Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 7.280 | 7.400 | 6.810 | 6.950 | 2,398,964 | -0.33(-4.53%) |
Sep 27, 2019 | 7.790 | 7.940 | 7.000 | 7.280 | 4,796,300 | -0.55(-7.02%) |
Sep 26, 2019 | 8.400 | 9.960 | 7.690 | 7.830 | 19,043,814 | +0.14(+1.82%) |
Sep 25, 2019 | 7.980 | 8.190 | 7.560 | 7.690 | 2,882,124 | -0.31(-3.87%) |
Sep 24, 2019 | 7.840 | 8.370 | 7.710 | 8.000 | 2,540,644 | +0.16(+2.04%) |
Sep 23, 2019 | 7.330 | 7.890 | 7.200 | 7.840 | 2,161,539 | +0.44(+5.95%) |
Sep 20, 2019 | 7.200 | 7.500 | 7.125 | 7.400 | 2,286,200 | +0.20(+2.78%) |
Sep 19, 2019 | 6.890 | 7.500 | 6.710 | 7.200 | 2,635,309 | +0.30(+4.35%) |
Sep 18, 2019 | 7.110 | 7.200 | 6.625 | 6.900 | 2,757,169 | -0.18(-2.54%) |
Sep 17, 2019 | 7.500 | 7.500 | 6.980 | 7.080 | 2,029,946 | -0.43(-5.73%) |
Sep 16, 2019 | 7.710 | 7.810 | 7.425 | 7.510 | 1,854,679 | -0.30(-3.84%) |
Sep 13, 2019 | 7.710 | 8.090 | 7.310 | 7.810 | 2,633,500 | +0.19(+2.49%) |
Sep 12, 2019 | 9.160 | 9.160 | 7.350 | 7.620 | 6,137,970 | -2.06(-21.28%) |
Sep 11, 2019 | 9.030 | 9.895 | 8.570 | 9.680 | 4,319,990 | +0.63(+6.96%) |
Sep 10, 2019 | 8.190 | 9.220 | 8.090 | 9.050 | 4,054,025 | +0.83(+10.10%) |
Sep 09, 2019 | 7.190 | 8.270 | 7.190 | 8.220 | 2,727,247 | +1.09(+15.29%) |
Sep 06, 2019 | 7.070 | 7.290 | 6.900 | 7.130 | 1,500,300 | +0.11(+1.57%) |
Sep 05, 2019 | 6.840 | 7.070 | 6.810 | 7.020 | 2,509,639 | +0.26(+3.85%) |
Sep 04, 2019 | 6.460 | 6.830 | 6.440 | 6.760 | 1,412,204 | +0.36(+5.62%) |
Sep 03, 2019 | 6.350 | 6.430 | 6.090 | 6.400 | 1,964,606 | -0.06(-0.93%) |
Aug 30, 2019 | 5.900 | 6.470 | 5.760 | 6.460 | 3,841,300 | +0.70(+12.15%) |
Aug 29, 2019 | 5.550 | 5.990 | 5.503 | 5.760 | 2,243,051 | +0.33(+6.08%) |
Aug 28, 2019 | 5.120 | 5.470 | 5.100 | 5.430 | 1,343,929 | +0.25(+4.83%) |
Aug 27, 2019 | 5.410 | 5.430 | 5.040 | 5.180 | 1,870,173 | -0.20(-3.72%) |
Aug 26, 2019 | 5.340 | 5.430 | 5.250 | 5.380 | 765,171 | +0.07(+1.32%) |
Aug 23, 2019 | 5.600 | 5.650 | 5.300 | 5.310 | 2,217,700 | -0.34(-6.02%) |
Aug 22, 2019 | 5.600 | 5.790 | 5.550 | 5.650 | 1,101,123 | +0.06(+1.07%) |
Aug 21, 2019 | 5.670 | 5.770 | 5.470 | 5.590 | 1,165,149 | -0.03(-0.53%) |
Aug 20, 2019 | 5.790 | 5.850 | 5.460 | 5.620 | 1,511,765 | -0.16(-2.77%) |
Aug 19, 2019 | 5.710 | 6.030 | 5.675 | 5.780 | 1,041,204 | +0.11(+1.94%) |
