Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 8.680 | 8.800 | 8.409 | 8.586 | 296,200 | -0.09(-1.08%) |
Aug 29, 2019 | 8.950 | 9.360 | 8.671 | 8.680 | 473,143 | -0.14(-1.60%) |
Aug 28, 2019 | 8.100 | 8.900 | 8.080 | 8.822 | 248,691 | +0.58(+7.09%) |
Aug 27, 2019 | 8.140 | 8.507 | 7.986 | 8.237 | 207,342 | +0.14(+1.70%) |
Aug 26, 2019 | 8.025 | 8.330 | 7.850 | 8.100 | 236,800 | +0.11(+1.38%) |
Aug 23, 2019 | 8.377 | 8.430 | 7.890 | 7.990 | 305,600 | -0.27(-3.27%) |
Aug 22, 2019 | 8.690 | 8.690 | 8.250 | 8.260 | 141,965 | -0.25(-2.97%) |
Aug 21, 2019 | 8.350 | 8.557 | 8.300 | 8.513 | 103,747 | +0.12(+1.39%) |
Aug 20, 2019 | 8.670 | 9.000 | 8.320 | 8.396 | 176,079 | -0.28(-3.20%) |
Aug 19, 2019 | 8.670 | 9.050 | 8.351 | 8.673 | 204,109 | +0.00(+0.00%) |
Aug 16, 2019 | 8.784 | 8.910 | 8.570 | 8.673 | 202,500 | +0.10(+1.20%) |
Aug 15, 2019 | 8.690 | 8.873 | 8.450 | 8.570 | 253,250 | -0.17(-2.00%) |
Aug 14, 2019 | 8.650 | 9.005 | 8.450 | 8.745 | 305,793 | -0.18(-2.04%) |
Aug 13, 2019 | 8.355 | 8.955 | 8.350 | 8.927 | 316,232 | +0.63(+7.55%) |
Aug 12, 2019 | 8.379 | 8.614 | 8.240 | 8.300 | 277,016 | -0.30(-3.49%) |
Aug 09, 2019 | 9.000 | 9.160 | 8.560 | 8.600 | 291,700 | -0.40(-4.44%) |
Aug 08, 2019 | 9.110 | 9.480 | 8.896 | 9.000 | 219,802 | -0.11(-1.21%) |
Aug 07, 2019 | 9.500 | 9.580 | 9.050 | 9.110 | 492,009 | -0.46(-4.81%) |
Aug 06, 2019 | 9.720 | 9.960 | 9.520 | 9.570 | 215,995 | +0.07(+0.74%) |
Aug 05, 2019 | 9.175 | 10.10 | 9.175 | 9.500 | 117,801 | +0.03(+0.32%) |
Aug 02, 2019 | 9.400 | 9.703 | 9.210 | 9.470 | 153,700 | +0.07(+0.77%) |
Aug 01, 2019 | 9.920 | 9.950 | 9.170 | 9.398 | 128,117 | -0.15(-1.59%) |
Jul 31, 2019 | 10.00 | 10.00 | 9.315 | 9.550 | 169,814 | -0.05(-0.52%) |
Jul 30, 2019 | 10.04 | 10.15 | 9.534 | 9.600 | 162,667 | -0.41(-4.10%) |
Jul 29, 2019 | 10.47 | 10.47 | 9.880 | 10.01 | 141,613 | -0.14(-1.38%) |
Jul 26, 2019 | 9.282 | 10.22 | 9.180 | 10.15 | 179,100 | +0.97(+10.57%) |
Jul 25, 2019 | 8.950 | 9.440 | 8.900 | 9.180 | 189,701 | +0.17(+1.89%) |
Jul 24, 2019 | 9.150 | 9.150 | 8.570 | 9.010 | 149,174 | +0.04(+0.39%) |
Jul 23, 2019 | 8.860 | 9.170 | 8.650 | 8.975 | 224,757 | -0.12(-1.37%) |
