Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.960 | 7.030 | 6.900 | 6.930 | 172,700 | -0.06(-0.86%) |
Nov 27, 2019 | 7.160 | 7.290 | 6.980 | 6.990 | 380,000 | -0.11(-1.55%) |
Nov 26, 2019 | 7.060 | 7.130 | 6.990 | 7.100 | 937,169 | -0.01(-0.07%) |
Nov 25, 2019 | 6.920 | 7.110 | 6.850 | 7.105 | 624,213 | +0.25(+3.57%) |
Nov 22, 2019 | 6.880 | 6.890 | 6.710 | 6.860 | 373,800 | +0.02(+0.29%) |
Nov 21, 2019 | 6.790 | 7.020 | 6.740 | 6.840 | 867,271 | +0.07(+1.03%) |
Nov 20, 2019 | 6.680 | 6.890 | 6.590 | 6.770 | 1,146,110 | +0.05(+0.74%) |
Nov 19, 2019 | 6.810 | 7.130 | 6.600 | 6.720 | 1,242,578 | -0.11(-1.61%) |
Nov 18, 2019 | 6.770 | 6.950 | 6.720 | 6.830 | 430,373 | +0.06(+0.89%) |
Nov 15, 2019 | 6.810 | 6.926 | 6.770 | 6.770 | 375,100 | +0.02(+0.30%) |
Nov 14, 2019 | 6.700 | 6.980 | 6.660 | 6.750 | 415,020 | +0.04(+0.60%) |
Nov 13, 2019 | 6.900 | 6.900 | 6.460 | 6.710 | 775,779 | -0.21(-3.03%) |
Nov 12, 2019 | 7.010 | 7.130 | 6.920 | 6.920 | 702,948 | -0.15(-2.12%) |
Nov 11, 2019 | 7.080 | 7.170 | 6.950 | 7.070 | 708,631 | +0.02(+0.28%) |
Nov 08, 2019 | 6.990 | 7.130 | 6.665 | 7.050 | 1,168,200 | +0.01(+0.14%) |
Nov 07, 2019 | 8.960 | 9.060 | 6.010 | 7.040 | 4,476,711 | -2.84(-28.74%) |
Nov 06, 2019 | 9.850 | 10.06 | 9.780 | 9.880 | 545,663 | -0.04(-0.40%) |
Nov 05, 2019 | 10.01 | 10.20 | 9.840 | 9.920 | 431,457 | -0.05(-0.50%) |
Nov 04, 2019 | 9.890 | 10.09 | 9.780 | 9.970 | 361,788 | +0.22(+2.26%) |
Nov 01, 2019 | 9.740 | 10.02 | 9.630 | 9.750 | 340,700 | +0.10(+1.04%) |
Oct 31, 2019 | 9.620 | 9.680 | 9.340 | 9.650 | 339,391 | +0.01(+0.10%) |
Oct 30, 2019 | 9.410 | 9.670 | 9.310 | 9.640 | 330,707 | +0.22(+2.34%) |
Oct 29, 2019 | 9.580 | 9.660 | 9.310 | 9.420 | 400,516 | -0.30(-3.09%) |
Oct 28, 2019 | 9.760 | 9.820 | 9.540 | 9.720 | 296,597 | +0.04(+0.41%) |
Oct 25, 2019 | 9.260 | 9.830 | 9.260 | 9.680 | 303,300 | +0.39(+4.20%) |
Oct 24, 2019 | 9.530 | 9.590 | 9.095 | 9.290 | 290,410 | -0.23(-2.42%) |
Oct 23, 2019 | 9.310 | 9.540 | 9.060 | 9.520 | 432,373 | +0.21(+2.26%) |
Oct 22, 2019 | 9.050 | 9.390 | 8.960 | 9.310 | 374,170 | +0.26(+2.87%) |
Oct 21, 2019 | 9.020 | 9.400 | 8.930 | 9.050 | 428,262 | +0.16(+1.80%) |
Oct 18, 2019 | 9.180 | 9.270 | 8.880 | 8.890 | 770,000 | -0.35(-3.79%) |
Oct 17, 2019 | 9.310 | 9.380 | 9.200 | 9.240 | 254,219 | +0.03(+0.33%) |