Aug 16, 2019 | 5.390 | 5.740 | 5.210 | 5.670 | 1,845,300 | +0.31(+5.78%) |
Aug 15, 2019 | 5.870 | 5.895 | 5.270 | 5.360 | 3,116,596 | -0.45(-7.75%) |
Aug 14, 2019 | 6.520 | 6.544 | 5.750 | 5.810 | 5,536,133 | -0.74(-11.30%) |
Aug 13, 2019 | 6.940 | 7.170 | 6.550 | 6.550 | 2,762,170 | -0.47(-6.70%) |
Aug 12, 2019 | 7.330 | 7.490 | 6.950 | 7.020 | 1,413,886 | -0.17(-2.36%) |
Aug 09, 2019 | 7.320 | 7.360 | 7.090 | 7.190 | 894,800 | -0.21(-2.84%) |
Aug 08, 2019 | 7.130 | 7.410 | 7.040 | 7.400 | 1,302,231 | +0.33(+4.67%) |
Aug 07, 2019 | 6.700 | 7.130 | 6.550 | 7.070 | 1,361,797 | +0.27(+3.97%) |
Aug 06, 2019 | 6.930 | 7.000 | 6.530 | 6.800 | 1,946,690 | -0.08(-1.16%) |
Aug 05, 2019 | 6.850 | 6.990 | 6.670 | 6.880 | 1,405,619 | -0.11(-1.57%) |
Aug 02, 2019 | 6.830 | 7.040 | 6.750 | 6.990 | 1,075,100 | +0.05(+0.72%) |
Aug 01, 2019 | 6.930 | 7.240 | 6.610 | 6.940 | 2,392,390 | -0.03(-0.43%) |
Jul 31, 2019 | 6.900 | 7.240 | 6.850 | 6.970 | 1,826,155 | +0.15(+2.20%) |
Jul 30, 2019 | 6.650 | 6.900 | 6.580 | 6.820 | 1,267,839 | +0.10(+1.49%) |
Jul 29, 2019 | 6.720 | 6.920 | 6.520 | 6.720 | 953,045 | +0.03(+0.45%) |
Jul 26, 2019 | 6.610 | 6.830 | 6.520 | 6.690 | 1,653,100 | +0.13(+1.98%) |
Jul 25, 2019 | 6.740 | 6.880 | 6.420 | 6.560 | 1,635,120 | -0.17(-2.53%) |
Jul 24, 2019 | 6.510 | 6.749 | 6.460 | 6.730 | 1,785,595 | +0.22(+3.38%) |
Jul 23, 2019 | 6.310 | 6.580 | 6.260 | 6.510 | 2,143,004 | +0.20(+3.17%) |
Jul 22, 2019 | 6.800 | 6.940 | 6.120 | 6.310 | 4,288,531 | -0.48(-7.07%) |
Jul 19, 2019 | 7.250 | 7.370 | 6.790 | 6.790 | 3,844,000 | -0.40(-5.56%) |
Jul 18, 2019 | 7.760 | 7.830 | 7.150 | 7.190 | 3,227,693 | -0.60(-7.70%) |
Jul 17, 2019 | 8.290 | 8.410 | 7.760 | 7.790 | 2,889,039 | -0.58(-6.93%) |
Jul 16, 2019 | 8.380 | 8.529 | 8.060 | 8.370 | 2,683,348 | -0.06(-0.71%) |
Jul 15, 2019 | 8.880 | 9.050 | 8.340 | 8.430 | 3,130,605 | -0.38(-4.31%) |
Jul 12, 2019 | 9.130 | 9.400 | 8.650 | 8.810 | 3,367,800 | -0.23(-2.54%) |
Jul 11, 2019 | 9.640 | 9.960 | 9.035 | 9.040 | 4,455,372 | -0.20(-2.16%) |
Jul 10, 2019 | 9.110 | 9.422 | 9.060 | 9.240 | 2,501,370 | +0.13(+1.43%) |
Jul 09, 2019 | 9.080 | 9.350 | 8.950 | 9.110 | 1,971,013 | +0.05(+0.55%) |
Jul 08, 2019 | 9.090 | 9.630 | 8.990 | 9.060 | 4,203,604 | -0.05(-0.55%) |
Jul 05, 2019 | 8.590 | 9.180 | 8.410 | 9.110 | 2,732,700 | +0.50(+5.81%) |
