Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 6.430 | 6.710 | 6.170 | 6.190 | 29,100 | -0.19(-2.98%) |
Aug 29, 2019 | 6.440 | 6.660 | 6.260 | 6.380 | 56,370 | +0.03(+0.47%) |
Aug 28, 2019 | 5.990 | 6.400 | 5.990 | 6.350 | 67,015 | +0.36(+6.01%) |
Aug 27, 2019 | 6.330 | 6.610 | 5.850 | 5.990 | 119,975 | -0.38(-5.97%) |
Aug 26, 2019 | 6.410 | 6.480 | 6.280 | 6.370 | 46,558 | +0.04(+0.63%) |
Aug 23, 2019 | 6.910 | 7.040 | 6.270 | 6.330 | 50,400 | -0.58(-8.39%) |
Aug 22, 2019 | 6.800 | 7.000 | 6.630 | 6.910 | 45,218 | +0.11(+1.62%) |
Aug 21, 2019 | 7.020 | 7.075 | 6.745 | 6.800 | 62,741 | -0.10(-1.45%) |
Aug 20, 2019 | 7.000 | 7.180 | 6.800 | 6.900 | 32,914 | -0.12(-1.71%) |
Aug 19, 2019 | 6.910 | 7.140 | 6.820 | 7.020 | 45,016 | +0.22(+3.24%) |
Aug 16, 2019 | 6.300 | 7.010 | 6.300 | 6.800 | 52,400 | +0.54(+8.63%) |
Aug 15, 2019 | 6.800 | 6.800 | 6.230 | 6.260 | 55,819 | -0.54(-7.94%) |
Aug 14, 2019 | 7.000 | 7.000 | 6.480 | 6.800 | 90,464 | -0.33(-4.63%) |
Aug 13, 2019 | 7.000 | 7.380 | 6.940 | 7.130 | 75,526 | +0.08(+1.13%) |
Aug 12, 2019 | 7.210 | 7.370 | 7.000 | 7.050 | 70,713 | -0.24(-3.29%) |
Aug 09, 2019 | 7.750 | 7.790 | 7.010 | 7.290 | 121,300 | -0.46(-5.94%) |
Aug 08, 2019 | 6.450 | 7.930 | 6.280 | 7.750 | 213,872 | +1.35(+21.09%) |
Aug 07, 2019 | 6.720 | 6.755 | 6.070 | 6.400 | 242,466 | -0.43(-6.30%) |
Aug 06, 2019 | 7.730 | 7.900 | 6.710 | 6.830 | 202,078 | -0.88(-11.41%) |
Aug 05, 2019 | 8.440 | 8.520 | 7.610 | 7.710 | 76,741 | -0.80(-9.40%) |
Aug 02, 2019 | 9.060 | 9.116 | 8.250 | 8.510 | 64,300 | -0.52(-5.76%) |
Aug 01, 2019 | 9.290 | 9.440 | 9.010 | 9.030 | 43,270 | -0.26(-2.80%) |
Jul 31, 2019 | 9.520 | 9.770 | 9.250 | 9.290 | 64,634 | -0.21(-2.21%) |
Jul 30, 2019 | 9.280 | 9.720 | 9.210 | 9.500 | 43,334 | +0.16(+1.71%) |
Jul 29, 2019 | 9.640 | 10.19 | 9.110 | 9.340 | 64,735 | -0.24(-2.51%) |
Jul 26, 2019 | 9.250 | 9.700 | 9.250 | 9.580 | 49,200 | +0.46(+5.04%) |
Jul 25, 2019 | 9.270 | 9.700 | 9.070 | 9.120 | 67,468 | -0.15(-1.62%) |
Jul 24, 2019 | 9.200 | 9.460 | 8.560 | 9.270 | 161,465 | -0.03(-0.32%) |
Jul 23, 2019 | 9.860 | 10.03 | 9.270 | 9.300 | 50,425 | -0.56(-5.68%) |
Jul 22, 2019 | 10.39 | 10.41 | 9.750 | 9.860 | 43,864 | -0.39(-3.80%) |
Jul 19, 2019 | 10.22 | 10.36 | 10.05 | 10.25 | 61,600 | +0.12(+1.18%) |