Jul 22, 2019 | 9.100 | 9.450 | 8.750 | 9.100 | 339,663 | -0.00(-0.04%) |
Jul 19, 2019 | 9.200 | 9.240 | 8.993 | 9.104 | 234,700 | -0.10(-1.04%) |
Jul 18, 2019 | 9.425 | 9.528 | 9.160 | 9.200 | 252,838 | -0.21(-2.20%) |
Jul 17, 2019 | 9.440 | 9.685 | 9.250 | 9.407 | 376,655 | +0.05(+0.50%) |
Jul 16, 2019 | 9.580 | 9.770 | 9.280 | 9.360 | 208,555 | -0.23(-2.38%) |
Jul 15, 2019 | 9.750 | 9.987 | 9.510 | 9.588 | 237,471 | -0.20(-2.07%) |
Jul 12, 2019 | 9.930 | 9.990 | 9.750 | 9.791 | 179,800 | -0.14(-1.42%) |
Jul 11, 2019 | 10.67 | 10.67 | 9.900 | 9.932 | 177,777 | -0.26(-2.55%) |
Jul 10, 2019 | 10.10 | 10.45 | 9.810 | 10.19 | 254,692 | +0.05(+0.51%) |
Jul 09, 2019 | 10.29 | 10.49 | 10.05 | 10.14 | 153,761 | -0.19(-1.85%) |
Jul 08, 2019 | 10.70 | 10.97 | 10.25 | 10.33 | 153,303 | -0.37(-3.44%) |
Jul 05, 2019 | 10.95 | 11.03 | 10.64 | 10.70 | 156,900 | -0.33(-2.95%) |
Jul 03, 2019 | 11.21 | 11.29 | 10.91 | 11.03 | 207,500 | -0.27(-2.43%) |
Jul 02, 2019 | 11.50 | 11.60 | 11.06 | 11.30 | 188,764 | -0.18(-1.57%) |
Jul 01, 2019 | 11.73 | 11.91 | 11.38 | 11.48 | 115,902 | +0.34(+3.03%) |
Jun 28, 2019 | 11.37 | 11.68 | 10.98 | 11.14 | 194,100 | -0.25(-2.15%) |
Jun 27, 2019 | 11.22 | 11.58 | 10.94 | 11.39 | 291,485 | +0.25(+2.22%) |
Jun 26, 2019 | 10.50 | 11.25 | 10.38 | 11.14 | 498,728 | +0.71(+6.85%) |
Jun 25, 2019 | 10.75 | 10.89 | 10.16 | 10.43 | 106,737 | -0.03(-0.29%) |
Jun 24, 2019 | 10.79 | 11.00 | 10.46 | 10.46 | 97,537 | -0.33(-3.09%) |
Jun 21, 2019 | 10.95 | 11.19 | 10.53 | 10.79 | 257,500 | -0.21(-1.91%) |
Jun 20, 2019 | 10.22 | 11.00 | 10.22 | 11.00 | 256,076 | +0.83(+8.16%) |
Jun 19, 2019 | 9.745 | 10.31 | 9.745 | 10.17 | 174,136 | +0.07(+0.69%) |
Jun 18, 2019 | 10.32 | 10.63 | 10.10 | 10.10 | 218,039 | -0.10(-0.98%) |
Jun 17, 2019 | 10.00 | 10.42 | 9.560 | 10.20 | 218,235 | +0.42(+4.29%) |
Jun 14, 2019 | 10.28 | 10.61 | 9.745 | 9.780 | 458,800 | -0.72(-6.86%) |
Jun 13, 2019 | 10.76 | 11.06 | 10.49 | 10.50 | 176,250 | -0.40(-3.67%) |
Jun 12, 2019 | 10.86 | 11.12 | 10.73 | 10.90 | 160,764 | +0.04(+0.37%) |
Jun 11, 2019 | 11.00 | 11.26 | 10.75 | 10.86 | 180,906 | -0.14(-1.27%) |
Jun 10, 2019 | 11.44 | 11.80 | 11.00 | 11.00 | 205,299 | -0.34(-3.02%) |
