Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 4.149 | 4.238 | 4.098 | 4.137 | 9,983,290 | -0.01(-0.27%) |
Sep 27, 2019 | 4.126 | 4.266 | 4.070 | 4.149 | 8,980,280 | +0.00(+0.00%) |
Sep 26, 2019 | 4.009 | 4.176 | 3.942 | 4.149 | 11,556,075 | +0.09(+2.20%) |
Sep 25, 2019 | 3.936 | 4.070 | 3.914 | 4.059 | 9,532,672 | +0.12(+3.13%) |
Sep 24, 2019 | 4.087 | 4.098 | 3.914 | 3.936 | 15,715,436 | -0.15(-3.56%) |
Sep 23, 2019 | 4.076 | 4.135 | 4.009 | 4.081 | 16,818,182 | -0.03(-0.68%) |
Sep 20, 2019 | 4.037 | 4.176 | 3.975 | 4.109 | 79,773,520 | +0.08(+2.08%) |
Sep 19, 2019 | 4.316 | 4.361 | 4.003 | 4.026 | 15,450,244 | -0.28(-6.49%) |
Sep 18, 2019 | 4.199 | 4.381 | 4.174 | 4.305 | 10,871,962 | +0.08(+1.85%) |
Sep 17, 2019 | 4.305 | 4.403 | 4.149 | 4.227 | 15,752,558 | -0.11(-2.45%) |
Sep 16, 2019 | 4.277 | 4.417 | 4.176 | 4.333 | 19,927,514 | +0.30(+7.49%) |
Sep 13, 2019 | 3.992 | 4.115 | 3.992 | 4.031 | 15,652,398 | +0.06(+1.55%) |
Sep 12, 2019 | 4.137 | 4.199 | 3.958 | 3.970 | 12,226,855 | -0.20(-4.70%) |
Sep 11, 2019 | 4.070 | 4.204 | 3.970 | 4.165 | 15,740,256 | +0.13(+3.33%) |
Sep 10, 2019 | 4.048 | 4.277 | 4.026 | 4.031 | 13,345,117 | -0.02(-0.41%) |
Sep 09, 2019 | 3.830 | 4.143 | 3.830 | 4.048 | 28,330,538 | +0.31(+8.38%) |
Sep 06, 2019 | 3.919 | 3.942 | 3.679 | 3.735 | 21,905,630 | -0.26(-6.57%) |
Sep 05, 2019 | 4.076 | 4.193 | 3.992 | 3.998 | 12,555,100 | -0.03(-0.83%) |
Sep 04, 2019 | 3.919 | 4.070 | 3.914 | 4.031 | 7,694,489 | +0.15(+3.74%) |
Sep 03, 2019 | 3.936 | 3.944 | 3.841 | 3.886 | 8,501,602 | -0.09(-2.25%) |
Aug 30, 2019 | 4.048 | 4.087 | 3.919 | 3.975 | 7,602,895 | -0.05(-1.25%) |
Aug 29, 2019 | 3.914 | 4.065 | 3.914 | 4.026 | 6,429,524 | +0.14(+3.60%) |
Aug 28, 2019 | 3.830 | 3.930 | 3.774 | 3.886 | 7,343,153 | +0.08(+2.21%) |
Aug 27, 2019 | 3.970 | 3.992 | 3.724 | 3.802 | 8,315,053 | -0.16(-4.09%) |
Aug 26, 2019 | 4.070 | 4.098 | 3.958 | 3.964 | 4,186,609 | -0.06(-1.53%) |
Aug 23, 2019 | 4.260 | 4.277 | 3.964 | 4.026 | 5,724,886 | -0.15(-3.49%) |
Aug 22, 2019 | 4.300 | 4.305 | 4.149 | 4.171 | 4,781,428 | -0.10(-2.23%) |
Aug 21, 2019 | 4.333 | 4.467 | 4.238 | 4.266 | 8,180,715 | -0.07(-1.55%) |
Aug 20, 2019 | 4.316 | 4.383 | 4.244 | 4.333 | 8,925,938 | +0.01(+0.13%) |
Aug 19, 2019 | 4.232 | 4.400 | 4.210 | 4.327 | 12,383,073 | +0.12(+2.93%) |
Aug 16, 2019 | 4.126 | 4.383 | 4.121 | 4.204 | 15,657,942 | +0.10(+2.45%) |