Jul 18, 2019 | 10.00 | 10.18 | 9.810 | 10.13 | 44,488 | +0.15(+1.50%) |
Jul 17, 2019 | 10.21 | 10.35 | 9.960 | 9.980 | 60,317 | -0.22(-2.16%) |
Jul 16, 2019 | 10.25 | 10.56 | 10.16 | 10.20 | 69,953 | +0.00(+0.00%) |
Jul 15, 2019 | 10.46 | 10.64 | 10.16 | 10.20 | 32,234 | -0.25(-2.39%) |
Jul 12, 2019 | 10.62 | 10.65 | 10.35 | 10.45 | 39,400 | +0.03(+0.29%) |
Jul 11, 2019 | 10.95 | 11.00 | 10.11 | 10.42 | 62,640 | -0.51(-4.67%) |
Jul 10, 2019 | 11.24 | 11.48 | 10.91 | 10.93 | 65,384 | -0.16(-1.44%) |
Jul 09, 2019 | 10.66 | 11.25 | 10.66 | 11.09 | 91,169 | -0.09(-0.81%) |
Jul 08, 2019 | 10.75 | 11.18 | 10.51 | 11.18 | 108,429 | +0.34(+3.14%) |
Jul 05, 2019 | 10.87 | 11.00 | 10.54 | 10.84 | 50,300 | -0.03(-0.28%) |
Jul 03, 2019 | 11.34 | 11.52 | 10.65 | 10.87 | 65,100 | -0.34(-3.03%) |
Jul 02, 2019 | 12.92 | 12.92 | 10.87 | 11.21 | 110,924 | -1.61(-12.56%) |
Jul 01, 2019 | 12.72 | 12.97 | 12.52 | 12.82 | 52,527 | +0.34(+2.72%) |
Jun 28, 2019 | 12.97 | 13.31 | 12.40 | 12.48 | 498,400 | -0.42(-3.26%) |
Jun 27, 2019 | 12.33 | 12.95 | 12.28 | 12.90 | 100,422 | +0.66(+5.39%) |
Jun 26, 2019 | 12.60 | 12.88 | 12.22 | 12.24 | 50,427 | -0.34(-2.70%) |
Jun 25, 2019 | 12.50 | 12.70 | 12.03 | 12.58 | 71,631 | +0.09(+0.72%) |
Jun 24, 2019 | 13.06 | 13.07 | 12.28 | 12.49 | 46,179 | -0.42(-3.25%) |
Jun 21, 2019 | 13.13 | 13.26 | 12.80 | 12.91 | 41,000 | -0.28(-2.12%) |
Jun 20, 2019 | 13.85 | 13.93 | 12.85 | 13.19 | 37,484 | -0.39(-2.87%) |
Jun 19, 2019 | 13.28 | 13.73 | 12.92 | 13.58 | 55,321 | +0.33(+2.49%) |
Jun 18, 2019 | 13.33 | 14.43 | 12.76 | 13.25 | 75,083 | +0.27(+2.08%) |
Jun 17, 2019 | 12.99 | 13.07 | 12.88 | 12.98 | 38,220 | +0.08(+0.62%) |
Jun 14, 2019 | 12.99 | 13.30 | 12.71 | 12.90 | 48,400 | -0.10(-0.77%) |
Jun 13, 2019 | 12.70 | 13.09 | 12.61 | 13.00 | 70,142 | +0.43(+3.42%) |
Jun 12, 2019 | 12.74 | 12.97 | 12.46 | 12.57 | 41,987 | -0.05(-0.40%) |
Jun 11, 2019 | 13.25 | 13.30 | 12.52 | 12.62 | 45,120 | -0.57(-4.32%) |
Jun 10, 2019 | 13.15 | 13.35 | 12.87 | 13.19 | 58,524 | -0.06(-0.45%) |
Jun 07, 2019 | 13.05 | 13.62 | 12.92 | 13.25 | 61,100 | +0.24(+1.84%) |
Jun 06, 2019 | 13.22 | 13.41 | 12.88 | 13.01 | 31,051 | -0.39(-2.91%) |
Jun 05, 2019 | 13.64 | 14.00 | 13.12 | 13.40 | 43,119 | -0.18(-1.33%) |
