Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 10.04 | 10.04 | 9.824 | 9.922 | 34,138 | +0.06(+0.63%) |
Sep 27, 2019 | 9.900 | 10.10 | 9.810 | 9.860 | 70,000 | -0.09(-0.90%) |
Sep 26, 2019 | 9.976 | 10.07 | 9.900 | 9.950 | 58,510 | +0.00(+0.00%) |
Sep 25, 2019 | 9.850 | 10.01 | 9.850 | 9.950 | 130,948 | -0.29(-2.83%) |
Sep 24, 2019 | 10.24 | 10.33 | 10.24 | 10.24 | 29,602 | -0.08(-0.78%) |
Sep 23, 2019 | 10.44 | 10.44 | 10.25 | 10.32 | 62,145 | -0.12(-1.15%) |
Sep 20, 2019 | 10.50 | 10.59 | 10.44 | 10.44 | 39,900 | -0.18(-1.69%) |
Sep 19, 2019 | 10.77 | 10.77 | 10.59 | 10.62 | 13,643 | -0.09(-0.79%) |
Sep 18, 2019 | 10.72 | 10.72 | 10.64 | 10.71 | 48,525 | +0.04(+0.42%) |
Sep 17, 2019 | 10.71 | 10.71 | 10.60 | 10.66 | 25,977 | -0.09(-0.84%) |
Sep 16, 2019 | 10.70 | 10.81 | 10.70 | 10.75 | 35,316 | -0.11(-1.01%) |
Sep 13, 2019 | 10.97 | 10.98 | 10.79 | 10.86 | 54,700 | +0.36(+3.44%) |
Sep 12, 2019 | 10.58 | 10.58 | 10.40 | 10.50 | 80,307 | -0.28(-2.61%) |
Sep 11, 2019 | 10.65 | 10.80 | 10.65 | 10.78 | 101,788 | +0.19(+1.79%) |
Sep 10, 2019 | 10.70 | 10.72 | 10.57 | 10.59 | 53,405 | -0.11(-0.98%) |
Sep 09, 2019 | 10.72 | 10.72 | 10.63 | 10.70 | 57,067 | +0.23(+2.25%) |
Sep 06, 2019 | 10.41 | 10.51 | 10.41 | 10.46 | 36,700 | +0.11(+1.06%) |
Sep 05, 2019 | 10.20 | 10.44 | 10.20 | 10.35 | 37,329 | +0.35(+3.50%) |
Sep 04, 2019 | 10.02 | 10.04 | 10.00 | 10.00 | 82,713 | -0.07(-0.70%) |
Sep 03, 2019 | 9.930 | 10.14 | 9.930 | 10.07 | 160,215 | -0.30(-2.89%) |
Aug 30, 2019 | 10.54 | 10.54 | 10.25 | 10.37 | 54,700 | +0.36(+3.60%) |
Aug 29, 2019 | 9.760 | 10.05 | 9.710 | 10.01 | 153,732 | +0.32(+3.36%) |
Aug 28, 2019 | 9.730 | 9.730 | 9.680 | 9.685 | 77,471 | -0.04(-0.41%) |
Aug 27, 2019 | 9.800 | 9.850 | 9.700 | 9.725 | 111,848 | -0.26(-2.56%) |
Aug 26, 2019 | 9.900 | 10.00 | 9.900 | 9.980 | 72,683 | +0.15(+1.53%) |
Aug 23, 2019 | 9.890 | 9.950 | 9.710 | 9.830 | 363,200 | -0.47(-4.61%) |
Aug 22, 2019 | 10.30 | 10.49 | 10.20 | 10.30 | 230,057 | -0.51(-4.67%) |
Aug 21, 2019 | 10.97 | 11.00 | 10.75 | 10.81 | 111,497 | -0.18(-1.64%) |
Aug 20, 2019 | 10.90 | 11.12 | 10.90 | 10.99 | 35,436 | +0.04(+0.39%) |
Aug 19, 2019 | 11.03 | 11.09 | 10.91 | 10.95 | 180,590 | +0.26(+2.40%) |
Aug 16, 2019 | 10.64 | 10.72 | 10.64 | 10.69 | 111,500 | +0.07(+0.66%) |