Aug 15, 2019 | 3.852 | 4.126 | 3.757 | 4.104 | 14,891,300 | +0.25(+6.38%) |
Aug 14, 2019 | 4.020 | 4.026 | 3.659 | 3.858 | 23,450,390 | -0.18(-4.43%) |
Aug 13, 2019 | 3.930 | 4.076 | 3.925 | 4.037 | 17,169,366 | +0.10(+2.41%) |
Aug 12, 2019 | 4.121 | 4.165 | 3.936 | 3.942 | 9,643,979 | -0.11(-2.76%) |
Aug 09, 2019 | 4.288 | 4.288 | 4.003 | 4.053 | 14,731,637 | -0.23(-5.48%) |
Aug 08, 2019 | 4.411 | 4.456 | 4.210 | 4.288 | 9,023,637 | -0.08(-1.79%) |
Aug 07, 2019 | 4.288 | 4.423 | 4.204 | 4.367 | 13,326,845 | +0.01(+0.13%) |
Aug 06, 2019 | 4.462 | 4.540 | 4.260 | 4.361 | 13,585,647 | -0.06(-1.39%) |
Aug 05, 2019 | 4.557 | 4.571 | 4.423 | 4.423 | 9,441,685 | -0.23(-5.04%) |
Aug 02, 2019 | 4.696 | 4.847 | 4.534 | 4.657 | 10,598,587 | -0.06(-1.19%) |
Aug 01, 2019 | 4.982 | 4.998 | 4.585 | 4.713 | 18,466,330 | -0.39(-7.57%) |
Jul 31, 2019 | 5.077 | 5.211 | 5.071 | 5.099 | 12,610,963 | +0.04(+0.88%) |
Jul 30, 2019 | 4.937 | 5.152 | 4.887 | 5.054 | 15,250,391 | +0.13(+2.73%) |
Jul 29, 2019 | 5.278 | 5.284 | 4.861 | 4.920 | 20,024,214 | -0.36(-6.88%) |
Jul 26, 2019 | 5.843 | 5.876 | 5.250 | 5.284 | 14,538,828 | -0.54(-9.31%) |
Jul 25, 2019 | 6.038 | 6.055 | 5.792 | 5.826 | 6,638,932 | -0.22(-3.63%) |
Jul 24, 2019 | 5.942 | 6.097 | 5.942 | 6.045 | 5,638,863 | +0.08(+1.28%) |
Jul 23, 2019 | 6.089 | 6.125 | 5.964 | 5.969 | 6,742,650 | -0.09(-1.52%) |
Jul 22, 2019 | 5.980 | 6.089 | 5.937 | 6.062 | 7,741,559 | +0.09(+1.55%) |
Jul 19, 2019 | 5.986 | 5.991 | 5.863 | 5.969 | 11,775,763 | -0.02(-0.36%) |
Jul 18, 2019 | 6.056 | 6.062 | 5.896 | 5.991 | 9,013,438 | -0.10(-1.69%) |
Jul 17, 2019 | 6.192 | 6.214 | 6.067 | 6.094 | 7,044,898 | -0.08(-1.32%) |
Jul 16, 2019 | 6.263 | 6.328 | 6.127 | 6.176 | 10,794,480 | -0.10(-1.56%) |
Jul 15, 2019 | 6.377 | 6.437 | 6.244 | 6.274 | 6,575,531 | -0.08(-1.28%) |
Jul 12, 2019 | 6.535 | 6.551 | 6.333 | 6.355 | 10,132,219 | -0.19(-2.91%) |
Jul 11, 2019 | 6.632 | 6.774 | 6.507 | 6.545 | 21,191,916 | -0.03(-0.41%) |
Jul 10, 2019 | 6.524 | 6.616 | 6.495 | 6.573 | 12,520,739 | +0.07(+1.00%) |
Jul 09, 2019 | 6.404 | 6.507 | 6.388 | 6.507 | 11,022,924 | +0.07(+1.10%) |
Jul 08, 2019 | 6.464 | 6.480 | 6.407 | 6.437 | 5,990,125 | -0.04(-0.67%) |
Jul 05, 2019 | 6.415 | 6.518 | 6.393 | 6.480 | 3,872,769 | +0.06(+0.93%) |
Jul 03, 2019 | 6.301 | 6.426 | 6.290 | 6.420 | 4,408,967 | +0.12(+1.90%) |