Jun 07, 2019 | 11.63 | 12.10 | 11.25 | 11.34 | 155,700 | -0.29(-2.48%) |
Jun 06, 2019 | 11.89 | 11.94 | 11.50 | 11.63 | 123,294 | +0.13(+1.13%) |
Jun 05, 2019 | 11.87 | 12.20 | 11.48 | 11.50 | 200,638 | +0.20(+1.77%) |
Jun 04, 2019 | 11.60 | 11.90 | 11.24 | 11.30 | 155,763 | -0.29(-2.46%) |
Jun 03, 2019 | 12.31 | 12.31 | 11.56 | 11.59 | 246,155 | -0.51(-4.26%) |
May 31, 2019 | 11.24 | 12.10 | 11.06 | 12.10 | 417,500 | +0.69(+6.05%) |
May 30, 2019 | 12.01 | 12.01 | 11.17 | 11.41 | 180,317 | -0.03(-0.24%) |
May 29, 2019 | 11.97 | 12.27 | 11.35 | 11.44 | 160,045 | -0.45(-3.80%) |
May 28, 2019 | 11.79 | 12.26 | 11.79 | 11.89 | 182,348 | +0.10(+0.85%) |
May 24, 2019 | 11.82 | 12.02 | 11.57 | 11.79 | 90,000 | +0.19(+1.63%) |
May 23, 2019 | 11.54 | 12.00 | 11.51 | 11.60 | 197,011 | +0.07(+0.62%) |
May 22, 2019 | 11.87 | 11.96 | 11.41 | 11.53 | 386,797 | -0.43(-3.56%) |
May 21, 2019 | 12.68 | 12.80 | 11.89 | 11.95 | 328,754 | -0.35(-2.81%) |
May 20, 2019 | 12.35 | 13.12 | 12.10 | 12.30 | 123,687 | -0.15(-1.18%) |
May 17, 2019 | 13.01 | 13.01 | 12.35 | 12.45 | 84,100 | -0.17(-1.33%) |
May 16, 2019 | 12.90 | 13.07 | 12.40 | 12.62 | 172,959 | -0.13(-1.02%) |
May 15, 2019 | 13.01 | 13.01 | 12.54 | 12.74 | 154,321 | -0.32(-2.45%) |
May 14, 2019 | 12.94 | 13.20 | 12.75 | 13.06 | 109,012 | +0.44(+3.50%) |
May 13, 2019 | 12.42 | 12.79 | 12.42 | 12.62 | 146,491 | -0.43(-3.27%) |
May 10, 2019 | 12.37 | 13.06 | 12.37 | 13.05 | 143,800 | +0.54(+4.35%) |
May 09, 2019 | 13.00 | 13.16 | 12.30 | 12.51 | 344,432 | -0.49(-3.74%) |
May 08, 2019 | 13.00 | 13.57 | 12.79 | 12.99 | 193,697 | -0.04(-0.34%) |
May 07, 2019 | 13.80 | 13.86 | 13.00 | 13.04 | 219,967 | -0.63(-4.63%) |
May 06, 2019 | 12.99 | 13.76 | 12.99 | 13.67 | 232,038 | -0.11(-0.77%) |
May 03, 2019 | 13.91 | 14.13 | 13.76 | 13.78 | 171,500 | +0.03(+0.20%) |
May 02, 2019 | 14.79 | 15.09 | 13.63 | 13.75 | 416,832 | -0.88(-6.01%) |
May 01, 2019 | 15.29 | 15.29 | 14.60 | 14.63 | 255,625 | -0.12(-0.78%) |
Apr 30, 2019 | 15.00 | 15.20 | 14.69 | 14.74 | 271,719 | -0.20(-1.32%) |
Apr 29, 2019 | 15.00 | 15.42 | 14.73 | 14.94 | 145,772 | -0.28(-1.84%) |