Aug 15, 2019 | 10.65 | 10.70 | 10.58 | 10.62 | 90,520 | -0.03(-0.28%) |
Aug 14, 2019 | 10.96 | 10.96 | 10.65 | 10.65 | 133,922 | -0.33(-3.01%) |
Aug 13, 2019 | 10.67 | 11.05 | 10.66 | 10.98 | 159,782 | +0.06(+0.55%) |
Aug 12, 2019 | 11.02 | 11.02 | 10.90 | 10.92 | 127,524 | -0.19(-1.71%) |
Aug 09, 2019 | 11.17 | 11.17 | 11.03 | 11.11 | 63,500 | -0.14(-1.24%) |
Aug 08, 2019 | 11.17 | 11.30 | 11.07 | 11.25 | 67,909 | +0.22(+1.99%) |
Aug 07, 2019 | 10.92 | 11.03 | 10.74 | 11.03 | 140,850 | -0.43(-3.75%) |
Aug 06, 2019 | 11.77 | 11.77 | 11.35 | 11.46 | 129,236 | -0.02(-0.17%) |
Aug 05, 2019 | 11.56 | 11.73 | 11.41 | 11.48 | 139,000 | -0.49(-4.09%) |
Aug 02, 2019 | 12.04 | 12.08 | 11.91 | 11.97 | 81,300 | -0.16(-1.32%) |
Aug 01, 2019 | 12.40 | 12.60 | 12.11 | 12.13 | 167,752 | -0.40(-3.19%) |
Jul 31, 2019 | 12.65 | 12.67 | 12.40 | 12.53 | 263,245 | -0.09(-0.71%) |
Jul 30, 2019 | 12.61 | 12.64 | 12.59 | 12.62 | 239,417 | -0.08(-0.61%) |
Jul 29, 2019 | 12.67 | 12.80 | 12.64 | 12.70 | 345,214 | -0.21(-1.64%) |
Jul 26, 2019 | 12.77 | 12.93 | 12.73 | 12.91 | 831,600 | +0.39(+3.12%) |
Jul 25, 2019 | 12.74 | 12.74 | 12.52 | 12.52 | 24,373 | -0.18(-1.38%) |
Jul 24, 2019 | 12.76 | 12.79 | 12.64 | 12.70 | 22,178 | +0.09(+0.67%) |
Jul 23, 2019 | 12.56 | 12.62 | 12.46 | 12.61 | 44,187 | +0.31(+2.52%) |
Jul 22, 2019 | 12.25 | 12.34 | 12.25 | 12.30 | 33,423 | +0.08(+0.65%) |
Jul 19, 2019 | 12.25 | 12.34 | 12.16 | 12.22 | 58,500 | +0.03(+0.25%) |
Jul 18, 2019 | 12.25 | 12.25 | 12.07 | 12.19 | 26,845 | -0.18(-1.46%) |
Jul 17, 2019 | 12.35 | 12.42 | 12.34 | 12.37 | 15,425 | +0.19(+1.56%) |
Jul 16, 2019 | 12.22 | 12.23 | 12.16 | 12.18 | 23,736 | -0.06(-0.49%) |
Jul 15, 2019 | 12.09 | 12.25 | 12.09 | 12.24 | 14,646 | +0.14(+1.16%) |
Jul 12, 2019 | 12.09 | 12.16 | 12.09 | 12.10 | 8,000 | +0.01(+0.08%) |
Jul 11, 2019 | 12.15 | 12.27 | 12.07 | 12.09 | 51,678 | -0.13(-1.06%) |
Jul 10, 2019 | 12.31 | 12.31 | 12.17 | 12.22 | 30,373 | +0.10(+0.83%) |
Jul 09, 2019 | 11.90 | 12.12 | 11.90 | 12.12 | 78,681 | +0.21(+1.76%) |
Jul 08, 2019 | 11.97 | 12.00 | 11.85 | 11.91 | 35,730 | -0.27(-2.22%) |
Jul 05, 2019 | 12.04 | 12.48 | 12.04 | 12.18 | 33,300 | -0.33(-2.66%) |
Jul 03, 2019 | 12.49 | 12.51 | 12.45 | 12.51 | 22,200 | +0.07(+0.58%) |