Jul 02, 2019 | 6.366 | 6.374 | 6.230 | 6.301 | 5,012,325 | -0.07(-1.02%) |
Jul 01, 2019 | 6.257 | 6.399 | 6.252 | 6.366 | 9,334,030 | +0.14(+2.18%) |
Jun 28, 2019 | 6.170 | 6.339 | 6.159 | 6.230 | 33,256,810 | +0.09(+1.42%) |
Jun 27, 2019 | 6.062 | 6.236 | 6.034 | 6.143 | 6,966,781 | +0.09(+1.53%) |
Jun 26, 2019 | 6.007 | 6.072 | 5.996 | 6.051 | 11,175,105 | +0.07(+1.18%) |
Jun 25, 2019 | 6.116 | 6.132 | 5.860 | 5.980 | 17,831,056 | -0.17(-2.74%) |
Jun 24, 2019 | 6.388 | 6.410 | 6.100 | 6.149 | 13,280,066 | -0.22(-3.42%) |
Jun 21, 2019 | 6.393 | 6.464 | 6.344 | 6.366 | 30,921,818 | -0.03(-0.43%) |
Jun 20, 2019 | 6.420 | 6.540 | 6.388 | 6.393 | 11,620,439 | +0.05(+0.77%) |
Jun 19, 2019 | 6.486 | 6.486 | 6.339 | 6.344 | 10,920,327 | -0.14(-2.18%) |
Jun 18, 2019 | 6.415 | 6.556 | 6.404 | 6.486 | 6,376,806 | +0.10(+1.53%) |
Jun 17, 2019 | 6.268 | 6.410 | 6.203 | 6.388 | 9,095,356 | +0.10(+1.56%) |
Jun 14, 2019 | 6.638 | 6.670 | 6.257 | 6.290 | 11,992,818 | -0.35(-5.24%) |
Jun 13, 2019 | 6.649 | 6.703 | 6.589 | 6.638 | 7,136,385 | +0.05(+0.74%) |
Jun 12, 2019 | 6.872 | 6.880 | 6.589 | 6.589 | 8,341,707 | -0.32(-4.64%) |
Jun 11, 2019 | 6.959 | 6.994 | 6.733 | 6.910 | 7,255,550 | -0.03(-0.39%) |
Jun 10, 2019 | 6.975 | 7.100 | 6.893 | 6.937 | 8,011,220 | -0.03(-0.39%) |
Jun 07, 2019 | 6.953 | 7.127 | 6.942 | 6.964 | 5,702,833 | +0.02(+0.31%) |
Jun 06, 2019 | 7.035 | 7.133 | 6.899 | 6.942 | 6,366,895 | +0.03(+0.47%) |
Jun 05, 2019 | 6.899 | 7.104 | 6.785 | 6.910 | 9,428,550 | +0.00(+0.00%) |
Jun 04, 2019 | 6.763 | 6.915 | 6.725 | 6.910 | 4,364,519 | +0.17(+2.50%) |
Jun 03, 2019 | 6.670 | 6.763 | 6.627 | 6.741 | 4,072,488 | +0.10(+1.47%) |
May 31, 2019 | 6.589 | 6.752 | 6.535 | 6.643 | 6,557,624 | -0.03(-0.49%) |
May 30, 2019 | 6.757 | 6.771 | 6.657 | 6.676 | 4,817,696 | -0.07(-1.05%) |
May 29, 2019 | 6.779 | 6.785 | 6.556 | 6.747 | 8,183,070 | -0.11(-1.59%) |
May 28, 2019 | 7.067 | 7.067 | 6.823 | 6.855 | 8,372,584 | -0.16(-2.32%) |
May 24, 2019 | 7.116 | 7.146 | 6.896 | 7.018 | 5,113,475 | -0.07(-1.00%) |
May 23, 2019 | 7.192 | 7.241 | 6.969 | 7.089 | 10,579,042 | -0.22(-2.98%) |
May 22, 2019 | 7.236 | 7.337 | 7.176 | 7.307 | 22,273,630 | +0.09(+1.28%) |
May 21, 2019 | 7.241 | 7.345 | 7.192 | 7.214 | 7,300,362 | -0.02(-0.30%) |
May 20, 2019 | 7.247 | 7.328 | 7.165 | 7.236 | 4,665,682 | -0.01(-0.15%) |