Jun 04, 2019 | 12.41 | 13.59 | 12.27 | 13.58 | 75,410 | +1.15(+9.25%) |
Jun 03, 2019 | 12.68 | 12.93 | 12.23 | 12.43 | 42,120 | -0.27(-2.13%) |
May 31, 2019 | 13.17 | 13.17 | 12.61 | 12.70 | 58,100 | -0.66(-4.94%) |
May 30, 2019 | 13.53 | 13.84 | 13.29 | 13.36 | 41,237 | -0.16(-1.18%) |
May 29, 2019 | 14.53 | 14.72 | 13.27 | 13.52 | 57,255 | -1.16(-7.90%) |
May 28, 2019 | 14.61 | 14.95 | 14.60 | 14.68 | 116,417 | +0.06(+0.41%) |
May 24, 2019 | 15.13 | 15.55 | 14.54 | 14.62 | 26,000 | -0.16(-1.08%) |
May 23, 2019 | 14.85 | 15.11 | 14.60 | 14.78 | 31,898 | -0.12(-0.81%) |
May 22, 2019 | 15.00 | 15.35 | 14.80 | 14.90 | 25,359 | -0.10(-0.67%) |
May 21, 2019 | 14.84 | 15.26 | 14.84 | 15.00 | 49,827 | +0.28(+1.90%) |
May 20, 2019 | 14.55 | 14.87 | 14.52 | 14.72 | 49,403 | +0.10(+0.68%) |
May 17, 2019 | 14.78 | 15.23 | 14.55 | 14.62 | 24,900 | -0.33(-2.21%) |
May 16, 2019 | 15.35 | 15.72 | 14.88 | 14.95 | 45,175 | -0.35(-2.29%) |
May 15, 2019 | 15.23 | 15.53 | 15.00 | 15.30 | 32,078 | -0.07(-0.46%) |
May 14, 2019 | 15.36 | 16.00 | 15.36 | 15.37 | 67,171 | +0.09(+0.59%) |
May 13, 2019 | 15.80 | 15.80 | 15.17 | 15.28 | 25,388 | -0.70(-4.38%) |
May 10, 2019 | 15.98 | 16.48 | 15.77 | 15.98 | 41,000 | +0.00(+0.00%) |
May 09, 2019 | 15.64 | 16.45 | 15.35 | 15.98 | 65,291 | +0.25(+1.59%) |
May 08, 2019 | 14.50 | 16.25 | 14.50 | 15.73 | 88,565 | +0.45(+2.95%) |
May 07, 2019 | 15.47 | 15.83 | 15.24 | 15.28 | 59,838 | -0.31(-1.99%) |
May 06, 2019 | 14.55 | 15.84 | 14.55 | 15.59 | 75,971 | -0.11(-0.70%) |
May 03, 2019 | 15.62 | 16.19 | 15.51 | 15.70 | 112,300 | +0.19(+1.23%) |
May 02, 2019 | 15.37 | 15.57 | 14.95 | 15.51 | 34,746 | +0.13(+0.85%) |
May 01, 2019 | 15.97 | 16.00 | 15.20 | 15.38 | 31,072 | -0.57(-3.57%) |
Apr 30, 2019 | 16.51 | 16.51 | 15.82 | 15.95 | 45,817 | -0.52(-3.16%) |
Apr 29, 2019 | 16.60 | 16.64 | 16.02 | 16.47 | 23,930 | -0.17(-1.02%) |
Apr 26, 2019 | 16.83 | 16.87 | 16.40 | 16.64 | 12,100 | -0.15(-0.89%) |
Apr 25, 2019 | 17.04 | 17.13 | 16.48 | 16.79 | 24,928 | -0.30(-1.76%) |
Apr 24, 2019 | 17.40 | 17.40 | 16.78 | 17.09 | 32,264 | -0.24(-1.38%) |
Apr 23, 2019 | 17.75 | 17.90 | 16.79 | 17.33 | 62,087 | -0.07(-0.40%) |
Apr 22, 2019 | 16.90 | 17.50 | 16.78 | 17.40 | 53,929 | +0.61(+3.63%) |