Jul 03, 2019 | 8.650 | 8.750 | 8.530 | 8.610 | 1,586,200 | +0.01(+0.12%) |
Jul 02, 2019 | 8.580 | 8.760 | 8.300 | 8.600 | 2,381,555 | +0.02(+0.23%) |
Jul 01, 2019 | 8.010 | 8.850 | 8.010 | 8.580 | 3,861,866 | +0.57(+7.12%) |
Jun 28, 2019 | 8.500 | 8.624 | 7.730 | 8.010 | 7,212,700 | -0.56(-6.53%) |
Jun 27, 2019 | 7.040 | 9.690 | 6.950 | 8.570 | 16,239,939 | +1.46(+20.53%) |
Jun 26, 2019 | 6.930 | 7.130 | 6.500 | 7.110 | 3,122,723 | +0.26(+3.80%) |
Jun 25, 2019 | 6.260 | 6.960 | 6.140 | 6.850 | 3,132,989 | +0.55(+8.73%) |
Jun 24, 2019 | 6.700 | 6.700 | 6.250 | 6.300 | 2,701,073 | -0.37(-5.55%) |
Jun 21, 2019 | 6.710 | 6.720 | 6.360 | 6.670 | 4,426,700 | -0.03(-0.45%) |
Jun 20, 2019 | 6.800 | 6.880 | 6.640 | 6.700 | 1,932,353 | -0.05(-0.74%) |
Jun 19, 2019 | 6.880 | 7.070 | 6.730 | 6.750 | 2,241,936 | -0.14(-2.03%) |
Jun 18, 2019 | 6.930 | 6.980 | 6.610 | 6.890 | 2,807,745 | +0.03(+0.44%) |
Jun 17, 2019 | 7.060 | 7.100 | 6.770 | 6.860 | 1,858,544 | -0.20(-2.83%) |
Jun 14, 2019 | 7.090 | 7.160 | 6.900 | 7.060 | 986,600 | -0.06(-0.84%) |
Jun 13, 2019 | 6.940 | 7.140 | 6.810 | 7.120 | 1,401,344 | +0.21(+3.04%) |
Jun 12, 2019 | 7.170 | 7.210 | 6.730 | 6.910 | 2,135,799 | -0.26(-3.63%) |
Jun 11, 2019 | 7.600 | 7.690 | 7.130 | 7.170 | 2,093,357 | -0.33(-4.40%) |
Jun 10, 2019 | 7.750 | 8.030 | 7.480 | 7.500 | 2,070,723 | -0.26(-3.35%) |
Jun 07, 2019 | 7.760 | 7.850 | 7.500 | 7.760 | 1,334,400 | +0.00(+0.00%) |
Jun 06, 2019 | 7.790 | 7.933 | 7.450 | 7.760 | 1,203,487 | -0.08(-1.02%) |
Jun 05, 2019 | 8.390 | 8.441 | 7.615 | 7.840 | 2,360,220 | -0.54(-6.44%) |
Jun 04, 2019 | 7.820 | 8.800 | 7.790 | 8.380 | 2,881,926 | +0.71(+9.26%) |
Jun 03, 2019 | 7.610 | 7.920 | 7.560 | 7.670 | 1,636,010 | +0.01(+0.13%) |
May 31, 2019 | 7.650 | 7.690 | 7.253 | 7.660 | 2,174,600 | -0.11(-1.42%) |
May 30, 2019 | 7.250 | 7.810 | 7.240 | 7.770 | 1,650,662 | +0.53(+7.32%) |
May 29, 2019 | 7.480 | 7.480 | 7.030 | 7.240 | 2,540,852 | -0.35(-4.61%) |
May 28, 2019 | 7.350 | 7.590 | 7.220 | 7.590 | 2,435,980 | +0.25(+3.41%) |
May 24, 2019 | 7.550 | 7.950 | 7.310 | 7.340 | 2,306,500 | -0.11(-1.48%) |
May 23, 2019 | 8.020 | 8.030 | 7.360 | 7.450 | 2,508,048 | -0.65(-8.02%) |
May 22, 2019 | 8.700 | 8.740 | 8.090 | 8.100 | 1,999,996 | -0.64(-7.32%) |
May 21, 2019 | 9.070 | 9.150 | 8.710 | 8.740 | 1,237,722 | -0.28(-3.10%) |