Apr 26, 2019 | 15.12 | 15.30 | 15.00 | 15.22 | 150,700 | +0.02(+0.13%) |
Apr 25, 2019 | 16.13 | 16.13 | 15.00 | 15.20 | 162,676 | -0.34(-2.21%) |
Apr 24, 2019 | 16.05 | 16.10 | 15.49 | 15.54 | 171,086 | -0.40(-2.49%) |
Apr 23, 2019 | 16.14 | 16.18 | 15.77 | 15.94 | 157,647 | -0.05(-0.32%) |
Apr 22, 2019 | 16.15 | 16.15 | 15.42 | 15.99 | 355,077 | +0.40(+2.54%) |
Apr 18, 2019 | 15.57 | 16.23 | 14.90 | 15.59 | 654,700 | +0.86(+5.82%) |
Apr 17, 2019 | 14.29 | 14.76 | 13.94 | 14.74 | 233,277 | +0.79(+5.64%) |
Apr 16, 2019 | 14.47 | 14.55 | 13.94 | 13.95 | 190,461 | -0.19(-1.35%) |
Apr 15, 2019 | 14.40 | 14.74 | 14.00 | 14.14 | 171,959 | -0.31(-2.14%) |
Apr 12, 2019 | 14.27 | 14.61 | 13.97 | 14.45 | 206,100 | +0.42(+3.02%) |
Apr 11, 2019 | 14.80 | 15.15 | 13.99 | 14.03 | 383,640 | -0.77(-5.20%) |
Apr 10, 2019 | 14.89 | 15.48 | 14.75 | 14.80 | 244,501 | +0.15(+0.99%) |
Apr 09, 2019 | 15.49 | 15.49 | 14.15 | 14.65 | 354,586 | -0.44(-2.92%) |
Apr 08, 2019 | 16.33 | 16.68 | 15.02 | 15.09 | 334,511 | -0.97(-6.01%) |
Apr 05, 2019 | 16.45 | 16.62 | 15.99 | 16.06 | 177,200 | -0.15(-0.91%) |
Apr 04, 2019 | 16.42 | 16.64 | 15.90 | 16.20 | 260,165 | +0.11(+0.71%) |
Apr 03, 2019 | 16.22 | 16.62 | 15.98 | 16.09 | 546,515 | +0.19(+1.19%) |
Apr 02, 2019 | 15.53 | 16.26 | 15.53 | 15.90 | 815,552 | +0.36(+2.31%) |
Apr 01, 2019 | 15.65 | 15.99 | 15.28 | 15.54 | 494,477 | +0.44(+2.91%) |
Mar 29, 2019 | 15.25 | 15.61 | 15.00 | 15.10 | 692,100 | +0.30(+2.04%) |
Mar 28, 2019 | 14.49 | 15.02 | 14.19 | 14.80 | 1,204,996 | +0.93(+6.70%) |
Mar 27, 2019 | 14.16 | 14.52 | 13.60 | 13.87 | 204,833 | -0.28(-2.01%) |
Mar 26, 2019 | 14.52 | 15.10 | 14.12 | 14.15 | 171,711 | -0.63(-4.23%) |
Mar 25, 2019 | 15.36 | 15.75 | 14.42 | 14.78 | 348,745 | -0.82(-5.27%) |
Mar 22, 2019 | 15.38 | 15.88 | 15.08 | 15.60 | 470,000 | +0.21(+1.34%) |
Mar 21, 2019 | 13.31 | 15.55 | 13.29 | 15.39 | 441,071 | +1.91(+14.19%) |
Mar 20, 2019 | 14.00 | 14.15 | 13.38 | 13.48 | 238,341 | -0.53(-3.78%) |
Mar 19, 2019 | 14.25 | 14.59 | 13.76 | 14.01 | 304,880 | +0.10(+0.69%) |
Mar 18, 2019 | 14.06 | 14.18 | 13.62 | 13.91 | 326,136 | +0.36(+2.68%) |
Mar 15, 2019 | 13.48 | 13.81 | 13.13 | 13.55 | 158,300 | +0.03(+0.20%) |