Jul 02, 2019 | 12.37 | 12.50 | 12.23 | 12.44 | 37,300 | +0.26(+2.13%) |
Jul 01, 2019 | 12.32 | 12.32 | 12.11 | 12.18 | 27,576 | +0.13(+1.08%) |
Jun 28, 2019 | 12.12 | 12.12 | 11.98 | 12.05 | 13,000 | +0.18(+1.55%) |
Jun 27, 2019 | 11.86 | 11.88 | 11.81 | 11.87 | 28,485 | +0.03(+0.26%) |
Jun 26, 2019 | 11.81 | 11.90 | 11.81 | 11.84 | 24,806 | -0.05(-0.43%) |
Jun 25, 2019 | 11.92 | 11.96 | 11.89 | 11.89 | 20,824 | -0.15(-1.28%) |
Jun 24, 2019 | 12.18 | 12.18 | 12.00 | 12.04 | 44,812 | -0.01(-0.08%) |
Jun 21, 2019 | 11.82 | 12.06 | 11.82 | 12.05 | 12,400 | -0.07(-0.58%) |
Jun 20, 2019 | 12.16 | 12.20 | 12.06 | 12.12 | 47,891 | +0.24(+2.02%) |
Jun 19, 2019 | 11.88 | 11.95 | 11.84 | 11.88 | 6,123 | +0.05(+0.42%) |
Jun 18, 2019 | 11.64 | 11.88 | 11.64 | 11.83 | 94,143 | +0.20(+1.72%) |
Jun 17, 2019 | 11.55 | 11.64 | 11.55 | 11.63 | 12,547 | +0.11(+0.95%) |
Jun 14, 2019 | 11.55 | 11.55 | 11.51 | 11.52 | 31,100 | -0.26(-2.21%) |
Jun 13, 2019 | 11.82 | 11.82 | 11.77 | 11.78 | 30,267 | -0.09(-0.76%) |
Jun 12, 2019 | 11.92 | 11.97 | 11.85 | 11.87 | 30,871 | -0.27(-2.22%) |
Jun 11, 2019 | 12.30 | 12.30 | 12.08 | 12.14 | 22,969 | +0.17(+1.42%) |
Jun 10, 2019 | 12.07 | 12.07 | 11.94 | 11.97 | 28,247 | -0.22(-1.80%) |
Jun 07, 2019 | 12.23 | 12.28 | 12.11 | 12.19 | 23,300 | +0.16(+1.33%) |
Jun 06, 2019 | 12.00 | 12.05 | 11.90 | 12.03 | 21,738 | +0.53(+4.61%) |
Jun 05, 2019 | 11.65 | 11.65 | 11.44 | 11.50 | 31,973 | -0.15(-1.29%) |
Jun 04, 2019 | 11.56 | 11.67 | 11.55 | 11.65 | 39,738 | -0.10(-0.85%) |
Jun 03, 2019 | 11.60 | 11.83 | 11.60 | 11.75 | 43,074 | +0.15(+1.29%) |
May 31, 2019 | 11.70 | 11.70 | 11.50 | 11.60 | 37,100 | -0.29(-2.44%) |
May 30, 2019 | 12.00 | 12.00 | 11.83 | 11.89 | 44,750 | -0.15(-1.26%) |
May 29, 2019 | 11.92 | 12.05 | 11.92 | 12.04 | 31,588 | +0.04(+0.35%) |
May 28, 2019 | 11.92 | 12.08 | 11.92 | 12.00 | 35,750 | +0.46(+3.99%) |
May 24, 2019 | 11.52 | 11.60 | 11.48 | 11.54 | 29,100 | +0.14(+1.25%) |
May 23, 2019 | 11.46 | 11.46 | 11.34 | 11.40 | 30,952 | -0.38(-3.21%) |
May 22, 2019 | 11.81 | 11.82 | 11.76 | 11.78 | 16,142 | -0.12(-1.05%) |
May 21, 2019 | 11.91 | 11.91 | 11.81 | 11.90 | 24,789 | +0.17(+1.45%) |
May 20, 2019 | 11.85 | 11.86 | 11.73 | 11.73 | 89,009 | -0.32(-2.66%) |