Oct 16, 2019 | 9.260 | 9.400 | 9.180 | 9.210 | 155,888 | -0.08(-0.86%) |
Oct 15, 2019 | 9.190 | 9.305 | 9.050 | 9.290 | 206,962 | +0.12(+1.31%) |
Oct 14, 2019 | 9.300 | 9.350 | 9.050 | 9.170 | 168,257 | -0.23(-2.45%) |
Oct 11, 2019 | 9.110 | 9.590 | 9.080 | 9.400 | 361,000 | +0.49(+5.50%) |
Oct 10, 2019 | 8.880 | 9.030 | 8.825 | 8.910 | 231,196 | +0.05(+0.56%) |
Oct 09, 2019 | 8.920 | 8.990 | 8.800 | 8.860 | 247,746 | +0.01(+0.11%) |
Oct 08, 2019 | 9.170 | 9.190 | 8.830 | 8.850 | 338,915 | -0.48(-5.14%) |
Oct 07, 2019 | 9.400 | 9.520 | 9.310 | 9.330 | 174,569 | -0.14(-1.48%) |
Oct 04, 2019 | 9.320 | 9.489 | 9.270 | 9.470 | 238,800 | +0.16(+1.72%) |
Oct 03, 2019 | 9.030 | 9.310 | 8.920 | 9.310 | 313,181 | +0.23(+2.53%) |
Oct 02, 2019 | 9.170 | 9.175 | 8.930 | 9.080 | 409,421 | -0.14(-1.52%) |
Oct 01, 2019 | 9.490 | 9.610 | 9.070 | 9.220 | 330,662 | -0.19(-2.02%) |
Sep 30, 2019 | 9.350 | 9.490 | 9.240 | 9.410 | 417,608 | +0.06(+0.64%) |
Sep 27, 2019 | 9.190 | 9.500 | 9.190 | 9.350 | 436,000 | +0.19(+2.07%) |
Sep 26, 2019 | 9.100 | 9.180 | 8.940 | 9.160 | 388,556 | -0.01(-0.11%) |
Sep 25, 2019 | 9.090 | 9.310 | 9.010 | 9.170 | 433,787 | +0.10(+1.10%) |
Sep 24, 2019 | 9.110 | 9.160 | 8.920 | 9.070 | 1,379,111 | -0.00(-0.06%) |
Sep 23, 2019 | 9.290 | 9.290 | 9.030 | 9.075 | 303,655 | -0.28(-2.94%) |
Sep 20, 2019 | 9.550 | 9.620 | 9.190 | 9.350 | 768,500 | -0.20(-2.09%) |
Sep 19, 2019 | 9.990 | 10.00 | 9.450 | 9.550 | 600,390 | -0.39(-3.92%) |
Sep 18, 2019 | 10.07 | 10.18 | 9.810 | 9.940 | 628,173 | +0.03(+0.30%) |
Sep 17, 2019 | 9.820 | 9.920 | 9.630 | 9.910 | 241,626 | +0.06(+0.61%) |
Sep 16, 2019 | 9.680 | 9.900 | 9.620 | 9.850 | 312,843 | +0.10(+1.03%) |
Sep 13, 2019 | 10.05 | 10.13 | 9.750 | 9.750 | 279,000 | -0.14(-1.42%) |
Sep 12, 2019 | 10.32 | 10.32 | 9.830 | 9.890 | 403,866 | -0.44(-4.26%) |
Sep 11, 2019 | 9.880 | 10.34 | 9.630 | 10.33 | 737,911 | +0.58(+5.95%) |
Sep 10, 2019 | 9.200 | 9.780 | 9.200 | 9.750 | 370,534 | +0.47(+5.06%) |
Sep 09, 2019 | 8.920 | 9.320 | 8.900 | 9.280 | 568,929 | +0.41(+4.62%) |
Sep 06, 2019 | 8.940 | 9.055 | 8.750 | 8.870 | 485,300 | +0.00(+0.00%) |
Sep 05, 2019 | 8.740 | 9.070 | 8.730 | 8.870 | 734,607 | +0.27(+3.14%) |
Sep 04, 2019 | 8.470 | 8.660 | 8.450 | 8.600 | 726,212 | +0.26(+3.12%) |
