15.62 | 293,475 | -1.17(-6.97%) |
Oct 09, 2018 | 16.38 | 17.21 | 16.35 | 16.79 | 393,222 | +0.33(+2.00%) |
Oct 08, 2018 | 17.06 | 17.15 | 15.95 | 16.46 | 309,119 | -0.62(-3.63%) |
Oct 05, 2018 | 17.51 | 17.88 | 16.31 | 17.08 | 441,200 | -0.38(-2.18%) |
Oct 04, 2018 | 18.39 | 18.39 | 17.43 | 17.46 | 334,362 | -1.04(-5.62%) |
Oct 03, 2018 | 18.04 | 18.64 | 17.63 | 18.50 | 267,931 | +0.50(+2.78%) |
Oct 02, 2018 | 18.58 | 18.58 | 17.64 | 18.00 | 312,417 | -0.61(-3.28%) |