May 17, 2019 | 11.94 | 12.15 | 11.94 | 12.05 | 34,100 | -0.39(-3.14%) |
May 16, 2019 | 12.37 | 12.45 | 12.36 | 12.44 | 30,668 | -0.01(-0.04%) |
May 15, 2019 | 12.45 | 12.49 | 12.36 | 12.45 | 31,851 | +0.08(+0.61%) |
May 14, 2019 | 12.49 | 12.49 | 12.24 | 12.37 | 22,438 | +0.28(+2.32%) |
May 13, 2019 | 12.32 | 12.32 | 12.00 | 12.09 | 53,753 | -0.50(-3.93%) |
May 10, 2019 | 12.70 | 12.70 | 12.40 | 12.59 | 46,900 | +0.12(+1.00%) |
May 09, 2019 | 12.50 | 12.50 | 12.26 | 12.46 | 30,652 | -0.19(-1.50%) |
May 08, 2019 | 12.57 | 12.70 | 12.53 | 12.65 | 88,840 | -0.08(-0.67%) |
May 07, 2019 | 12.89 | 13.00 | 12.72 | 12.73 | 95,967 | -0.42(-3.16%) |
May 06, 2019 | 13.10 | 13.17 | 12.93 | 13.15 | 42,337 | -0.55(-4.01%) |
May 03, 2019 | 13.64 | 13.70 | 13.57 | 13.70 | 33,300 | +0.16(+1.18%) |
May 02, 2019 | 13.69 | 13.69 | 13.51 | 13.54 | 14,247 | +0.01(+0.11%) |
May 01, 2019 | 13.53 | 13.66 | 13.50 | 13.53 | 63,296 | -0.01(-0.07%) |
Apr 30, 2019 | 13.63 | 13.63 | 13.40 | 13.54 | 31,614 | +0.05(+0.41%) |
Apr 29, 2019 | 13.56 | 13.56 | 13.40 | 13.48 | 71,089 | -0.07(-0.52%) |
Apr 26, 2019 | 13.30 | 13.67 | 13.30 | 13.55 | 11,600 | +0.16(+1.16%) |
Apr 25, 2019 | 13.44 | 13.44 | 13.30 | 13.39 | 70,964 | -0.39(-2.86%) |
Apr 24, 2019 | 14.02 | 14.02 | 13.79 | 13.79 | 19,731 | -0.41(-2.89%) |
Apr 23, 2019 | 14.25 | 14.25 | 14.03 | 14.20 | 52,171 | -0.19(-1.32%) |
Apr 22, 2019 | 14.45 | 14.45 | 14.31 | 14.39 | 16,267 | -0.06(-0.40%) |
Apr 18, 2019 | 14.50 | 14.77 | 14.41 | 14.45 | 64,800 | -0.30(-2.05%) |
Apr 17, 2019 | 14.84 | 14.97 | 14.60 | 14.75 | 156,329 | +1.47(+11.07%) |
Apr 16, 2019 | 13.42 | 13.42 | 13.26 | 13.28 | 11,819 | -0.02(-0.15%) |
Apr 15, 2019 | 13.25 | 13.33 | 13.21 | 13.30 | 34,064 | +0.04(+0.26%) |
Apr 12, 2019 | 13.18 | 13.32 | 13.18 | 13.27 | 29,000 | +0.09(+0.64%) |
Apr 11, 2019 | 13.30 | 13.30 | 13.18 | 13.18 | 12,785 | -0.18(-1.35%) |
Apr 10, 2019 | 13.34 | 13.40 | 13.32 | 13.36 | 30,826 | +0.25(+1.94%) |
Apr 09, 2019 | 13.26 | 13.26 | 13.10 | 13.11 | 87,766 | +0.08(+0.63%) |
Apr 08, 2019 | 13.02 | 13.05 | 12.88 | 13.02 | 37,085 | +0.11(+0.88%) |
Apr 05, 2019 | 13.00 | 13.00 | 12.91 | 12.91 | 25,500 | +0.03(+0.23%) |
Apr 04, 2019 | 12.72 | 12.90 | 12.72 | 12.88 | 34,222 | +0.15(+1.18%) |
Apr 03, 2019 | 12.93 | 12.97 | 12.71 | 12.73 | 18,596 | +0.21(+1.64%) |