Apr 18, 2019 | 16.98 | 17.15 | 16.73 | 16.79 | 22,600 | -0.19(-1.12%) |
Apr 17, 2019 | 16.63 | 17.10 | 16.33 | 16.98 | 72,782 | +0.62(+3.79%) |
Apr 16, 2019 | 16.32 | 17.00 | 16.32 | 16.36 | 59,202 | +0.06(+0.37%) |
Apr 15, 2019 | 17.07 | 17.08 | 16.27 | 16.30 | 51,536 | -0.51(-3.03%) |
Apr 12, 2019 | 16.65 | 17.36 | 16.59 | 16.81 | 77,000 | +0.32(+1.94%) |
Apr 11, 2019 | 16.76 | 16.80 | 16.35 | 16.49 | 18,366 | -0.21(-1.26%) |
Apr 10, 2019 | 16.54 | 17.11 | 16.45 | 16.70 | 67,344 | +0.16(+0.97%) |
Apr 09, 2019 | 16.96 | 17.09 | 16.52 | 16.54 | 28,205 | -0.24(-1.43%) |
Apr 08, 2019 | 16.40 | 16.90 | 15.77 | 16.78 | 62,957 | +0.37(+2.25%) |
Apr 05, 2019 | 16.65 | 17.35 | 15.92 | 16.41 | 64,300 | -0.19(-1.14%) |
Apr 04, 2019 | 17.47 | 17.75 | 16.59 | 16.60 | 56,708 | -0.59(-3.43%) |
Apr 03, 2019 | 17.18 | 17.72 | 16.64 | 17.19 | 66,214 | +0.22(+1.30%) |
Apr 02, 2019 | 17.04 | 17.19 | 16.53 | 16.97 | 25,273 | -0.01(-0.06%) |
Apr 01, 2019 | 17.67 | 17.67 | 16.88 | 16.98 | 63,401 | -0.61(-3.47%) |
Mar 29, 2019 | 16.37 | 17.72 | 16.07 | 17.59 | 102,900 | +1.39(+8.58%) |
Mar 28, 2019 | 15.74 | 16.42 | 15.74 | 16.20 | 24,730 | +0.54(+3.45%) |
Mar 27, 2019 | 17.06 | 17.23 | 15.17 | 15.66 | 138,994 | -1.57(-9.11%) |
Mar 26, 2019 | 18.50 | 18.64 | 16.72 | 17.23 | 110,522 | -0.67(-3.74%) |
Mar 25, 2019 | 17.18 | 17.95 | 17.10 | 17.90 | 35,933 | +0.67(+3.89%) |
Mar 22, 2019 | 18.51 | 18.94 | 17.14 | 17.23 | 108,600 | -1.38(-7.42%) |
Mar 21, 2019 | 19.00 | 19.29 | 18.40 | 18.61 | 69,804 | -0.36(-1.90%) |
Mar 20, 2019 | 18.00 | 19.30 | 17.59 | 18.97 | 124,006 | +1.06(+5.92%) |
Mar 19, 2019 | 17.61 | 18.00 | 17.02 | 17.91 | 137,111 | +0.38(+2.17%) |
Mar 18, 2019 | 17.05 | 17.65 | 16.69 | 17.53 | 145,135 | +0.52(+3.06%) |
Mar 15, 2019 | 16.49 | 17.13 | 16.19 | 17.01 | 133,300 | +0.54(+3.28%) |
Mar 14, 2019 | 16.85 | 16.93 | 15.79 | 16.47 | 99,620 | -0.32(-1.91%) |
Mar 13, 2019 | 16.75 | 17.34 | 15.60 | 16.79 | 114,341 | -0.21(-1.24%) |
Mar 12, 2019 | 17.26 | 17.26 | 16.10 | 17.00 | 184,798 | -0.69(-3.90%) |
Mar 11, 2019 | 17.00 | 17.87 | 16.72 | 17.69 | 106,305 | +0.89(+5.30%) |
Mar 08, 2019 | 16.22 | 17.11 | 15.86 | 16.80 | 76,700 | +0.57(+3.51%) |
Mar 07, 2019 | 15.90 | 16.28 | 15.57 | 16.23 | 36,007 | +0.43(+2.72%) |