May 20, 2019 | 9.060 | 9.152 | 8.700 | 9.020 | 1,236,333 | -0.11(-1.20%) |
May 17, 2019 | 9.130 | 9.550 | 9.080 | 9.130 | 1,954,900 | -0.04(-0.44%) |
May 16, 2019 | 8.960 | 9.450 | 8.960 | 9.170 | 1,621,207 | +0.22(+2.46%) |
May 15, 2019 | 8.700 | 8.965 | 8.300 | 8.950 | 1,938,966 | +0.16(+1.82%) |
May 14, 2019 | 8.260 | 8.970 | 8.210 | 8.790 | 2,185,291 | +0.55(+6.67%) |
May 13, 2019 | 7.830 | 8.280 | 7.710 | 8.240 | 2,220,169 | +0.25(+3.13%) |
May 10, 2019 | 7.900 | 8.130 | 7.830 | 7.990 | 1,785,900 | +0.09(+1.14%) |
May 09, 2019 | 8.020 | 8.050 | 7.360 | 7.900 | 3,973,511 | -0.19(-2.35%) |
May 08, 2019 | 8.060 | 8.260 | 8.050 | 8.090 | 1,764,933 | -0.04(-0.49%) |
May 07, 2019 | 8.390 | 8.500 | 7.970 | 8.130 | 2,162,178 | -0.37(-4.35%) |
May 06, 2019 | 8.620 | 8.620 | 8.410 | 8.500 | 1,621,412 | -0.27(-3.08%) |
May 03, 2019 | 8.770 | 8.899 | 8.730 | 8.770 | 1,440,400 | -0.03(-0.34%) |
May 02, 2019 | 8.880 | 8.950 | 8.720 | 8.800 | 1,503,247 | -0.08(-0.90%) |
May 01, 2019 | 9.040 | 9.240 | 8.850 | 8.880 | 2,146,854 | -0.28(-3.06%) |
Apr 30, 2019 | 9.150 | 9.200 | 9.000 | 9.160 | 1,230,575 | +0.10(+1.10%) |
Apr 29, 2019 | 9.040 | 9.198 | 8.990 | 9.060 | 1,201,612 | -0.02(-0.22%) |
Apr 26, 2019 | 8.940 | 9.160 | 8.870 | 9.080 | 1,473,200 | +0.09(+1.00%) |
Apr 25, 2019 | 9.420 | 9.500 | 8.960 | 8.990 | 2,370,189 | -0.63(-6.55%) |
Apr 24, 2019 | 9.660 | 10.17 | 9.550 | 9.620 | 2,021,347 | -0.30(-3.02%) |
Apr 23, 2019 | 10.46 | 10.46 | 9.550 | 9.920 | 4,053,493 | -0.83(-7.72%) |
Apr 22, 2019 | 9.040 | 11.37 | 8.970 | 10.75 | 3,699,739 | +1.03(+10.60%) |
Apr 18, 2019 | 9.298 | 9.720 | 8.832 | 9.720 | 1,847,080 | +0.12(+1.25%) |
Apr 17, 2019 | 9.000 | 9.800 | 8.600 | 9.600 | 1,656,321 | +0.60(+6.67%) |
Apr 16, 2019 | 8.800 | 9.540 | 8.800 | 9.000 | 1,304,548 | +0.20(+2.27%) |
Apr 15, 2019 | 10.00 | 10.08 | 8.798 | 8.800 | 1,640,934 | -1.20(-12.02%) |
Apr 12, 2019 | 10.25 | 10.30 | 9.998 | 10.00 | 806,430 | -0.28(-2.69%) |
Apr 11, 2019 | 11.18 | 11.18 | 9.800 | 10.28 | 3,122,807 | -1.08(-9.48%) |
Apr 10, 2019 | 11.34 | 11.46 | 10.80 | 11.35 | 1,366,263 | +0.20(+1.79%) |
Apr 09, 2019 | 11.22 | 11.30 | 11.00 | 11.15 | 593,224 | -0.25(-2.16%) |
Apr 08, 2019 | 12.00 | 12.00 | 11.00 | 11.40 | 905,103 | -0.27(-2.28%) |
Apr 05, 2019 | 11.20 | 11.72 | 11.00 | 11.67 | 1,021,650 | +0.67(+6.05%) |