Apr 02, 2019 | 12.51 | 12.54 | 12.50 | 12.53 | 19,577 | +0.24(+1.95%) |
Apr 01, 2019 | 12.12 | 12.35 | 12.12 | 12.29 | 14,716 | +0.23(+1.91%) |
Mar 29, 2019 | 12.06 | 12.08 | 12.03 | 12.05 | 19,100 | -0.01(-0.04%) |
Mar 28, 2019 | 12.01 | 12.08 | 12.00 | 12.06 | 48,157 | -0.02(-0.17%) |
Mar 27, 2019 | 12.31 | 12.35 | 12.07 | 12.08 | 156,095 | -0.64(-5.03%) |
Mar 26, 2019 | 12.67 | 12.78 | 12.61 | 12.72 | 12,245 | +0.03(+0.24%) |
Mar 25, 2019 | 12.66 | 12.71 | 12.65 | 12.69 | 28,464 | -0.10(-0.78%) |
Mar 22, 2019 | 12.90 | 12.92 | 12.76 | 12.79 | 88,900 | -0.03(-0.22%) |
Mar 21, 2019 | 12.50 | 12.82 | 12.50 | 12.82 | 53,791 | +0.04(+0.30%) |
Mar 20, 2019 | 12.66 | 12.85 | 12.66 | 12.78 | 42,234 | +0.12(+0.95%) |
Mar 19, 2019 | 12.60 | 12.75 | 12.60 | 12.66 | 13,826 | -0.04(-0.31%) |
Mar 18, 2019 | 12.45 | 13.00 | 12.45 | 12.70 | 59,821 | +0.26(+2.09%) |
Mar 15, 2019 | 12.49 | 12.55 | 12.44 | 12.44 | 43,000 | +0.40(+3.32%) |
Mar 14, 2019 | 11.97 | 12.08 | 11.97 | 12.04 | 32,655 | +0.09(+0.80%) |
Mar 13, 2019 | 12.02 | 12.02 | 11.93 | 11.95 | 34,251 | -0.15(-1.28%) |
Mar 12, 2019 | 12.07 | 12.25 | 12.06 | 12.10 | 34,671 | +0.08(+0.67%) |
Mar 11, 2019 | 11.85 | 12.06 | 11.85 | 12.02 | 38,283 | +0.01(+0.12%) |
Mar 08, 2019 | 12.15 | 12.15 | 11.98 | 12.01 | 30,000 | -0.49(-3.96%) |
Mar 07, 2019 | 12.71 | 12.71 | 12.48 | 12.50 | 50,674 | -0.03(-0.24%) |
Mar 06, 2019 | 12.60 | 12.71 | 12.50 | 12.53 | 17,367 | -0.08(-0.63%) |
Mar 05, 2019 | 12.52 | 12.62 | 12.52 | 12.61 | 38,296 | +0.25(+2.02%) |
Mar 04, 2019 | 12.54 | 12.54 | 12.34 | 12.36 | 50,879 | -0.41(-3.17%) |
Mar 01, 2019 | 12.75 | 12.95 | 12.73 | 12.77 | 46,000 | +0.01(+0.08%) |
Feb 28, 2019 | 12.76 | 12.79 | 12.75 | 12.76 | 18,099 | +0.05(+0.39%) |
Feb 27, 2019 | 12.95 | 12.95 | 12.66 | 12.71 | 82,867 | -0.44(-3.38%) |
Feb 26, 2019 | 13.50 | 13.50 | 13.10 | 13.15 | 77,157 | -0.45(-3.28%) |
Feb 25, 2019 | 13.40 | 13.62 | 13.40 | 13.60 | 107,913 | +0.89(+7.01%) |
Feb 22, 2019 | 12.78 | 12.81 | 12.68 | 12.71 | 70,400 | +0.03(+0.24%) |
Feb 21, 2019 | 12.99 | 12.99 | 12.67 | 12.68 | 26,449 | -0.09(-0.74%) |
Feb 20, 2019 | 13.00 | 13.00 | 12.75 | 12.77 | 19,534 | +0.19(+1.51%) |
Feb 19, 2019 | 12.65 | 12.65 | 12.46 | 12.58 | 43,104 | -0.27(-2.10%) |