Mar 06, 2019 | 16.42 | 16.47 | 15.61 | 15.80 | 46,000 | -0.09(-0.57%) |
Mar 05, 2019 | 16.72 | 16.72 | 15.86 | 15.89 | 102,897 | -0.72(-4.33%) |
Mar 04, 2019 | 16.74 | 16.75 | 16.20 | 16.61 | 41,470 | +0.01(+0.06%) |
Mar 01, 2019 | 16.43 | 16.69 | 15.82 | 16.60 | 54,000 | +0.57(+3.56%) |
Feb 28, 2019 | 15.91 | 16.34 | 15.70 | 16.03 | 64,225 | +0.12(+0.75%) |
Feb 27, 2019 | 15.86 | 16.15 | 15.69 | 15.91 | 60,290 | -0.02(-0.13%) |
Feb 26, 2019 | 15.71 | 15.99 | 15.30 | 15.93 | 23,710 | +0.39(+2.51%) |
Feb 25, 2019 | 15.62 | 16.00 | 15.26 | 15.54 | 71,126 | +0.08(+0.52%) |
Feb 22, 2019 | 14.94 | 15.72 | 14.65 | 15.46 | 41,700 | +0.61(+4.11%) |
Feb 21, 2019 | 14.29 | 15.00 | 14.29 | 14.85 | 34,101 | +0.59(+4.14%) |
Feb 20, 2019 | 13.96 | 14.57 | 13.95 | 14.26 | 47,692 | +0.67(+4.93%) |
Feb 19, 2019 | 13.48 | 13.70 | 13.40 | 13.59 | 21,339 | +0.17(+1.27%) |
Feb 15, 2019 | 12.80 | 13.55 | 12.77 | 13.42 | 39,700 | +0.69(+5.42%) |
Feb 14, 2019 | 13.10 | 13.12 | 12.20 | 12.73 | 64,180 | -0.38(-2.90%) |
Feb 13, 2019 | 13.22 | 13.47 | 13.03 | 13.11 | 39,600 | -0.07(-0.53%) |
Feb 12, 2019 | 13.10 | 13.42 | 12.90 | 13.18 | 61,804 | +0.07(+0.53%) |
Feb 11, 2019 | 13.15 | 13.69 | 12.82 | 13.11 | 57,993 | +0.10(+0.77%) |
Feb 08, 2019 | 13.19 | 13.19 | 12.15 | 13.01 | 65,300 | -0.19(-1.44%) |
Feb 07, 2019 | 13.13 | 13.50 | 13.04 | 13.20 | 49,220 | -0.07(-0.53%) |
Feb 06, 2019 | 13.27 | 13.39 | 12.81 | 13.27 | 49,582 | -0.07(-0.52%) |
Feb 05, 2019 | 13.28 | 13.51 | 13.02 | 13.34 | 57,612 | +0.08(+0.60%) |
Feb 04, 2019 | 13.29 | 13.62 | 13.17 | 13.26 | 72,956 | +0.01(+0.08%) |
Feb 01, 2019 | 13.00 | 13.30 | 12.76 | 13.25 | 35,200 | -0.02(-0.15%) |
Jan 31, 2019 | 13.00 | 13.42 | 12.67 | 13.27 | 50,588 | +0.42(+3.27%) |
Jan 30, 2019 | 12.39 | 12.98 | 12.19 | 12.85 | 56,682 | +0.54(+4.39%) |
Jan 29, 2019 | 12.02 | 12.59 | 12.00 | 12.31 | 33,174 | +0.34(+2.84%) |
Jan 28, 2019 | 12.05 | 12.11 | 11.78 | 11.97 | 49,317 | -0.11(-0.91%) |
Jan 25, 2019 | 11.70 | 12.25 | 11.58 | 12.08 | 51,000 | +0.51(+4.41%) |
Jan 24, 2019 | 11.50 | 11.85 | 10.93 | 11.57 | 25,404 | +0.08(+0.70%) |
Jan 23, 2019 | 11.28 | 11.89 | 10.97 | 11.49 | 69,002 | +0.26(+2.32%) |
Jan 22, 2019 | 11.67 | 11.77 | 10.64 | 11.23 | 99,893 | -0.43(-3.69%) |