May 17, 2019 | 7.383 | 7.459 | 7.233 | 7.247 | 5,770,709 | -0.14(-1.84%) |
May 16, 2019 | 7.258 | 7.415 | 7.252 | 7.383 | 3,059,011 | +0.13(+1.80%) |
May 15, 2019 | 6.986 | 7.268 | 6.980 | 7.252 | 3,954,528 | +0.20(+2.85%) |
May 14, 2019 | 7.013 | 7.198 | 6.969 | 7.051 | 5,445,555 | +0.09(+1.25%) |
May 13, 2019 | 6.980 | 7.051 | 6.861 | 6.964 | 5,920,969 | -0.10(-1.39%) |
May 10, 2019 | 6.687 | 7.062 | 6.676 | 7.062 | 8,802,667 | +0.41(+6.13%) |
May 09, 2019 | 6.665 | 6.747 | 6.551 | 6.654 | 4,973,550 | -0.01(-0.16%) |
May 08, 2019 | 6.698 | 6.855 | 6.649 | 6.665 | 6,629,952 | -0.04(-0.57%) |
May 07, 2019 | 6.529 | 6.703 | 6.469 | 6.703 | 7,103,176 | +0.14(+2.15%) |
May 06, 2019 | 6.551 | 6.681 | 6.529 | 6.562 | 8,270,600 | -0.07(-1.07%) |
May 03, 2019 | 6.714 | 6.733 | 6.529 | 6.632 | 10,677,798 | -0.05(-0.73%) |
May 02, 2019 | 6.469 | 6.777 | 6.094 | 6.681 | 16,475,459 | +0.14(+2.16%) |
May 01, 2019 | 6.578 | 6.649 | 6.518 | 6.540 | 4,539,891 | -0.10(-1.47%) |
Apr 30, 2019 | 6.839 | 6.866 | 6.611 | 6.638 | 8,180,463 | -0.20(-2.94%) |
Apr 29, 2019 | 6.883 | 6.944 | 6.817 | 6.839 | 18,589,794 | -0.04(-0.63%) |
Apr 26, 2019 | 6.910 | 6.910 | 6.816 | 6.883 | 4,823,394 | -0.06(-0.86%) |
Apr 25, 2019 | 7.035 | 7.078 | 6.923 | 6.942 | 6,648,910 | -0.16(-2.20%) |
Apr 24, 2019 | 7.200 | 7.215 | 7.093 | 7.099 | 5,093,856 | -0.07(-1.04%) |
Apr 23, 2019 | 7.226 | 7.273 | 7.152 | 7.173 | 5,167,831 | -0.01(-0.15%) |
Apr 22, 2019 | 7.279 | 7.316 | 7.178 | 7.184 | 2,871,351 | -0.07(-0.95%) |
Apr 18, 2019 | 7.306 | 7.340 | 7.231 | 7.253 | 2,620,015 | -0.07(-0.94%) |
Apr 17, 2019 | 7.502 | 7.518 | 7.311 | 7.322 | 4,047,676 | -0.19(-2.48%) |
Apr 16, 2019 | 7.497 | 7.550 | 7.449 | 7.508 | 2,723,080 | -0.02(-0.21%) |
Apr 15, 2019 | 7.582 | 7.627 | 7.428 | 7.524 | 3,687,468 | -0.06(-0.77%) |
Apr 12, 2019 | 7.577 | 7.704 | 7.481 | 7.582 | 4,425,851 | +0.13(+1.71%) |
Apr 11, 2019 | 7.290 | 7.489 | 7.184 | 7.455 | 7,283,465 | +0.15(+2.11%) |
Apr 10, 2019 | 7.439 | 7.463 | 7.229 | 7.301 | 3,036,475 | -0.10(-1.36%) |
Apr 09, 2019 | 7.518 | 7.540 | 7.370 | 7.401 | 1,892,243 | -0.17(-2.25%) |
Apr 08, 2019 | 7.529 | 7.593 | 7.471 | 7.571 | 3,076,064 | +0.04(+0.56%) |
Apr 05, 2019 | 7.396 | 7.540 | 7.396 | 7.529 | 3,701,258 | +0.13(+1.80%) |
Apr 04, 2019 | 7.492 | 7.508 | 7.359 | 7.396 | 4,441,403 | -0.07(-1.00%) |