Feb 15, 2019 | 12.92 | 13.15 | 12.84 | 12.85 | 32,900 | -0.31(-2.39%) |
Feb 14, 2019 | 13.07 | 13.19 | 13.06 | 13.16 | 59,646 | +0.28(+2.17%) |
Feb 13, 2019 | 12.81 | 13.00 | 12.81 | 12.88 | 42,096 | +0.41(+3.33%) |
Feb 12, 2019 | 12.36 | 12.66 | 12.36 | 12.47 | 33,133 | +0.39(+3.25%) |
Feb 11, 2019 | 11.90 | 12.11 | 11.90 | 12.08 | 11,685 | +0.21(+1.75%) |
Feb 08, 2019 | 11.87 | 11.87 | 11.77 | 11.87 | 46,000 | -0.14(-1.17%) |
Feb 07, 2019 | 12.22 | 12.22 | 11.88 | 12.01 | 54,877 | -0.15(-1.23%) |
Feb 06, 2019 | 12.27 | 12.27 | 12.16 | 12.16 | 18,128 | -0.12(-0.94%) |
Feb 05, 2019 | 12.19 | 12.29 | 12.11 | 12.28 | 60,643 | +0.20(+1.68%) |
Feb 04, 2019 | 11.85 | 12.30 | 11.85 | 12.07 | 48,697 | +0.17(+1.40%) |
Feb 01, 2019 | 11.80 | 11.93 | 11.80 | 11.90 | 70,800 | +0.09(+0.80%) |
Jan 31, 2019 | 11.93 | 11.93 | 11.72 | 11.81 | 34,857 | +0.17(+1.46%) |
Jan 30, 2019 | 11.55 | 11.64 | 11.50 | 11.64 | 53,861 | -0.07(-0.64%) |
Jan 29, 2019 | 11.51 | 11.75 | 11.51 | 11.71 | 38,210 | -0.12(-1.06%) |
Jan 28, 2019 | 11.91 | 11.99 | 11.76 | 11.84 | 28,006 | -0.11(-0.92%) |
Jan 25, 2019 | 11.94 | 12.00 | 11.92 | 11.95 | 26,100 | +0.20(+1.70%) |
Jan 24, 2019 | 11.75 | 11.77 | 11.57 | 11.75 | 39,259 | +0.29(+2.53%) |
Jan 23, 2019 | 11.44 | 11.54 | 11.42 | 11.46 | 115,315 | +0.28(+2.46%) |
Jan 22, 2019 | 11.36 | 11.36 | 11.16 | 11.19 | 83,184 | -0.10(-0.89%) |
Jan 18, 2019 | 11.30 | 11.32 | 11.22 | 11.29 | 56,000 | +0.13(+1.21%) |
Jan 17, 2019 | 11.24 | 11.24 | 11.11 | 11.15 | 52,240 | -0.61(-5.15%) |
Jan 16, 2019 | 11.65 | 11.78 | 11.65 | 11.76 | 32,912 | +0.11(+0.90%) |
Jan 15, 2019 | 11.64 | 11.72 | 11.64 | 11.65 | 95,041 | +0.20(+1.75%) |
Jan 14, 2019 | 11.52 | 11.52 | 11.13 | 11.45 | 76,722 | -0.66(-5.45%) |
Jan 11, 2019 | 12.29 | 12.29 | 11.96 | 12.11 | 22,700 | -0.05(-0.41%) |
Jan 10, 2019 | 12.02 | 12.16 | 12.00 | 12.16 | 70,917 | -0.24(-1.94%) |
Jan 09, 2019 | 12.27 | 12.50 | 12.27 | 12.40 | 45,817 | -0.45(-3.50%) |
Jan 08, 2019 | 12.71 | 12.87 | 12.60 | 12.85 | 94,022 | +0.65(+5.33%) |
Jan 07, 2019 | 12.25 | 12.25 | 12.07 | 12.20 | 54,158 | +0.02(+0.16%) |
Jan 04, 2019 | 12.07 | 12.25 | 12.07 | 12.18 | 28,700 | +0.45(+3.84%) |
Jan 03, 2019 | 11.97 | 12.00 | 11.73 | 11.73 | 25,530 | -0.59(-4.79%) |