Mar 14, 2019 | 13.86 | 13.91 | 13.28 | 13.52 | 124,643 | +0.06(+0.44%) |
Mar 13, 2019 | 13.28 | 13.80 | 13.05 | 13.46 | 179,259 | +0.35(+2.68%) |
Mar 12, 2019 | 13.01 | 13.81 | 13.01 | 13.11 | 235,227 | +0.21(+1.64%) |
Mar 11, 2019 | 12.27 | 13.13 | 12.23 | 12.90 | 226,767 | +0.68(+5.60%) |
Mar 08, 2019 | 11.97 | 12.22 | 11.73 | 12.22 | 233,700 | +0.00(+0.01%) |
Mar 07, 2019 | 12.57 | 12.88 | 12.04 | 12.21 | 285,713 | -0.66(-5.09%) |
Mar 06, 2019 | 13.50 | 13.85 | 12.77 | 12.87 | 249,008 | -0.65(-4.81%) |
Mar 05, 2019 | 14.16 | 14.16 | 13.47 | 13.52 | 80,323 | -0.17(-1.24%) |
Mar 04, 2019 | 13.99 | 14.35 | 13.25 | 13.69 | 130,866 | +0.04(+0.30%) |
Mar 01, 2019 | 14.28 | 14.64 | 13.54 | 13.65 | 199,500 | -0.75(-5.20%) |
Feb 28, 2019 | 14.70 | 14.85 | 14.32 | 14.40 | 108,331 | -0.42(-2.85%) |
Feb 27, 2019 | 15.23 | 15.60 | 14.70 | 14.82 | 110,279 | -0.18(-1.20%) |
Feb 26, 2019 | 14.68 | 15.26 | 14.32 | 15.00 | 191,476 | +0.25(+1.69%) |
Feb 25, 2019 | 15.14 | 15.50 | 14.75 | 14.75 | 234,641 | -0.32(-2.12%) |
Feb 22, 2019 | 15.14 | 15.51 | 14.68 | 15.07 | 173,000 | +0.12(+0.80%) |
Feb 21, 2019 | 14.61 | 15.29 | 14.21 | 14.95 | 331,401 | +0.76(+5.36%) |
Feb 20, 2019 | 13.66 | 14.40 | 13.49 | 14.19 | 272,368 | +0.44(+3.20%) |
Feb 19, 2019 | 13.54 | 14.05 | 13.18 | 13.75 | 178,652 | +0.25(+1.85%) |
Feb 15, 2019 | 13.66 | 14.10 | 13.32 | 13.50 | 182,000 | -0.04(-0.27%) |
Feb 14, 2019 | 14.58 | 14.58 | 13.25 | 13.54 | 390,623 | -1.16(-7.87%) |
Feb 13, 2019 | 14.26 | 14.84 | 13.82 | 14.69 | 404,446 | +1.00(+7.32%) |
Feb 12, 2019 | 12.74 | 13.81 | 12.36 | 13.69 | 449,648 | +1.45(+11.80%) |
Feb 11, 2019 | 12.48 | 12.80 | 11.68 | 12.24 | 209,274 | -0.14(-1.15%) |
Feb 08, 2019 | 11.77 | 12.50 | 11.70 | 12.39 | 364,800 | +0.81(+6.97%) |
Feb 07, 2019 | 11.22 | 11.73 | 11.22 | 11.58 | 229,955 | +0.03(+0.26%) |
Feb 06, 2019 | 11.54 | 11.80 | 11.40 | 11.55 | 131,180 | -0.28(-2.37%) |
Feb 05, 2019 | 11.64 | 12.21 | 11.47 | 11.83 | 201,363 | -0.15(-1.25%) |
Feb 04, 2019 | 12.56 | 12.95 | 11.73 | 11.98 | 465,162 | -0.25(-2.04%) |
Feb 01, 2019 | 11.50 | 12.45 | 11.17 | 12.23 | 303,300 | +0.89(+7.85%) |
Jan 31, 2019 | 11.66 | 11.87 | 11.24 | 11.34 | 119,606 | -0.06(-0.54%) |