Sep 03, 2019 | 8.660 | 8.710 | 8.240 | 8.340 | 502,884 | -0.40(-4.58%) |
Aug 30, 2019 | 8.860 | 9.020 | 8.635 | 8.740 | 491,800 | -0.01(-0.11%) |
Aug 29, 2019 | 8.550 | 8.840 | 8.490 | 8.750 | 415,912 | +0.35(+4.17%) |
Aug 28, 2019 | 8.040 | 8.505 | 8.040 | 8.400 | 308,899 | +0.31(+3.83%) |
Aug 27, 2019 | 8.120 | 8.220 | 7.920 | 8.090 | 477,874 | -0.02(-0.25%) |
Aug 26, 2019 | 8.410 | 8.410 | 8.090 | 8.110 | 306,111 | -0.11(-1.34%) |
Aug 23, 2019 | 8.960 | 8.970 | 8.200 | 8.220 | 503,800 | -0.77(-8.57%) |
Aug 22, 2019 | 9.210 | 9.260 | 8.760 | 8.990 | 630,037 | -0.27(-2.92%) |
Aug 21, 2019 | 9.350 | 9.440 | 9.210 | 9.260 | 436,021 | +0.08(+0.87%) |
Aug 20, 2019 | 9.420 | 9.480 | 9.180 | 9.180 | 326,496 | -0.34(-3.57%) |
Aug 19, 2019 | 9.570 | 9.590 | 9.330 | 9.520 | 199,338 | +0.14(+1.49%) |
Aug 16, 2019 | 9.530 | 9.590 | 9.360 | 9.380 | 338,500 | -0.05(-0.53%) |
Aug 15, 2019 | 9.560 | 9.560 | 9.320 | 9.430 | 262,349 | -0.09(-0.95%) |
Aug 14, 2019 | 9.980 | 10.09 | 9.500 | 9.520 | 558,752 | -0.80(-7.75%) |
Aug 13, 2019 | 10.18 | 10.34 | 9.880 | 10.32 | 333,900 | +0.17(+1.67%) |
Aug 12, 2019 | 10.63 | 10.67 | 10.11 | 10.15 | 336,025 | -0.60(-5.58%) |
Aug 09, 2019 | 10.95 | 11.16 | 10.40 | 10.75 | 367,400 | -0.27(-2.45%) |
Aug 08, 2019 | 10.56 | 12.03 | 10.56 | 11.02 | 719,391 | +0.51(+4.85%) |
Aug 07, 2019 | 10.62 | 10.92 | 10.47 | 10.51 | 414,449 | -0.33(-3.04%) |
Aug 06, 2019 | 10.70 | 10.90 | 10.63 | 10.84 | 469,931 | +0.18(+1.69%) |
Aug 05, 2019 | 10.86 | 11.04 | 10.60 | 10.66 | 296,418 | -0.52(-4.65%) |
Aug 02, 2019 | 11.25 | 11.39 | 11.06 | 11.18 | 350,200 | -0.17(-1.50%) |
Aug 01, 2019 | 11.57 | 11.77 | 11.31 | 11.35 | 369,863 | -0.20(-1.73%) |
Jul 31, 2019 | 11.62 | 11.90 | 11.47 | 11.55 | 486,522 | -0.10(-0.86%) |
Jul 30, 2019 | 11.84 | 11.91 | 11.60 | 11.65 | 404,314 | -0.30(-2.51%) |
Jul 29, 2019 | 12.24 | 12.30 | 11.62 | 11.95 | 296,370 | -0.36(-2.92%) |
Jul 26, 2019 | 12.16 | 12.41 | 12.16 | 12.31 | 255,500 | +0.21(+1.74%) |
Jul 25, 2019 | 12.35 | 12.36 | 12.05 | 12.10 | 299,326 | -0.34(-2.73%) |
Jul 24, 2019 | 12.15 | 12.46 | 12.09 | 12.44 | 289,090 | +0.23(+1.88%) |
Jul 23, 2019 | 11.83 | 12.29 | 11.83 | 12.21 | 426,924 | +0.44(+3.74%) |
Jul 22, 2019 | 11.88 | 11.96 | 11.65 | 11.77 | 274,021 | -0.12(-1.01%) |