Jan 02, 2019 | 12.22 | 12.36 | 12.15 | 12.32 | 78,501 | -0.28(-2.22%) |
Dec 31, 2018 | 12.95 | 12.95 | 12.52 | 12.60 | 31,900 | -0.16(-1.25%) |
Dec 28, 2018 | 12.70 | 12.79 | 12.51 | 12.76 | 50,700 | +0.27(+2.16%) |
Dec 27, 2018 | 12.69 | 12.69 | 12.30 | 12.49 | 26,063 | -0.58(-4.44%) |
Dec 26, 2018 | 12.98 | 13.07 | 12.75 | 13.07 | 77,975 | +0.26(+2.03%) |
Dec 24, 2018 | 12.87 | 13.10 | 12.81 | 12.81 | 34,800 | -0.18(-1.39%) |
Dec 21, 2018 | 12.86 | 13.05 | 12.86 | 12.99 | 63,400 | -0.01(-0.08%) |
Dec 20, 2018 | 13.00 | 13.11 | 12.81 | 13.00 | 186,998 | -0.24(-1.81%) |
Dec 19, 2018 | 13.80 | 13.80 | 13.15 | 13.24 | 97,160 | -0.71(-5.09%) |
Dec 18, 2018 | 13.98 | 14.01 | 13.88 | 13.95 | 44,917 | +0.18(+1.31%) |
Dec 17, 2018 | 13.85 | 13.89 | 13.67 | 13.77 | 46,138 | -0.83(-5.68%) |
Dec 14, 2018 | 14.36 | 14.75 | 14.36 | 14.60 | 40,200 | -0.02(-0.14%) |
Dec 13, 2018 | 14.36 | 14.62 | 14.36 | 14.62 | 13,221 | +0.22(+1.53%) |
Dec 12, 2018 | 14.20 | 14.67 | 14.20 | 14.40 | 61,261 | +0.40(+2.86%) |
Dec 11, 2018 | 13.98 | 14.10 | 13.87 | 14.00 | 38,322 | +0.31(+2.26%) |
Dec 10, 2018 | 13.56 | 13.79 | 13.51 | 13.69 | 98,141 | -0.21(-1.51%) |
Dec 07, 2018 | 14.25 | 14.25 | 13.81 | 13.90 | 24,000 | -0.24(-1.70%) |
Dec 06, 2018 | 13.85 | 14.15 | 13.73 | 14.14 | 104,180 | -0.11(-0.77%) |
Dec 04, 2018 | 14.41 | 14.60 | 14.25 | 14.25 | 64,400 | -0.21(-1.45%) |
Dec 03, 2018 | 14.81 | 14.81 | 14.43 | 14.46 | 38,303 | -0.54(-3.60%) |
Nov 30, 2018 | 15.12 | 15.12 | 14.86 | 15.00 | 56,900 | -0.12(-0.83%) |
Nov 29, 2018 | 15.10 | 15.19 | 15.06 | 15.12 | 27,561 | +0.06(+0.43%) |
Nov 28, 2018 | 14.76 | 15.14 | 14.76 | 15.06 | 121,934 | +0.45(+3.08%) |
Nov 27, 2018 | 14.76 | 14.76 | 14.49 | 14.61 | 70,626 | +0.35(+2.45%) |
Nov 26, 2018 | 14.47 | 14.52 | 14.21 | 14.26 | 18,750 | +0.03(+0.23%) |
Nov 23, 2018 | 13.89 | 14.40 | 13.89 | 14.23 | 11,900 | -0.27(-1.88%) |
Nov 21, 2018 | 14.50 | 14.50 | 14.50 | 0 | -0.13(-0.92%) | |
Nov 20, 2018 | 14.56 | 14.69 | 14.55 | 14.63 | 136,267 | +0.07(+0.52%) |
Nov 19, 2018 | 14.68 | 14.78 | 14.53 | 14.56 | 133,721 | +0.50(+3.56%) |
Nov 16, 2018 | 13.87 | 14.17 | 13.87 | 14.06 | 36,500 | +0.36(+2.63%) |
Nov 15, 2018 | 13.67 | 13.81 | 13.60 | 13.70 | 43,186 | +0.04(+0.29%) |
Nov 14, 2018 | 13.65 | 13.80 | 13.55 | 13.66 | 17,250 | +0.12(+0.89%) |