Jan 30, 2019 | 11.55 | 11.71 | 11.34 | 11.40 | 102,712 | -0.02(-0.17%) |
Jan 29, 2019 | 11.55 | 11.84 | 11.01 | 11.42 | 115,377 | -0.18(-1.55%) |
Jan 28, 2019 | 11.70 | 11.87 | 11.36 | 11.60 | 207,689 | +0.13(+1.16%) |
Jan 25, 2019 | 11.40 | 11.65 | 11.04 | 11.47 | 143,800 | +0.13(+1.12%) |
Jan 24, 2019 | 11.78 | 11.81 | 11.04 | 11.34 | 69,227 | -0.30(-2.54%) |
Jan 23, 2019 | 11.82 | 12.03 | 11.38 | 11.64 | 96,662 | +0.04(+0.31%) |
Jan 22, 2019 | 11.46 | 12.22 | 11.11 | 11.60 | 124,583 | -0.20(-1.69%) |
Jan 18, 2019 | 12.18 | 12.54 | 11.34 | 11.80 | 180,300 | -0.45(-3.67%) |
Jan 17, 2019 | 12.10 | 13.03 | 12.10 | 12.25 | 109,587 | -0.58(-4.52%) |
Jan 16, 2019 | 12.99 | 13.31 | 12.52 | 12.83 | 133,734 | -0.06(-0.50%) |
Jan 15, 2019 | 12.46 | 13.69 | 12.26 | 12.89 | 420,356 | +0.44(+3.51%) |
Jan 14, 2019 | 12.59 | 12.59 | 12.00 | 12.46 | 112,942 | +0.41(+3.38%) |
Jan 11, 2019 | 12.19 | 12.45 | 11.86 | 12.05 | 140,700 | -0.35(-2.82%) |
Jan 10, 2019 | 12.18 | 12.90 | 11.98 | 12.40 | 260,721 | +0.34(+2.83%) |
Jan 09, 2019 | 11.57 | 12.45 | 11.22 | 12.06 | 266,365 | +0.45(+3.85%) |
Jan 08, 2019 | 12.01 | 12.24 | 10.74 | 11.61 | 265,101 | -0.15(-1.28%) |
Jan 07, 2019 | 11.00 | 11.96 | 10.70 | 11.76 | 413,350 | +1.27(+12.13%) |
Jan 04, 2019 | 9.575 | 10.52 | 9.243 | 10.49 | 550,000 | +1.30(+14.14%) |
Jan 03, 2019 | 8.826 | 9.230 | 8.590 | 9.190 | 228,740 | +0.66(+7.67%) |
Jan 02, 2019 | 8.220 | 8.653 | 7.747 | 8.535 | 197,004 | +0.51(+6.29%) |
Dec 31, 2018 | 7.605 | 8.080 | 7.373 | 8.030 | 245,200 | +0.48(+6.36%) |
Dec 28, 2018 | 8.081 | 8.081 | 7.400 | 7.550 | 1,002,300 | -0.13(-1.64%) |
Dec 27, 2018 | 8.375 | 8.751 | 7.380 | 7.676 | 703,454 | -0.50(-6.16%) |
Dec 26, 2018 | 8.340 | 8.680 | 8.030 | 8.180 | 114,019 | +0.29(+3.63%) |
Dec 24, 2018 | 8.227 | 8.510 | 7.889 | 7.894 | 136,900 | -0.08(-1.00%) |
Dec 21, 2018 | 8.994 | 9.170 | 7.952 | 7.973 | 418,100 | -0.79(-8.98%) |
Dec 20, 2018 | 9.047 | 9.300 | 8.540 | 8.760 | 425,351 | -0.18(-2.01%) |
Dec 19, 2018 | 9.637 | 10.30 | 8.900 | 8.940 | 194,412 | -0.33(-3.58%) |
Dec 18, 2018 | 9.362 | 9.571 | 8.860 | 9.272 | 93,835 | -0.02(-0.20%) |