Jul 19, 2019 | 12.14 | 12.27 | 11.86 | 11.89 | 272,100 | -0.34(-2.78%) |
Jul 18, 2019 | 12.07 | 12.32 | 11.96 | 12.23 | 294,060 | +0.14(+1.16%) |
Jul 17, 2019 | 12.41 | 12.44 | 12.05 | 12.09 | 451,697 | -0.28(-2.26%) |
Jul 16, 2019 | 12.17 | 12.42 | 12.17 | 12.37 | 651,162 | +0.18(+1.48%) |
Jul 15, 2019 | 12.06 | 12.23 | 11.96 | 12.19 | 330,332 | +0.14(+1.16%) |
Jul 12, 2019 | 12.18 | 12.23 | 11.98 | 12.05 | 339,600 | -0.07(-0.58%) |
Jul 11, 2019 | 12.23 | 12.26 | 12.00 | 12.12 | 284,137 | -0.06(-0.49%) |
Jul 10, 2019 | 12.39 | 12.41 | 12.07 | 12.18 | 414,452 | -0.06(-0.49%) |
Jul 09, 2019 | 12.06 | 12.33 | 11.86 | 12.24 | 310,260 | +0.08(+0.66%) |
Jul 08, 2019 | 12.60 | 12.68 | 12.09 | 12.16 | 747,840 | -0.48(-3.80%) |
Jul 05, 2019 | 12.42 | 12.66 | 12.32 | 12.64 | 152,400 | +0.16(+1.28%) |
Jul 03, 2019 | 12.55 | 12.61 | 12.41 | 12.48 | 105,800 | -0.06(-0.48%) |
Jul 02, 2019 | 12.58 | 12.58 | 12.29 | 12.54 | 259,685 | -0.03(-0.24%) |
Jul 01, 2019 | 12.65 | 12.77 | 12.47 | 12.57 | 310,610 | +0.17(+1.37%) |
Jun 28, 2019 | 12.30 | 12.45 | 12.06 | 12.40 | 847,100 | +0.08(+0.65%) |
Jun 27, 2019 | 11.61 | 12.41 | 11.61 | 12.32 | 379,102 | +0.83(+7.22%) |
Jun 26, 2019 | 11.78 | 11.96 | 11.48 | 11.49 | 276,636 | -0.22(-1.88%) |
Jun 25, 2019 | 12.23 | 12.23 | 11.69 | 11.71 | 282,317 | -0.50(-4.10%) |
Jun 24, 2019 | 12.54 | 12.65 | 12.19 | 12.21 | 244,437 | -0.36(-2.86%) |
Jun 21, 2019 | 12.31 | 12.57 | 12.29 | 12.57 | 646,800 | +0.15(+1.21%) |
Jun 20, 2019 | 12.71 | 12.71 | 12.33 | 12.42 | 197,661 | -0.13(-1.04%) |
Jun 19, 2019 | 12.36 | 12.88 | 12.20 | 12.55 | 478,281 | +0.30(+2.45%) |
Jun 18, 2019 | 12.25 | 12.48 | 12.16 | 12.25 | 331,934 | +0.11(+0.91%) |
Jun 17, 2019 | 12.10 | 12.16 | 12.05 | 12.14 | 235,038 | +0.02(+0.17%) |
Jun 14, 2019 | 12.13 | 12.21 | 11.99 | 12.12 | 539,000 | -0.06(-0.49%) |
Jun 13, 2019 | 12.16 | 12.24 | 11.77 | 12.18 | 447,232 | +0.55(+4.73%) |
Jun 12, 2019 | 11.69 | 11.84 | 11.57 | 11.63 | 187,757 | -0.12(-1.02%) |
Jun 11, 2019 | 11.87 | 11.96 | 11.65 | 11.75 | 458,613 | +0.00(+0.00%) |
Jun 10, 2019 | 11.73 | 12.04 | 11.73 | 11.75 | 246,378 | +0.08(+0.69%) |
Jun 07, 2019 | 11.45 | 11.87 | 11.45 | 11.67 | 283,000 | +0.22(+1.92%) |
Jun 06, 2019 | 11.48 | 11.57 | 11.25 | 11.45 | 434,342 | -0.09(-0.78%) |