Jan 18, 2019 | 11.63 | 11.90 | 11.09 | 11.66 | 32,900 | +0.04(+0.34%) |
Jan 17, 2019 | 11.64 | 12.19 | 11.43 | 11.62 | 38,171 | -0.10(-0.85%) |
Jan 16, 2019 | 11.28 | 11.83 | 11.28 | 11.72 | 39,101 | +0.45(+3.99%) |
Jan 15, 2019 | 11.64 | 11.89 | 10.80 | 11.27 | 47,768 | -0.22(-1.91%) |
Jan 14, 2019 | 12.16 | 12.28 | 11.31 | 11.49 | 38,205 | -0.78(-6.36%) |
Jan 11, 2019 | 12.20 | 12.91 | 12.00 | 12.27 | 49,700 | +0.00(+0.00%) |
Jan 10, 2019 | 11.49 | 12.51 | 11.48 | 12.27 | 98,397 | +0.71(+6.14%) |
Jan 09, 2019 | 11.86 | 11.86 | 11.26 | 11.56 | 29,653 | -0.04(-0.34%) |
Jan 08, 2019 | 11.50 | 11.88 | 11.38 | 11.60 | 37,341 | +0.26(+2.29%) |
Jan 07, 2019 | 11.63 | 11.95 | 10.97 | 11.34 | 49,751 | -0.17(-1.48%) |
Jan 04, 2019 | 10.45 | 12.21 | 10.45 | 11.51 | 81,800 | +1.13(+10.89%) |
Jan 03, 2019 | 10.51 | 10.76 | 9.860 | 10.38 | 94,431 | -0.01(-0.10%) |
Jan 02, 2019 | 10.27 | 10.67 | 10.07 | 10.39 | 40,663 | +0.03(+0.29%) |
Dec 31, 2018 | 9.700 | 10.49 | 9.570 | 10.36 | 63,400 | +0.77(+8.03%) |
Dec 28, 2018 | 9.300 | 9.700 | 9.170 | 9.590 | 41,200 | +0.26(+2.79%) |
Dec 27, 2018 | 9.960 | 9.960 | 9.210 | 9.330 | 38,060 | -0.65(-6.51%) |
Dec 26, 2018 | 9.600 | 10.04 | 9.589 | 9.980 | 55,190 | +0.44(+4.61%) |
Dec 24, 2018 | 9.150 | 10.70 | 9.150 | 9.540 | 67,700 | +0.09(+0.95%) |
Dec 21, 2018 | 10.93 | 12.21 | 8.830 | 9.450 | 642,100 | -1.58(-14.32%) |
Dec 20, 2018 | 11.16 | 11.36 | 10.49 | 11.03 | 146,400 | -0.24(-2.13%) |
Dec 19, 2018 | 12.21 | 12.70 | 11.13 | 11.27 | 177,093 | -1.14(-9.19%) |
Dec 18, 2018 | 12.51 | 13.22 | 11.89 | 12.41 | 211,157 | +0.18(+1.47%) |
Dec 17, 2018 | 10.46 | 12.30 | 9.690 | 12.23 | 347,248 | +2.35(+23.79%) |
Dec 14, 2018 | 9.320 | 10.00 | 9.250 | 9.880 | 216,400 | +0.43(+4.55%) |
Dec 13, 2018 | 9.470 | 9.860 | 9.120 | 9.450 | 212,783 | -0.03(-0.32%) |
Dec 12, 2018 | 9.750 | 10.60 | 9.400 | 9.480 | 65,537 | -0.22(-2.27%) |
Dec 11, 2018 | 9.950 | 10.30 | 9.550 | 9.700 | 61,059 | -0.27(-2.71%) |
Dec 10, 2018 | 10.43 | 10.67 | 9.670 | 9.970 | 85,658 | -0.40(-3.86%) |
Dec 07, 2018 | 10.93 | 10.95 | 10.21 | 10.37 | 51,100 | -0.62(-5.64%) |
Dec 06, 2018 | 11.00 | 11.06 | 10.68 | 10.99 | 73,549 | -0.08(-0.72%) |
Dec 04, 2018 | 11.48 | 11.83 | 11.07 | 11.07 | 36,100 | -0.37(-3.23%) |