Dec 17, 2018 | 9.432 | 10.00 | 9.070 | 9.290 | 88,016 | -0.48(-4.91%) |
Dec 14, 2018 | 9.696 | 10.12 | 9.374 | 9.770 | 78,600 | -0.33(-3.29%) |
Dec 13, 2018 | 10.33 | 10.48 | 9.532 | 10.10 | 82,957 | -0.27(-2.58%) |
Dec 12, 2018 | 10.00 | 11.16 | 9.800 | 10.37 | 163,709 | +0.47(+4.77%) |
Dec 11, 2018 | 10.05 | 10.24 | 9.897 | 9.898 | 70,975 | +0.17(+1.74%) |
Dec 10, 2018 | 9.496 | 10.80 | 9.496 | 9.729 | 111,512 | -0.27(-2.71%) |
Dec 07, 2018 | 10.16 | 10.72 | 9.880 | 10.00 | 184,800 | +0.53(+5.57%) |
Dec 06, 2018 | 8.452 | 9.498 | 8.300 | 9.472 | 161,165 | +0.77(+8.90%) |
Dec 04, 2018 | 9.025 | 9.520 | 8.210 | 8.698 | 285,800 | -0.80(-8.44%) |
Dec 03, 2018 | 10.07 | 10.38 | 9.250 | 9.500 | 180,395 | -0.47(-4.71%) |
Nov 30, 2018 | 10.38 | 10.58 | 9.910 | 9.970 | 201,900 | -0.33(-3.20%) |
Nov 29, 2018 | 11.08 | 11.27 | 10.30 | 10.30 | 175,257 | -1.01(-8.93%) |
Nov 28, 2018 | 11.10 | 11.39 | 10.55 | 11.31 | 233,743 | +0.31(+2.82%) |
Nov 27, 2018 | 10.75 | 11.21 | 10.54 | 11.00 | 117,608 | -0.05(-0.47%) |
Nov 26, 2018 | 11.73 | 11.73 | 10.75 | 11.05 | 128,080 | -0.30(-2.63%) |
Nov 23, 2018 | 11.35 | 11.54 | 11.03 | 11.35 | 49,700 | +0.15(+1.34%) |
Nov 21, 2018 | 11.20 | 11.20 | 11.20 | 0 | +0.25(+2.28%) | |
Nov 20, 2018 | 11.80 | 12.00 | 10.74 | 10.95 | 268,206 | -1.40(-11.37%) |
Nov 19, 2018 | 12.40 | 12.85 | 11.50 | 12.35 | 154,301 | -0.23(-1.79%) |
Nov 16, 2018 | 11.36 | 12.95 | 11.28 | 12.58 | 138,000 | +1.17(+10.22%) |
Nov 15, 2018 | 11.35 | 11.84 | 11.00 | 11.41 | 170,500 | +0.41(+3.76%) |
Nov 14, 2018 | 11.94 | 12.39 | 11.00 | 11.00 | 181,004 | -1.06(-8.80%) |
Nov 13, 2018 | 12.31 | 12.48 | 11.83 | 12.06 | 181,188 | +0.16(+1.35%) |
Nov 12, 2018 | 12.65 | 13.45 | 11.69 | 11.90 | 152,250 | -0.95(-7.39%) |
Nov 09, 2018 | 13.19 | 13.74 | 12.80 | 12.85 | 157,200 | -1.05(-7.55%) |
Nov 08, 2018 | 15.10 | 15.19 | 13.28 | 13.90 | 259,616 | -1.08(-7.20%) |
Nov 07, 2018 | 16.05 | 16.51 | 14.51 | 14.98 | 299,720 | +0.49(+3.41%) |
Nov 06, 2018 | 13.91 | 14.48 | 12.80 | 14.48 | 258,409 | +0.59(+4.21%) |
Nov 05, 2018 | 13.19 | 13.98 | 12.81 | 13.90 | 146,847 | +1.16(+9.10%) |
Nov 02, 2018 | 12.17 | 12.74 | 11.89 | 12.74 | 108,400 | +0.88(+7.41%) |