Jun 05, 2019 | 11.82 | 11.82 | 11.46 | 11.54 | 517,874 | -0.24(-2.04%) |
Jun 04, 2019 | 10.95 | 11.81 | 10.88 | 11.78 | 939,685 | +1.00(+9.28%) |
Jun 03, 2019 | 10.65 | 10.99 | 10.63 | 10.78 | 472,184 | +0.13(+1.22%) |
May 31, 2019 | 10.69 | 10.87 | 10.57 | 10.65 | 351,300 | -0.23(-2.11%) |
May 30, 2019 | 11.07 | 11.14 | 10.84 | 10.88 | 396,219 | -0.15(-1.36%) |
May 29, 2019 | 11.25 | 11.27 | 10.94 | 11.03 | 644,793 | -0.34(-2.99%) |
May 28, 2019 | 11.84 | 11.90 | 11.32 | 11.37 | 314,989 | -0.42(-3.56%) |
May 24, 2019 | 11.99 | 12.01 | 11.75 | 11.79 | 225,600 | -0.11(-0.92%) |
May 23, 2019 | 12.03 | 12.30 | 11.82 | 11.90 | 282,352 | -0.33(-2.70%) |
May 22, 2019 | 11.92 | 12.34 | 11.92 | 12.23 | 298,401 | +0.23(+1.92%) |
May 21, 2019 | 11.82 | 12.11 | 11.82 | 12.00 | 549,566 | +0.34(+2.92%) |
May 20, 2019 | 11.55 | 11.74 | 11.45 | 11.66 | 250,464 | -0.07(-0.60%) |
May 17, 2019 | 12.18 | 12.18 | 11.70 | 11.73 | 283,400 | -0.60(-4.87%) |
May 16, 2019 | 12.55 | 12.60 | 12.30 | 12.33 | 282,527 | -0.21(-1.67%) |
May 15, 2019 | 12.32 | 12.73 | 12.21 | 12.54 | 432,912 | +0.10(+0.80%) |
May 14, 2019 | 12.15 | 12.49 | 12.13 | 12.44 | 497,575 | +0.32(+2.64%) |
May 13, 2019 | 12.41 | 12.41 | 11.86 | 12.12 | 501,269 | -0.51(-4.04%) |
May 10, 2019 | 12.97 | 13.02 | 12.25 | 12.63 | 600,200 | -0.47(-3.59%) |
May 09, 2019 | 12.90 | 13.22 | 12.63 | 13.10 | 533,991 | +0.07(+0.54%) |
May 08, 2019 | 14.37 | 14.37 | 12.46 | 13.03 | 1,295,064 | -2.29(-14.95%) |
May 07, 2019 | 15.48 | 15.85 | 15.09 | 15.32 | 470,232 | -0.39(-2.48%) |
May 06, 2019 | 15.14 | 15.72 | 15.09 | 15.71 | 454,703 | +0.23(+1.49%) |
May 03, 2019 | 14.62 | 15.49 | 14.62 | 15.48 | 558,500 | +1.00(+6.91%) |
May 02, 2019 | 14.40 | 14.71 | 14.30 | 14.48 | 304,136 | +0.06(+0.42%) |
May 01, 2019 | 14.82 | 14.87 | 14.41 | 14.42 | 468,538 | -0.32(-2.17%) |
Apr 30, 2019 | 14.77 | 14.81 | 14.66 | 14.74 | 235,091 | -0.07(-0.47%) |
Apr 29, 2019 | 14.82 | 14.93 | 14.77 | 14.81 | 378,143 | +0.00(+0.00%) |
Apr 26, 2019 | 14.60 | 14.89 | 14.56 | 14.81 | 241,000 | +0.24(+1.65%) |
Apr 25, 2019 | 14.64 | 14.89 | 14.49 | 14.57 | 657,841 | -0.06(-0.41%) |
Apr 24, 2019 | 14.88 | 14.97 | 14.49 | 14.63 | 364,240 | -0.28(-1.88%) |
Apr 23, 2019 | 14.32 | 15.14 | 14.29 | 14.91 | 492,551 | +0.61(+4.27%) |