Apr 03, 2019 | 7.471 | 7.545 | 7.417 | 7.471 | 3,530,732 | -0.01(-0.14%) |
Apr 02, 2019 | 7.625 | 7.635 | 7.364 | 7.481 | 4,631,545 | -0.12(-1.61%) |
Apr 01, 2019 | 7.386 | 7.630 | 7.359 | 7.603 | 12,101,628 | +0.28(+3.85%) |
Mar 29, 2019 | 7.200 | 7.348 | 7.152 | 7.322 | 6,460,358 | +0.16(+2.23%) |
Mar 28, 2019 | 7.061 | 7.202 | 7.040 | 7.162 | 4,299,480 | +0.08(+1.13%) |
Mar 27, 2019 | 7.040 | 7.178 | 6.931 | 7.083 | 23,072,106 | +0.04(+0.60%) |
Mar 26, 2019 | 7.168 | 7.285 | 7.014 | 7.040 | 7,441,886 | -0.03(-0.45%) |
Mar 25, 2019 | 7.051 | 7.141 | 6.939 | 7.072 | 4,151,479 | +0.01(+0.08%) |
Mar 22, 2019 | 7.146 | 7.189 | 7.000 | 7.067 | 6,931,437 | -0.11(-1.48%) |
Mar 21, 2019 | 7.247 | 7.316 | 7.146 | 7.173 | 6,250,135 | -0.09(-1.24%) |
Mar 20, 2019 | 7.370 | 7.412 | 7.189 | 7.263 | 5,687,588 | -0.07(-0.94%) |
Mar 19, 2019 | 7.279 | 7.455 | 7.157 | 7.332 | 7,680,068 | +0.08(+1.10%) |
Mar 18, 2019 | 7.003 | 7.258 | 6.971 | 7.253 | 7,321,936 | +0.27(+3.88%) |
Mar 15, 2019 | 6.950 | 7.061 | 6.860 | 6.982 | 8,012,680 | +0.03(+0.38%) |
Mar 14, 2019 | 6.652 | 7.008 | 6.589 | 6.955 | 7,917,431 | +0.29(+4.39%) |
Mar 13, 2019 | 6.466 | 6.886 | 5.861 | 6.663 | 15,822,848 | -6.01(-47.44%) |
Mar 12, 2019 | 12.60 | 13.01 | 12.57 | 12.68 | 6,464,927 | +0.21(+1.70%) |
Mar 11, 2019 | 12.63 | 12.79 | 12.47 | 12.47 | 28,449,160 | -0.09(-0.68%) |
Mar 08, 2019 | 12.57 | 12.71 | 12.23 | 12.55 | 6,042,917 | -0.14(-1.09%) |
Mar 07, 2019 | 12.62 | 12.72 | 12.38 | 12.69 | 2,560,037 | +0.05(+0.38%) |
Mar 06, 2019 | 12.79 | 12.79 | 12.57 | 12.64 | 1,481,542 | -0.15(-1.20%) |
Mar 05, 2019 | 12.85 | 12.95 | 12.63 | 12.79 | 1,099,661 | -0.01(-0.04%) |
Mar 04, 2019 | 12.88 | 12.88 | 12.60 | 12.80 | 3,504,259 | -0.03(-0.21%) |
Mar 01, 2019 | 12.90 | 12.95 | 12.60 | 12.83 | 2,024,155 | -0.01(-0.04%) |
Feb 28, 2019 | 13.11 | 13.11 | 12.65 | 12.83 | 3,633,600 | -0.32(-2.42%) |
Feb 27, 2019 | 13.39 | 13.45 | 13.05 | 13.15 | 1,525,917 | -0.23(-1.71%) |
Feb 26, 2019 | 13.50 | 13.75 | 13.33 | 13.38 | 1,069,572 | -0.21(-1.53%) |
Feb 25, 2019 | 13.53 | 13.64 | 13.40 | 13.59 | 977,846 | +0.06(+0.43%) |
Feb 22, 2019 | 13.87 | 13.96 | 13.51 | 13.53 | 833,564 | -0.21(-1.51%) |
Feb 21, 2019 | 13.96 | 13.96 | 13.63 | 13.73 | 1,301,609 | -0.27(-1.90%) |
Feb 20, 2019 | 14.20 | 14.48 | 13.95 | 14.00 | 1,455,255 | -0.18(-1.24%) |