Nov 13, 2018 | 13.56 | 13.63 | 13.39 | 13.54 | 20,557 | +0.18(+1.35%) |
Nov 12, 2018 | 13.76 | 13.76 | 13.35 | 13.36 | 56,772 | +0.01(+0.07%) |
Nov 09, 2018 | 13.69 | 13.69 | 13.31 | 13.35 | 37,300 | +0.05(+0.38%) |
Nov 08, 2018 | 13.23 | 13.44 | 13.19 | 13.30 | 108,087 | +0.15(+1.14%) |
Nov 07, 2018 | 13.10 | 13.20 | 13.00 | 13.15 | 38,288 | +0.10(+0.77%) |
Nov 06, 2018 | 12.74 | 13.10 | 12.74 | 13.05 | 98,856 | -0.18(-1.36%) |
Nov 05, 2018 | 12.94 | 13.23 | 12.94 | 13.23 | 33,650 | +0.18(+1.38%) |
Nov 02, 2018 | 13.38 | 13.38 | 12.77 | 13.05 | 40,500 | +0.30(+2.35%) |
Nov 01, 2018 | 12.75 | 12.78 | 12.52 | 12.75 | 46,605 | -0.08(-0.62%) |
Oct 31, 2018 | 12.77 | 12.87 | 12.77 | 12.83 | 46,645 | +0.49(+3.97%) |
Oct 30, 2018 | 12.34 | 12.35 | 12.23 | 12.34 | 86,935 | -0.44(-3.41%) |
Oct 29, 2018 | 12.76 | 13.15 | 12.63 | 12.78 | 53,951 | -0.21(-1.58%) |
Oct 26, 2018 | 12.99 | 13.09 | 12.83 | 12.98 | 42,800 | -0.51(-3.78%) |
Oct 25, 2018 | 13.37 | 13.50 | 13.34 | 13.49 | 81,687 | +0.41(+3.13%) |
Oct 24, 2018 | 13.73 | 13.73 | 13.08 | 13.08 | 47,487 | +0.01(+0.08%) |
Oct 23, 2018 | 13.23 | 13.23 | 12.87 | 13.07 | 126,692 | -0.23(-1.73%) |
Oct 22, 2018 | 13.30 | 13.60 | 13.30 | 13.30 | 123,624 | +0.93(+7.52%) |
Oct 19, 2018 | 12.45 | 12.56 | 12.37 | 12.37 | 32,900 | +0.01(+0.08%) |
Oct 18, 2018 | 12.73 | 12.85 | 12.35 | 12.36 | 64,132 | -0.78(-5.94%) |
Oct 17, 2018 | 13.26 | 13.26 | 12.87 | 13.14 | 35,594 | +0.09(+0.69%) |
Oct 16, 2018 | 12.83 | 13.05 | 12.83 | 13.05 | 23,723 | +0.23(+1.79%) |
Oct 15, 2018 | 12.86 | 12.93 | 12.73 | 12.82 | 41,566 | +0.03(+0.20%) |
Oct 12, 2018 | 12.53 | 12.88 | 12.53 | 12.79 | 35,800 | +0.65(+5.40%) |
Oct 11, 2018 | 12.49 | 12.49 | 12.05 | 12.14 | 45,091 | -0.44(-3.50%) |
Oct 10, 2018 | 12.89 | 12.90 | 12.58 | 12.58 | 77,898 | -0.35(-2.71%) |
Oct 09, 2018 | 12.95 | 12.98 | 12.85 | 12.93 | 63,974 | -0.02(-0.15%) |
Oct 08, 2018 | 12.89 | 13.05 | 12.85 | 12.95 | 72,465 | -0.22(-1.67%) |
Oct 05, 2018 | 13.02 | 13.25 | 13.02 | 13.17 | 30,000 | +0.15(+1.15%) |
Oct 04, 2018 | 13.31 | 13.31 | 12.96 | 13.02 | 58,765 | -0.64(-4.69%) |
Oct 03, 2018 | 13.56 | 13.74 | 13.56 | 13.66 | 34,520 | +0.03(+0.22%) |
Oct 02, 2018 | 13.83 | 13.83 | 13.41 | 13.63 | 46,658 | -0.71(-4.95%) |