Apr 04, 2019 | 11.00 | 11.40 | 10.20 | 11.00 | 1,576,816 | +0.18(+1.64%) |
Apr 03, 2019 | 11.70 | 11.70 | 10.78 | 10.82 | 1,394,106 | -0.58(-5.07%) |
Apr 02, 2019 | 12.40 | 12.40 | 11.20 | 11.40 | 1,860,320 | -1.00(-8.06%) |
Apr 01, 2019 | 12.80 | 13.00 | 12.40 | 12.40 | 678,799 | -0.30(-2.36%) |
Mar 29, 2019 | 13.18 | 13.18 | 12.62 | 12.70 | 817,595 | -0.32(-2.46%) |
Mar 28, 2019 | 13.16 | 13.40 | 12.90 | 13.02 | 479,700 | +0.16(+1.28%) |
Mar 27, 2019 | 13.00 | 13.95 | 12.44 | 12.86 | 1,145,224 | -0.51(-3.84%) |
Mar 26, 2019 | 13.00 | 13.66 | 13.00 | 13.37 | 519,405 | +0.37(+2.85%) |
Mar 25, 2019 | 13.80 | 13.80 | 12.60 | 13.00 | 795,812 | -0.49(-3.62%) |
Mar 22, 2019 | 13.98 | 13.98 | 13.45 | 13.49 | 506,655 | -0.51(-3.66%) |
Mar 21, 2019 | 13.80 | 14.00 | 13.20 | 14.00 | 653,142 | +0.00(+0.00%) |
Mar 20, 2019 | 14.00 | 14.00 | 13.80 | 14.00 | 414,761 | +0.00(+0.00%) |
Mar 19, 2019 | 14.20 | 14.20 | 13.80 | 14.00 | 292,436 | +0.00(+0.00%) |
Mar 18, 2019 | 14.00 | 14.00 | 13.80 | 14.00 | 817,220 | +0.15(+1.05%) |
Mar 15, 2019 | 14.60 | 14.60 | 13.40 | 13.85 | 2,152,355 | -0.75(-5.11%) |
Mar 14, 2019 | 14.40 | 14.60 | 14.03 | 14.60 | 791,479 | +0.33(+2.28%) |
Mar 13, 2019 | 15.00 | 15.00 | 13.85 | 14.27 | 2,080,955 | +0.67(+4.96%) |
Mar 12, 2019 | 13.80 | 13.80 | 13.20 | 13.60 | 649,903 | -0.25(-1.82%) |
Mar 11, 2019 | 13.78 | 14.00 | 13.40 | 13.85 | 591,785 | +0.02(+0.13%) |
Mar 08, 2019 | 13.43 | 14.16 | 13.20 | 13.83 | 809,135 | +0.43(+3.24%) |
Mar 07, 2019 | 13.00 | 13.60 | 12.80 | 13.40 | 646,642 | +0.43(+3.32%) |
Mar 06, 2019 | 13.60 | 13.67 | 12.50 | 12.97 | 993,336 | -0.54(-3.98%) |
Mar 05, 2019 | 13.80 | 13.98 | 13.31 | 13.51 | 550,420 | -0.27(-1.97%) |
Mar 04, 2019 | 14.60 | 14.76 | 13.60 | 13.78 | 974,571 | -0.82(-5.62%) |
Mar 01, 2019 | 15.00 | 15.20 | 14.40 | 14.60 | 462,995 | -0.20(-1.35%) |
Feb 28, 2019 | 15.15 | 15.23 | 14.60 | 14.80 | 436,755 | -0.35(-2.30%) |
Feb 27, 2019 | 15.00 | 15.54 | 14.90 | 15.15 | 358,116 | +0.12(+0.83%) |
Feb 26, 2019 | 15.54 | 15.54 | 15.00 | 15.02 | 306,279 | -0.34(-2.24%) |
Feb 25, 2019 | 15.00 | 15.62 | 14.98 | 15.37 | 474,931 | +0.57(+3.84%) |
Feb 22, 2019 | 14.80 | 15.00 | 14.40 | 14.80 | 496,470 | -0.15(-1.00%) |
Feb 21, 2019 | 15.60 | 15.60 | 14.75 | 14.95 | 539,786 | -0.45(-2.92%) |
Feb 20, 2019 | 15.60 | 15.80 | 15.20 | 15.40 | 438,705 | -0.24(-1.53%) |