Feb 19, 2019 | 13.87 | 14.36 | 13.86 | 14.18 | 1,182,466 | +0.30(+2.18%) |
Feb 15, 2019 | 13.70 | 14.07 | 13.63 | 13.87 | 1,597,304 | +0.26(+1.87%) |
Feb 14, 2019 | 13.89 | 13.89 | 13.19 | 13.62 | 1,678,701 | +0.35(+2.64%) |
Feb 13, 2019 | 13.51 | 13.53 | 13.11 | 13.27 | 2,100,502 | -0.11(-0.79%) |
Feb 12, 2019 | 13.10 | 13.71 | 13.09 | 13.37 | 2,824,087 | +0.39(+3.03%) |
Feb 11, 2019 | 12.82 | 13.10 | 12.75 | 12.98 | 2,022,299 | +0.16(+1.24%) |
Feb 08, 2019 | 13.00 | 13.03 | 12.57 | 12.82 | 2,085,510 | -0.17(-1.31%) |
Feb 07, 2019 | 13.51 | 13.51 | 12.93 | 12.99 | 2,658,808 | -0.61(-4.45%) |
Feb 06, 2019 | 13.55 | 13.65 | 13.36 | 13.60 | 1,099,967 | -0.10(-0.74%) |
Feb 05, 2019 | 13.57 | 13.71 | 13.44 | 13.70 | 896,325 | +0.13(+0.94%) |
Feb 04, 2019 | 13.24 | 13.63 | 13.12 | 13.57 | 674,855 | +0.21(+1.55%) |
Feb 01, 2019 | 13.30 | 13.39 | 13.01 | 13.36 | 1,138,269 | -0.02(-0.16%) |
Jan 31, 2019 | 13.64 | 13.85 | 13.13 | 13.38 | 1,221,010 | -0.60(-4.26%) |
Jan 30, 2019 | 13.72 | 14.10 | 13.69 | 13.98 | 1,191,038 | +0.32(+2.37%) |
Jan 29, 2019 | 13.47 | 13.89 | 13.42 | 13.66 | 1,043,436 | +0.24(+1.82%) |
Jan 28, 2019 | 13.11 | 13.46 | 12.81 | 13.41 | 1,522,369 | +0.21(+1.57%) |
Jan 25, 2019 | 12.93 | 13.31 | 12.93 | 13.20 | 1,295,798 | +0.32(+2.47%) |
Jan 24, 2019 | 12.61 | 12.93 | 12.52 | 12.88 | 822,373 | +0.23(+1.81%) |
Jan 23, 2019 | 12.64 | 12.66 | 12.40 | 12.66 | 2,351,023 | +0.07(+0.59%) |
Jan 22, 2019 | 12.75 | 12.96 | 12.54 | 12.58 | 2,199,267 | -0.21(-1.66%) |
Jan 18, 2019 | 12.71 | 12.91 | 12.65 | 12.79 | 1,559,851 | +0.15(+1.18%) |
Jan 17, 2019 | 12.47 | 12.77 | 12.47 | 12.65 | 1,208,862 | +0.11(+0.89%) |
Jan 16, 2019 | 12.45 | 12.54 | 12.34 | 12.53 | 831,066 | +0.08(+0.64%) |
Jan 15, 2019 | 12.22 | 12.50 | 12.22 | 12.45 | 943,391 | +0.26(+2.13%) |
Jan 14, 2019 | 12.31 | 12.34 | 12.09 | 12.19 | 1,299,675 | -0.13(-1.08%) |
Jan 11, 2019 | 12.48 | 12.53 | 12.29 | 12.33 | 1,611,607 | -0.27(-2.11%) |
Jan 10, 2019 | 12.92 | 12.92 | 12.23 | 12.59 | 2,360,680 | -0.41(-3.19%) |
Jan 09, 2019 | 13.67 | 13.67 | 12.44 | 13.01 | 6,970,151 | -0.48(-3.55%) |
Jan 08, 2019 | 13.25 | 13.67 | 13.11 | 13.49 | 945,597 | +0.45(+3.42%) |
Jan 07, 2019 | 12.84 | 13.29 | 12.66 | 13.04 | 1,994,990 | +0.33(+2.59%) |
Jan 04, 2019 | 12.05 | 12.90 | 12.05 | 12.71 | 1,521,833 | +0.78(+6.50%) |
Jan 03, 2019 | 11.73 | 12.06 | 11.58 | 11.93 | 606,425 | +0.26(+2.18%) |