Apr 22, 2019 | 14.19 | 14.39 | 14.09 | 14.30 | 138,963 | +0.07(+0.49%) |
Apr 18, 2019 | 14.07 | 14.36 | 13.90 | 14.23 | 324,000 | +0.12(+0.85%) |
Apr 17, 2019 | 14.67 | 14.70 | 14.10 | 14.11 | 261,078 | -0.53(-3.62%) |
Apr 16, 2019 | 14.75 | 14.83 | 14.58 | 14.64 | 174,083 | -0.02(-0.14%) |
Apr 15, 2019 | 14.70 | 14.70 | 14.53 | 14.66 | 152,801 | -0.08(-0.54%) |
Apr 12, 2019 | 15.16 | 15.45 | 14.68 | 14.74 | 254,300 | -0.34(-2.25%) |
Apr 11, 2019 | 14.92 | 15.16 | 14.87 | 15.08 | 206,141 | +0.23(+1.55%) |
Apr 10, 2019 | 14.74 | 14.89 | 14.67 | 14.85 | 141,835 | +0.11(+0.75%) |
Apr 09, 2019 | 14.51 | 14.96 | 14.51 | 14.74 | 468,699 | +0.15(+1.03%) |
Apr 08, 2019 | 14.74 | 14.74 | 14.46 | 14.59 | 253,981 | -0.22(-1.49%) |
Apr 05, 2019 | 15.06 | 15.06 | 14.79 | 14.81 | 540,300 | -0.21(-1.40%) |
Apr 04, 2019 | 15.03 | 15.09 | 14.80 | 15.02 | 333,890 | +0.02(+0.13%) |
Apr 03, 2019 | 14.81 | 15.08 | 14.75 | 15.00 | 328,013 | +0.36(+2.46%) |
Apr 02, 2019 | 14.70 | 14.76 | 14.52 | 14.64 | 409,402 | -0.08(-0.54%) |
Apr 01, 2019 | 14.34 | 14.74 | 14.23 | 14.72 | 510,777 | +0.53(+3.74%) |
Mar 29, 2019 | 14.26 | 14.40 | 14.12 | 14.19 | 553,800 | +0.04(+0.28%) |
Mar 28, 2019 | 14.03 | 14.17 | 13.95 | 14.15 | 315,582 | +0.13(+0.93%) |
Mar 27, 2019 | 14.14 | 14.17 | 13.84 | 14.02 | 458,708 | -0.09(-0.64%) |
Mar 26, 2019 | 14.07 | 14.40 | 13.96 | 14.11 | 288,097 | +0.12(+0.86%) |
Mar 25, 2019 | 13.93 | 14.11 | 13.76 | 13.99 | 390,387 | +0.06(+0.43%) |
Mar 22, 2019 | 14.47 | 14.54 | 13.91 | 13.93 | 352,000 | -0.63(-4.33%) |
Mar 21, 2019 | 14.37 | 14.62 | 14.26 | 14.56 | 240,967 | +0.17(+1.18%) |
Mar 20, 2019 | 14.19 | 14.60 | 14.15 | 14.39 | 297,413 | +0.15(+1.05%) |
Mar 19, 2019 | 14.37 | 14.53 | 14.14 | 14.24 | 332,564 | -0.06(-0.42%) |
Mar 18, 2019 | 14.16 | 14.36 | 14.02 | 14.30 | 320,794 | +0.15(+1.06%) |
Mar 15, 2019 | 14.34 | 14.42 | 14.09 | 14.15 | 966,400 | -0.13(-0.91%) |
Mar 14, 2019 | 14.42 | 14.53 | 14.18 | 14.28 | 220,378 | -0.16(-1.11%) |
Mar 13, 2019 | 14.38 | 14.50 | 14.21 | 14.44 | 366,098 | +0.10(+0.70%) |
Mar 12, 2019 | 14.40 | 14.46 | 14.01 | 14.34 | 409,493 | -0.03(-0.21%) |
Mar 11, 2019 | 14.24 | 14.38 | 14.12 | 14.37 | 339,196 | +0.22(+1.55%) |
Mar 08, 2019 | 14.07 | 14.17 | 13.92 | 14.15 | 298,300 | -0.04(-0.28%) |
Mar 07, 2019 | 14.05 | 14.27 | 14.01 | 14.19 | 494,751 | +0.02(+0.14%) |