Feb 19, 2019 | 15.90 | 16.04 | 15.49 | 15.64 | 430,698 | -0.36(-2.25%) |
Feb 15, 2019 | 15.80 | 16.20 | 15.80 | 16.00 | 477,225 | +0.32(+2.01%) |
Feb 14, 2019 | 15.80 | 16.00 | 15.63 | 15.68 | 242,868 | -0.32(-1.98%) |
Feb 13, 2019 | 16.00 | 16.40 | 15.80 | 16.00 | 636,159 | +0.11(+0.69%) |
Feb 12, 2019 | 16.00 | 16.16 | 15.64 | 15.89 | 440,426 | +0.09(+0.57%) |
Feb 11, 2019 | 15.60 | 16.10 | 15.40 | 15.80 | 594,601 | +0.20(+1.28%) |
Feb 08, 2019 | 15.80 | 16.00 | 15.40 | 15.60 | 462,200 | -0.27(-1.73%) |
Feb 07, 2019 | 15.80 | 16.10 | 15.40 | 15.87 | 350,533 | -0.13(-0.79%) |
Feb 06, 2019 | 15.80 | 16.40 | 15.40 | 16.00 | 491,724 | +0.20(+1.27%) |
Feb 05, 2019 | 15.60 | 16.60 | 15.40 | 15.80 | 877,502 | +0.41(+2.66%) |
Feb 04, 2019 | 15.20 | 15.65 | 14.62 | 15.39 | 1,027,363 | +0.39(+2.60%) |
Feb 01, 2019 | 16.20 | 16.20 | 15.00 | 15.00 | 1,222,215 | -1.07(-6.64%) |
Jan 31, 2019 | 16.61 | 16.76 | 15.60 | 16.07 | 895,621 | -0.53(-3.22%) |
Jan 30, 2019 | 17.20 | 17.58 | 16.03 | 16.60 | 940,306 | -0.59(-3.42%) |
Jan 29, 2019 | 18.20 | 18.20 | 17.02 | 17.19 | 820,409 | -1.21(-6.59%) |
Jan 28, 2019 | 17.90 | 18.60 | 16.60 | 18.40 | 1,015,914 | -0.60(-3.16%) |
Jan 25, 2019 | 19.00 | 19.20 | 18.40 | 19.00 | 710,900 | +0.08(+0.42%) |
Jan 24, 2019 | 19.02 | 19.20 | 18.62 | 18.92 | 427,354 | -0.08(-0.42%) |
Jan 23, 2019 | 19.00 | 19.40 | 18.80 | 19.00 | 501,223 | +0.30(+1.62%) |
Jan 22, 2019 | 19.80 | 20.00 | 18.26 | 18.70 | 778,619 | -0.68(-3.52%) |
Jan 18, 2019 | 18.16 | 19.86 | 17.90 | 19.38 | 829,355 | +1.38(+7.67%) |
Jan 17, 2019 | 17.80 | 18.00 | 17.40 | 18.00 | 517,459 | +0.20(+1.12%) |
Jan 16, 2019 | 18.00 | 18.00 | 17.20 | 17.80 | 591,877 | +0.05(+0.29%) |
Jan 15, 2019 | 16.40 | 17.80 | 16.22 | 17.75 | 752,519 | +1.52(+9.34%) |
Jan 14, 2019 | 16.20 | 16.35 | 16.02 | 16.23 | 316,023 | +0.03(+0.20%) |
Jan 11, 2019 | 15.80 | 16.60 | 15.60 | 16.20 | 640,220 | +0.27(+1.72%) |
Jan 10, 2019 | 16.04 | 16.20 | 15.20 | 15.93 | 739,853 | -0.33(-2.04%) |
Jan 09, 2019 | 16.50 | 16.68 | 16.00 | 16.26 | 377,795 | +0.06(+0.36%) |
Jan 08, 2019 | 17.00 | 17.20 | 16.00 | 16.20 | 788,179 | -0.50(-3.01%) |
Jan 07, 2019 | 15.51 | 16.80 | 15.20 | 16.70 | 822,039 | +1.20(+7.75%) |
Jan 04, 2019 | 15.20 | 16.32 | 15.10 | 15.50 | 809,265 | +0.54(+3.58%) |
Jan 03, 2019 | 15.42 | 15.91 | 14.52 | 14.96 | 729,172 | -0.44(-2.83%) |