Jan 02, 2019 | 11.24 | 11.97 | 11.17 | 11.68 | 789,793 | +0.31(+2.76%) |
Dec 31, 2018 | 11.44 | 11.63 | 11.16 | 11.37 | 1,725,095 | -0.02(-0.19%) |
Dec 28, 2018 | 11.30 | 11.46 | 10.97 | 11.39 | 2,052,762 | +0.13(+1.18%) |
Dec 27, 2018 | 11.32 | 11.39 | 10.79 | 11.25 | 1,817,318 | -0.19(-1.63%) |
Dec 26, 2018 | 11.04 | 11.46 | 10.55 | 11.44 | 2,103,403 | +0.52(+4.72%) |
Dec 24, 2018 | 11.46 | 11.47 | 10.87 | 10.92 | 829,235 | -0.70(-6.03%) |
Dec 21, 2018 | 12.00 | 12.04 | 11.37 | 11.63 | 2,573,716 | -0.39(-3.23%) |
Dec 20, 2018 | 12.91 | 12.99 | 11.90 | 12.01 | 1,619,662 | -1.01(-7.79%) |
Dec 19, 2018 | 13.02 | 13.09 | 12.59 | 13.03 | 3,663,372 | +0.10(+0.74%) |
Dec 18, 2018 | 13.50 | 13.55 | 12.61 | 12.93 | 2,274,117 | -0.54(-3.98%) |
Dec 17, 2018 | 14.36 | 14.37 | 13.35 | 13.47 | 1,093,350 | -0.89(-6.18%) |
Dec 14, 2018 | 14.20 | 14.99 | 14.20 | 14.36 | 3,067,192 | +0.04(+0.26%) |
Dec 13, 2018 | 14.23 | 14.45 | 14.21 | 14.32 | 1,190,880 | +0.02(+0.11%) |
Dec 12, 2018 | 14.40 | 14.54 | 14.25 | 14.30 | 792,699 | +0.01(+0.07%) |
Dec 11, 2018 | 14.44 | 14.52 | 14.23 | 14.29 | 968,703 | -0.08(-0.55%) |
Dec 10, 2018 | 14.45 | 14.50 | 14.08 | 14.37 | 705,847 | -0.10(-0.66%) |
Dec 07, 2018 | 14.77 | 14.88 | 14.32 | 14.47 | 1,562,674 | -0.04(-0.26%) |
Dec 06, 2018 | 14.42 | 14.52 | 14.14 | 14.51 | 809,268 | -0.10(-0.69%) |
Dec 04, 2018 | 15.04 | 15.14 | 14.52 | 14.61 | 855,584 | -0.48(-3.20%) |
Dec 03, 2018 | 14.90 | 15.21 | 14.80 | 15.09 | 986,564 | +0.39(+2.68%) |
Nov 30, 2018 | 14.83 | 14.86 | 14.40 | 14.70 | 901,130 | -0.16(-1.07%) |
Nov 29, 2018 | 14.90 | 15.20 | 14.73 | 14.86 | 693,488 | +0.02(+0.14%) |
Nov 28, 2018 | 14.44 | 14.86 | 14.32 | 14.83 | 1,276,488 | +0.43(+2.99%) |
Nov 27, 2018 | 14.38 | 14.69 | 14.34 | 14.40 | 1,720,962 | -0.01(-0.04%) |
Nov 26, 2018 | 14.14 | 14.49 | 14.13 | 14.41 | 1,165,190 | +0.37(+2.61%) |
Nov 23, 2018 | 14.35 | 14.39 | 14.04 | 14.04 | 280,991 | -0.48(-3.33%) |
Nov 21, 2018 | 14.53 | 14.53 | 14.53 | 0 | +0.19(+1.30%) | |
Nov 20, 2018 | 14.72 | 14.73 | 14.31 | 14.34 | 1,198,569 | -0.52(-3.50%) |
Nov 19, 2018 | 14.69 | 15.23 | 14.64 | 14.86 | 900,422 | +0.11(+0.76%) |
Nov 16, 2018 | 14.62 | 14.81 | 14.32 | 14.75 | 828,859 | +0.12(+0.80%) |
Nov 15, 2018 | 14.87 | 15.12 | 14.46 | 14.63 | 1,123,708 | -0.29(-1.96%) |