Dec 03, 2018 | 11.71 | 12.00 | 11.12 | 11.44 | 48,257 | -0.08(-0.69%) |
Nov 30, 2018 | 11.54 | 11.94 | 11.32 | 11.52 | 90,700 | -0.09(-0.78%) |
Nov 29, 2018 | 11.50 | 11.84 | 11.44 | 11.61 | 43,506 | +0.14(+1.22%) |
Nov 28, 2018 | 11.34 | 11.75 | 11.15 | 11.47 | 39,347 | +0.14(+1.24%) |
Nov 27, 2018 | 11.61 | 11.75 | 11.15 | 11.33 | 58,169 | -0.33(-2.83%) |
Nov 26, 2018 | 11.93 | 12.37 | 11.48 | 11.66 | 60,774 | -0.21(-1.77%) |
Nov 23, 2018 | 12.04 | 12.19 | 11.82 | 11.87 | 16,800 | -0.12(-1.00%) |
Nov 21, 2018 | 11.99 | 11.99 | 11.99 | 0 | +0.24(+2.04%) | |
Nov 20, 2018 | 12.09 | 12.40 | 11.33 | 11.75 | 63,480 | -0.35(-2.89%) |
Nov 19, 2018 | 12.30 | 12.49 | 11.85 | 12.10 | 97,005 | +0.12(+1.00%) |
Nov 16, 2018 | 11.66 | 12.32 | 11.66 | 11.98 | 199,200 | +0.30(+2.57%) |
Nov 15, 2018 | 11.90 | 12.00 | 11.25 | 11.68 | 103,303 | -0.33(-2.75%) |
Nov 14, 2018 | 12.00 | 12.45 | 11.89 | 12.01 | 135,692 | +0.15(+1.26%) |
Nov 13, 2018 | 11.67 | 12.45 | 11.38 | 11.86 | 53,031 | +0.41(+3.58%) |
Nov 12, 2018 | 12.25 | 12.28 | 11.25 | 11.45 | 55,848 | -0.67(-5.53%) |
Nov 09, 2018 | 12.68 | 12.72 | 11.78 | 12.12 | 45,500 | -0.57(-4.49%) |
Nov 08, 2018 | 12.20 | 13.00 | 12.13 | 12.69 | 82,368 | +0.45(+3.68%) |
Nov 07, 2018 | 12.27 | 12.43 | 12.19 | 12.24 | 42,310 | +0.00(+0.00%) |
Nov 06, 2018 | 12.79 | 12.79 | 12.07 | 12.24 | 24,086 | -0.06(-0.49%) |
Nov 05, 2018 | 12.67 | 12.71 | 12.27 | 12.30 | 55,047 | -0.33(-2.61%) |
Nov 02, 2018 | 12.65 | 12.93 | 12.24 | 12.63 | 55,600 | +0.37(+3.02%) |
Nov 01, 2018 | 12.23 | 12.50 | 12.13 | 12.26 | 139,865 | +0.22(+1.83%) |
Oct 31, 2018 | 12.00 | 12.40 | 11.90 | 12.04 | 163,645 | +0.14(+1.18%) |
Oct 30, 2018 | 11.91 | 12.39 | 11.66 | 11.90 | 31,679 | -0.04(-0.34%) |
Oct 29, 2018 | 12.36 | 12.41 | 11.56 | 11.94 | 45,949 | -0.26(-2.13%) |
Oct 26, 2018 | 12.00 | 12.38 | 11.61 | 12.20 | 52,200 | +0.16(+1.33%) |
Oct 25, 2018 | 11.59 | 12.54 | 11.59 | 12.04 | 80,956 | +0.48(+4.15%) |
Oct 24, 2018 | 12.47 | 12.74 | 11.42 | 11.56 | 70,667 | -0.94(-7.52%) |
Oct 23, 2018 | 12.17 | 12.57 | 12.11 | 12.50 | 21,364 | +0.04(+0.32%) |
Oct 22, 2018 | 12.50 | 12.95 | 12.01 | 12.46 | 24,771 | +0.04(+0.32%) |
Oct 19, 2018 | 12.83 | 13.08 | 12.38 | 12.42 | 23,400 | -0.34(-2.66%) |
Oct 18, 2018 | 13.47 | 13.52 | 12.52 | 12.76 | 70,502 | -0.81(-5.97%) |