Jan 02, 2019 | 14.00 | 15.60 | 14.00 | 15.40 | 831,901 | +1.20(+8.45%) |
Dec 31, 2018 | 14.60 | 14.80 | 13.60 | 14.20 | 1,038,940 | +0.40(+2.90%) |
Dec 28, 2018 | 12.60 | 14.20 | 12.60 | 13.80 | 1,459,290 | +1.00(+7.81%) |
Dec 27, 2018 | 13.40 | 13.60 | 12.00 | 12.80 | 1,623,213 | -0.40(-3.06%) |
Dec 26, 2018 | 13.82 | 13.90 | 12.88 | 13.20 | 1,714,523 | -0.40(-2.91%) |
Dec 24, 2018 | 14.20 | 14.20 | 13.20 | 13.60 | 822,205 | -0.60(-4.23%) |
Dec 21, 2018 | 15.80 | 15.80 | 14.00 | 14.20 | 1,605,310 | -1.60(-10.13%) |
Dec 20, 2018 | 17.60 | 18.40 | 14.80 | 15.80 | 1,552,998 | -0.42(-2.59%) |
Dec 19, 2018 | 17.00 | 17.30 | 16.20 | 16.22 | 752,645 | -0.78(-4.59%) |
Dec 18, 2018 | 16.80 | 17.40 | 16.20 | 17.00 | 535,475 | +0.58(+3.56%) |
Dec 17, 2018 | 17.89 | 18.00 | 16.00 | 16.42 | 1,008,723 | -1.46(-8.19%) |
Dec 14, 2018 | 18.10 | 19.00 | 17.80 | 17.88 | 795,510 | -0.27(-1.49%) |
Dec 13, 2018 | 19.60 | 19.70 | 17.60 | 18.15 | 972,543 | -1.45(-7.40%) |
Dec 12, 2018 | 19.60 | 20.00 | 19.40 | 19.60 | 418,335 | +0.20(+1.03%) |
Dec 11, 2018 | 20.00 | 20.20 | 19.00 | 19.40 | 340,233 | -0.20(-1.02%) |
Dec 10, 2018 | 20.20 | 20.40 | 19.40 | 19.60 | 640,001 | -0.60(-2.97%) |
Dec 07, 2018 | 20.60 | 21.00 | 20.20 | 20.20 | 335,625 | -0.40(-1.94%) |
Dec 06, 2018 | 20.80 | 21.00 | 20.00 | 20.60 | 760,713 | -0.20(-0.96%) |
Dec 04, 2018 | 22.40 | 22.60 | 20.80 | 20.80 | 637,890 | -1.40(-6.31%) |
Dec 03, 2018 | 22.60 | 23.00 | 22.20 | 22.20 | 677,939 | +0.00(+0.00%) |
Nov 30, 2018 | 22.60 | 22.60 | 22.00 | 22.20 | 282,075 | -0.40(-1.77%) |
Nov 29, 2018 | 22.40 | 22.80 | 22.20 | 22.60 | 206,607 | +0.00(+0.00%) |
Nov 28, 2018 | 22.00 | 23.00 | 21.80 | 22.60 | 521,824 | +0.60(+2.73%) |
Nov 27, 2018 | 22.00 | 22.20 | 21.80 | 22.00 | 304,038 | +0.00(+0.00%) |
Nov 26, 2018 | 22.00 | 22.40 | 21.40 | 22.00 | 509,247 | +0.00(+0.00%) |
Nov 23, 2018 | 22.60 | 22.60 | 21.80 | 22.00 | 135,335 | +0.00(+0.00%) |
Nov 21, 2018 | 22.00 | 22.00 | 22.00 | 0 | +0.60(+2.80%) | |
Nov 20, 2018 | 23.20 | 23.20 | 21.40 | 21.40 | 664,003 | -2.20(-9.32%) |
Nov 19, 2018 | 24.00 | 24.20 | 22.20 | 23.60 | 594,982 | -0.60(-2.48%) |
Nov 16, 2018 | 24.00 | 24.90 | 23.80 | 24.20 | 697,090 | +0.20(+0.83%) |
Nov 15, 2018 | 26.40 | 26.40 | 23.80 | 24.00 | 936,689 | -2.40(-9.09%) |