Mar 06, 2019 | 14.26 | 14.55 | 13.77 | 14.17 | 489,918 | -0.59(-4.00%) |
Mar 05, 2019 | 14.91 | 14.91 | 14.65 | 14.76 | 422,790 | -0.10(-0.67%) |
Mar 04, 2019 | 15.04 | 15.04 | 14.47 | 14.86 | 497,559 | -0.08(-0.54%) |
Mar 01, 2019 | 15.26 | 15.42 | 14.88 | 14.94 | 342,100 | -0.15(-0.99%) |
Feb 28, 2019 | 15.63 | 15.67 | 15.04 | 15.09 | 580,535 | -0.64(-4.07%) |
Feb 27, 2019 | 15.41 | 15.80 | 15.41 | 15.73 | 349,084 | +0.25(+1.61%) |
Feb 26, 2019 | 15.49 | 15.54 | 15.23 | 15.48 | 620,813 | -0.02(-0.13%) |
Feb 25, 2019 | 16.39 | 16.53 | 15.47 | 15.50 | 590,940 | -0.75(-4.62%) |
Feb 22, 2019 | 16.02 | 16.32 | 15.74 | 16.25 | 532,400 | +0.36(+2.27%) |
Feb 21, 2019 | 16.33 | 16.41 | 15.76 | 15.89 | 435,282 | -0.44(-2.69%) |
Feb 20, 2019 | 16.48 | 16.89 | 16.32 | 16.33 | 530,799 | -0.14(-0.85%) |
Feb 19, 2019 | 16.57 | 16.63 | 16.42 | 16.47 | 379,100 | -0.21(-1.26%) |
Feb 15, 2019 | 16.97 | 17.13 | 16.47 | 16.68 | 338,300 | -0.20(-1.18%) |
Feb 14, 2019 | 16.50 | 17.11 | 16.45 | 16.88 | 328,378 | +0.27(+1.63%) |
Feb 13, 2019 | 17.55 | 17.55 | 16.21 | 16.61 | 499,541 | -1.28(-7.15%) |
Feb 12, 2019 | 17.67 | 17.90 | 17.52 | 17.89 | 261,837 | +0.39(+2.23%) |
Feb 11, 2019 | 17.46 | 17.72 | 17.35 | 17.50 | 217,974 | +0.12(+0.69%) |
Feb 08, 2019 | 16.98 | 17.60 | 16.87 | 17.38 | 340,200 | +0.33(+1.94%) |
Feb 07, 2019 | 17.21 | 17.28 | 16.89 | 17.05 | 269,495 | -0.36(-2.07%) |
Feb 06, 2019 | 17.65 | 17.72 | 17.23 | 17.41 | 338,707 | -0.18(-1.02%) |
Feb 05, 2019 | 16.76 | 17.75 | 16.68 | 17.59 | 361,204 | +0.93(+5.58%) |
Feb 04, 2019 | 16.75 | 17.09 | 16.55 | 16.66 | 192,405 | -0.07(-0.42%) |
Feb 01, 2019 | 16.61 | 16.88 | 16.61 | 16.73 | 296,900 | +0.07(+0.42%) |
Jan 31, 2019 | 16.55 | 16.98 | 16.45 | 16.66 | 382,967 | +0.17(+1.03%) |
Jan 30, 2019 | 16.40 | 16.50 | 16.04 | 16.49 | 281,600 | +0.27(+1.66%) |
Jan 29, 2019 | 16.44 | 16.44 | 15.94 | 16.22 | 234,294 | -0.21(-1.28%) |
Jan 28, 2019 | 16.30 | 16.58 | 16.16 | 16.43 | 247,119 | -0.14(-0.84%) |
Jan 25, 2019 | 16.55 | 16.72 | 16.43 | 16.57 | 395,100 | +0.17(+1.04%) |
Jan 24, 2019 | 15.94 | 16.55 | 15.94 | 16.40 | 277,932 | +0.45(+2.82%) |
Jan 23, 2019 | 15.96 | 16.25 | 15.60 | 15.95 | 391,286 | +0.10(+0.63%) |
Jan 22, 2019 | 17.18 | 17.35 | 15.78 | 15.85 | 402,885 | -1.54(-8.86%) |