Oct 17, 2018 | 14.00 | 14.20 | 13.45 | 13.57 | 71,959 | -0.41(-2.93%) |
Oct 16, 2018 | 13.11 | 14.00 | 13.08 | 13.98 | 55,789 | +1.05(+8.12%) |
Oct 15, 2018 | 13.85 | 13.85 | 12.65 | 12.93 | 78,084 | -0.87(-6.30%) |
Oct 12, 2018 | 13.50 | 14.48 | 13.30 | 13.80 | 46,000 | +0.51(+3.84%) |
Oct 11, 2018 | 13.50 | 14.50 | 13.00 | 13.29 | 52,913 | -0.25(-1.85%) |
Oct 10, 2018 | 14.65 | 14.65 | 13.44 | 13.54 | 70,078 | -1.11(-7.58%) |
Oct 09, 2018 | 14.11 | 14.89 | 13.59 | 14.65 | 53,975 | +0.41(+2.88%) |
Oct 08, 2018 | 14.50 | 14.90 | 14.08 | 14.24 | 41,697 | -0.28(-1.93%) |
Oct 05, 2018 | 14.69 | 14.79 | 14.08 | 14.52 | 38,400 | -0.19(-1.29%) |
Oct 04, 2018 | 14.96 | 15.15 | 14.29 | 14.71 | 82,570 | -0.28(-1.87%) |
Oct 03, 2018 | 15.01 | 15.47 | 14.80 | 14.99 | 55,117 | +0.05(+0.33%) |
Oct 02, 2018 | 14.76 | 15.09 | 14.60 | 14.94 | 90,347 | +0.11(+0.74%) |
Oct 01, 2018 | 15.54 | 15.59 | 14.54 | 14.83 | 57,561 | -0.44(-2.88%) |
Sep 28, 2018 | 15.23 | 15.98 | 15.04 | 15.27 | 22,600 | +0.08(+0.53%) |
Sep 27, 2018 | 15.69 | 16.42 | 15.00 | 15.19 | 61,728 | -0.45(-2.88%) |
Sep 26, 2018 | 15.92 | 15.92 | 15.17 | 15.64 | 42,660 | -0.11(-0.70%) |
Sep 25, 2018 | 16.99 | 16.99 | 15.39 | 15.75 | 118,835 | -1.16(-6.86%) |
Sep 24, 2018 | 16.45 | 17.20 | 16.28 | 16.91 | 54,274 | +0.43(+2.61%) |
Sep 21, 2018 | 16.69 | 17.22 | 16.45 | 16.48 | 126,000 | -0.18(-1.08%) |
Sep 20, 2018 | 15.92 | 16.72 | 15.83 | 16.66 | 65,515 | +0.71(+4.45%) |
Sep 19, 2018 | 15.97 | 16.19 | 15.75 | 15.95 | 67,089 | -0.05(-0.31%) |
Sep 18, 2018 | 15.96 | 16.19 | 15.83 | 16.00 | 65,228 | +0.11(+0.69%) |
Sep 17, 2018 | 16.28 | 16.53 | 15.82 | 15.89 | 28,747 | -0.47(-2.87%) |
Sep 14, 2018 | 16.09 | 16.83 | 15.89 | 16.36 | 29,000 | +0.31(+1.93%) |
Sep 13, 2018 | 16.08 | 16.35 | 15.83 | 16.05 | 30,821 | +0.08(+0.50%) |
Sep 12, 2018 | 15.98 | 16.06 | 15.81 | 15.97 | 38,418 | -0.01(-0.06%) |
Sep 11, 2018 | 16.03 | 16.15 | 15.81 | 15.98 | 30,447 | -0.05(-0.31%) |
Sep 10, 2018 | 16.62 | 16.68 | 15.79 | 16.03 | 84,671 | -0.38(-2.32%) |
Sep 07, 2018 | 17.17 | 17.43 | 15.75 | 16.41 | 146,100 | -0.96(-5.53%) |
Sep 06, 2018 | 17.79 | 18.13 | 17.20 | 17.37 | 76,149 | -0.67(-3.71%) |
Sep 05, 2018 | 17.18 | 18.41 | 16.75 | 18.04 | 122,224 | +0.86(+5.01%) |