Nov 14, 2018 | 26.60 | 27.20 | 26.00 | 26.40 | 621,046 | +0.20(+0.76%) |
Nov 13, 2018 | 26.00 | 26.60 | 25.60 | 26.20 | 512,911 | +0.20(+0.77%) |
Nov 12, 2018 | 26.00 | 26.20 | 25.40 | 26.00 | 458,689 | +0.20(+0.78%) |
Nov 09, 2018 | 25.60 | 26.80 | 25.60 | 25.80 | 642,900 | -0.60(-2.27%) |
Nov 08, 2018 | 25.20 | 26.40 | 25.00 | 26.40 | 490,950 | +1.20(+4.76%) |
Nov 07, 2018 | 25.00 | 25.40 | 24.00 | 25.20 | 445,316 | +0.40(+1.61%) |
Nov 06, 2018 | 24.80 | 25.00 | 24.40 | 24.80 | 332,070 | +0.20(+0.81%) |
Nov 05, 2018 | 24.00 | 24.60 | 23.80 | 24.60 | 486,280 | +0.80(+3.36%) |
Nov 02, 2018 | 23.20 | 24.20 | 23.20 | 23.80 | 391,275 | +0.60(+2.59%) |
Nov 01, 2018 | 24.00 | 24.20 | 23.00 | 23.20 | 501,714 | -0.80(-3.33%) |
Oct 31, 2018 | 22.60 | 24.20 | 22.60 | 24.00 | 924,332 | +1.80(+8.11%) |
Oct 30, 2018 | 20.80 | 22.80 | 20.80 | 22.20 | 664,052 | +1.00(+4.72%) |
Oct 29, 2018 | 21.20 | 21.20 | 20.80 | 21.20 | 546,430 | +0.20(+0.95%) |
Oct 26, 2018 | 20.60 | 21.00 | 20.40 | 21.00 | 368,555 | +0.00(+0.00%) |
Oct 25, 2018 | 20.40 | 21.20 | 20.40 | 21.00 | 455,274 | +0.80(+3.96%) |
Oct 24, 2018 | 20.60 | 21.00 | 20.20 | 20.20 | 324,199 | -0.60(-2.88%) |
Oct 23, 2018 | 20.20 | 21.00 | 19.60 | 20.80 | 389,151 | +0.20(+0.97%) |
Oct 22, 2018 | 20.20 | 21.00 | 20.00 | 20.60 | 311,804 | +0.40(+1.98%) |
Oct 19, 2018 | 20.80 | 21.20 | 19.60 | 20.20 | 1,069,860 | -0.80(-3.81%) |
Oct 18, 2018 | 21.20 | 21.60 | 20.80 | 21.00 | 526,268 | -0.40(-1.87%) |
Oct 17, 2018 | 21.40 | 21.80 | 21.40 | 21.40 | 367,645 | -0.20(-0.93%) |
Oct 16, 2018 | 21.00 | 21.60 | 20.80 | 21.60 | 519,172 | +0.60(+2.86%) |
Oct 15, 2018 | 21.00 | 21.20 | 20.80 | 21.00 | 794,093 | -0.20(-0.94%) |
Oct 12, 2018 | 21.00 | 21.60 | 20.80 | 21.20 | 472,415 | +0.40(+1.92%) |
Oct 11, 2018 | 22.20 | 22.40 | 20.40 | 20.80 | 1,130,466 | -1.40(-6.31%) |
Oct 10, 2018 | 23.00 | 23.20 | 22.20 | 22.20 | 561,796 | -0.60(-2.63%) |
Oct 09, 2018 | 22.60 | 23.40 | 22.40 | 22.80 | 720,454 | +0.40(+1.79%) |
Oct 08, 2018 | 23.20 | 23.40 | 22.40 | 22.40 | 556,186 | -0.60(-2.61%) |
Oct 05, 2018 | 23.00 | 23.60 | 22.80 | 23.00 | 634,475 | +0.00(+0.00%) |
Oct 04, 2018 | 23.00 | 24.20 | 23.00 | 23.00 | 950,100 | +0.00(+0.00%) |
Oct 03, 2018 | 23.40 | 23.40 | 22.80 | 23.00 | 700,070 | +0.00(+0.00%) |
Oct 02, 2018 | 24.20 | 24.40 | 23.00 | 23.00 | 1,099,421 | -1.20(-4.96%) |