Jan 18, 2019 | 17.47 | 17.63 | 17.29 | 17.39 | 313,500 | +0.05(+0.29%) |
Jan 17, 2019 | 16.85 | 17.55 | 16.81 | 17.34 | 431,774 | +0.46(+2.73%) |
Jan 16, 2019 | 16.69 | 16.91 | 16.53 | 16.88 | 538,788 | +0.21(+1.26%) |
Jan 15, 2019 | 16.43 | 16.68 | 16.43 | 16.67 | 210,559 | +0.31(+1.89%) |
Jan 14, 2019 | 16.32 | 16.52 | 16.18 | 16.36 | 299,360 | -0.14(-0.85%) |
Jan 11, 2019 | 16.86 | 17.01 | 16.40 | 16.50 | 396,500 | -0.52(-3.06%) |
Jan 10, 2019 | 16.94 | 17.07 | 16.43 | 17.02 | 404,840 | -0.02(-0.12%) |
Jan 09, 2019 | 16.88 | 17.14 | 16.70 | 17.04 | 372,995 | +0.12(+0.71%) |
Jan 08, 2019 | 16.49 | 16.92 | 16.22 | 16.92 | 625,116 | +0.64(+3.93%) |
Jan 07, 2019 | 15.82 | 16.31 | 15.70 | 16.28 | 737,748 | +0.48(+3.04%) |
Jan 04, 2019 | 15.12 | 15.89 | 15.00 | 15.80 | 478,700 | +0.98(+6.61%) |
Jan 03, 2019 | 16.01 | 16.01 | 14.79 | 14.82 | 798,383 | -1.30(-8.06%) |
Jan 02, 2019 | 15.60 | 16.13 | 15.46 | 16.12 | 529,596 | +0.23(+1.45%) |
Dec 31, 2018 | 15.74 | 15.97 | 15.64 | 15.89 | 553,100 | +0.24(+1.53%) |
Dec 28, 2018 | 15.99 | 16.14 | 15.44 | 15.65 | 426,000 | -0.24(-1.51%) |
Dec 27, 2018 | 15.47 | 15.89 | 14.97 | 15.89 | 358,824 | +0.07(+0.44%) |
Dec 26, 2018 | 15.27 | 15.83 | 15.00 | 15.82 | 401,058 | +0.79(+5.26%) |
Dec 24, 2018 | 15.30 | 15.57 | 15.00 | 15.03 | 342,500 | -0.28(-1.83%) |
Dec 21, 2018 | 16.36 | 16.38 | 15.27 | 15.31 | 1,235,700 | -1.05(-6.42%) |
Dec 20, 2018 | 16.75 | 17.09 | 16.07 | 16.36 | 528,457 | -0.51(-3.02%) |
Dec 19, 2018 | 17.41 | 18.32 | 16.73 | 16.87 | 576,945 | -0.47(-2.71%) |
Dec 18, 2018 | 17.54 | 17.64 | 17.06 | 17.34 | 729,808 | +0.08(+0.46%) |
Dec 17, 2018 | 18.32 | 18.32 | 17.10 | 17.26 | 695,076 | -1.06(-5.79%) |
Dec 14, 2018 | 18.37 | 18.87 | 17.22 | 18.32 | 538,600 | -0.24(-1.29%) |
Dec 13, 2018 | 19.08 | 19.28 | 17.77 | 18.56 | 449,083 | -0.42(-2.21%) |
Dec 12, 2018 | 19.09 | 19.67 | 18.30 | 18.98 | 938,346 | +0.28(+1.50%) |
Dec 11, 2018 | 19.00 | 19.12 | 18.57 | 18.70 | 542,178 | +0.21(+1.14%) |
Dec 10, 2018 | 18.62 | 18.74 | 18.02 | 18.49 | 810,652 | -0.10(-0.54%) |
Dec 07, 2018 | 19.39 | 19.48 | 18.32 | 18.59 | 560,600 | -0.92(-4.72%) |
Dec 06, 2018 | 18.45 | 19.55 | 18.37 | 19.51 | 862,973 | +0.69(+3.67%) |
Dec 04, 2018 | 19.38 | 19.72 | 18.73 | 18.82 | 1,195,100 | -0.58(-2.99%) |