Nov 14, 2018 | 14.98 | 15.11 | 14.72 | 14.93 | 1,539,812 | +0.14(+0.93%) |
Nov 13, 2018 | 14.95 | 15.26 | 14.67 | 14.79 | 851,300 | -0.20(-1.31%) |
Nov 12, 2018 | 15.05 | 15.12 | 14.79 | 14.98 | 666,113 | -0.04(-0.28%) |
Nov 09, 2018 | 14.97 | 15.09 | 14.49 | 15.03 | 742,096 | +0.05(+0.32%) |
Nov 08, 2018 | 15.06 | 15.43 | 14.92 | 14.98 | 907,894 | -0.14(-0.91%) |
Nov 07, 2018 | 15.42 | 15.42 | 15.01 | 15.12 | 1,033,045 | -0.11(-0.70%) |
Nov 06, 2018 | 15.41 | 15.55 | 15.07 | 15.22 | 769,207 | -0.27(-1.72%) |
Nov 05, 2018 | 15.49 | 16.02 | 15.45 | 15.49 | 2,609,140 | +0.15(+0.97%) |
Nov 02, 2018 | 15.65 | 15.74 | 15.17 | 15.34 | 1,218,257 | -0.20(-1.30%) |
Nov 01, 2018 | 15.99 | 16.17 | 15.42 | 15.54 | 1,276,557 | -0.48(-2.99%) |
Oct 31, 2018 | 15.99 | 16.40 | 15.96 | 16.02 | 1,484,199 | +0.15(+0.97%) |
Oct 30, 2018 | 15.97 | 16.20 | 15.61 | 15.87 | 1,252,267 | -0.19(-1.19%) |
Oct 29, 2018 | 16.31 | 16.50 | 15.87 | 16.06 | 1,378,531 | -0.13(-0.79%) |
Oct 26, 2018 | 16.51 | 16.51 | 16.04 | 16.18 | 1,230,490 | -0.47(-2.81%) |
Oct 25, 2018 | 16.74 | 16.81 | 16.44 | 16.65 | 951,902 | +0.07(+0.42%) |
Oct 24, 2018 | 16.99 | 17.08 | 16.55 | 16.58 | 1,707,669 | -0.35(-2.07%) |
Oct 23, 2018 | 17.26 | 17.26 | 16.74 | 16.93 | 955,544 | -0.48(-2.78%) |
Oct 22, 2018 | 17.57 | 17.66 | 17.27 | 17.42 | 1,451,009 | -0.05(-0.30%) |
Oct 19, 2018 | 17.62 | 17.76 | 17.39 | 17.47 | 1,597,304 | -0.16(-0.90%) |
Oct 18, 2018 | 17.63 | 17.83 | 17.56 | 17.63 | 1,427,847 | -0.07(-0.39%) |
Oct 17, 2018 | 18.02 | 18.04 | 17.62 | 17.70 | 898,884 | -0.33(-1.83%) |
Oct 16, 2018 | 17.27 | 18.04 | 17.27 | 18.03 | 1,177,920 | +0.64(+3.70%) |
Oct 15, 2018 | 17.49 | 17.84 | 17.37 | 17.39 | 819,740 | -0.08(-0.49%) |
Oct 12, 2018 | 17.69 | 18.04 | 17.21 | 17.47 | 1,886,764 | -0.18(-1.02%) |
Oct 11, 2018 | 17.89 | 18.35 | 17.59 | 17.65 | 2,281,400 | -0.43(-2.38%) |
Oct 10, 2018 | 17.61 | 18.25 | 17.54 | 18.08 | 2,297,208 | +0.05(+0.30%) |
Oct 09, 2018 | 16.01 | 18.04 | 16.01 | 18.03 | 6,484,832 | +2.36(+15.09%) |
Oct 08, 2018 | 15.78 | 15.95 | 15.63 | 15.66 | 1,318,358 | -0.14(-0.87%) |
Oct 05, 2018 | 15.63 | 15.89 | 15.60 | 15.80 | 380,740 | +0.16(+1.05%) |
Oct 04, 2018 | 15.62 | 15.72 | 15.50 | 15.64 | 614,315 | -0.01(-0.03%) |
Oct 03, 2018 | 15.56 | 15.76 | 15.52 | 15.64 | 776,948 | +0.14(+0.89%) |
Oct 02, 2018 | 15.51 | 15.63 | 15.41 | 15.50 | 677,763 | +0.03(+0.21%) |