Nov 01, 2018 | 11.40 | 12.24 | 11.05 | 11.86 | 171,752 | +0.56(+4.96%) |
Oct 31, 2018 | 11.11 | 11.70 | 10.88 | 11.30 | 186,312 | +0.42(+3.86%) |
Oct 30, 2018 | 10.88 | 11.44 | 10.36 | 10.88 | 243,578 | -0.12(-1.09%) |
Oct 29, 2018 | 13.24 | 13.43 | 10.75 | 11.00 | 222,573 | -1.81(-14.13%) |
Oct 26, 2018 | 12.82 | 13.18 | 12.50 | 12.81 | 141,500 | -0.24(-1.84%) |
Oct 25, 2018 | 13.43 | 13.81 | 12.95 | 13.05 | 156,640 | +0.01(+0.06%) |
Oct 24, 2018 | 14.32 | 14.75 | 12.90 | 13.04 | 153,944 | -1.16(-8.15%) |
Oct 23, 2018 | 13.99 | 15.02 | 12.74 | 14.20 | 343,714 | -0.40(-2.74%) |
Oct 22, 2018 | 16.34 | 17.17 | 14.59 | 14.60 | 340,146 | -1.74(-10.63%) |
Oct 19, 2018 | 18.28 | 18.32 | 16.00 | 16.34 | 271,800 | -1.80(-9.93%) |
Oct 18, 2018 | 17.74 | 19.00 | 17.49 | 18.14 | 138,311 | +0.64(+3.67%) |
Oct 17, 2018 | 17.37 | 18.53 | 15.79 | 17.50 | 359,329 | -0.37(-2.08%) |
Oct 16, 2018 | 19.32 | 19.84 | 17.28 | 17.87 | 343,862 | -1.09(-5.76%) |
Oct 15, 2018 | 16.65 | 19.32 | 16.42 | 18.96 | 413,471 | +3.05(+19.17%) |
Oct 12, 2018 | 15.50 | 16.40 | 15.00 | 15.91 | 208,900 | +1.12(+7.57%) |
Oct 11, 2018 | 14.79 | 15.29 | 14.03 | 14.79 | 155,278 | +0.01(+0.07%) |
Oct 10, 2018 | 14.28 | 15.51 | 13.80 | 14.78 | 287,964 | +0.52(+3.67%) |
Oct 09, 2018 | 15.79 | 15.79 | 14.26 | 14.26 | 191,238 | -1.06(-6.94%) |
Oct 08, 2018 | 15.71 | 16.00 | 15.12 | 15.32 | 84,273 | -0.45(-2.85%) |
Oct 05, 2018 | 16.34 | 16.45 | 15.25 | 15.77 | 138,000 | +0.21(+1.35%) |
Oct 04, 2018 | 15.58 | 16.05 | 15.00 | 15.56 | 235,065 | -0.50(-3.11%) |
Oct 03, 2018 | 16.47 | 16.65 | 15.94 | 16.06 | 188,979 | -0.32(-1.95%) |
Oct 02, 2018 | 17.29 | 17.56 | 16.10 | 16.38 | 243,478 | -0.97(-5.58%) |
Oct 01, 2018 | 18.90 | 18.90 | 17.17 | 17.35 | 156,960 | -0.87(-4.78%) |
Sep 28, 2018 | 18.17 | 19.09 | 17.73 | 18.22 | 204,100 | +0.23(+1.30%) |
Sep 27, 2018 | 17.70 | 19.00 | 17.70 | 17.98 | 293,852 | +0.29(+1.65%) |
Sep 26, 2018 | 16.10 | 17.69 | 16.00 | 17.69 | 446,550 | +1.59(+9.88%) |
Sep 25, 2018 | 17.52 | 18.30 | 15.99 | 16.10 | 506,087 | -1.41(-8.05%) |
Sep 24, 2018 | 18.84 | 20.19 | 17.37 | 17.51 | 649,406 | -3.49(-16.62%) |
Sep 21, 2018 | 19.60 | 21.94 | 17.98 | 21.00 | 782,400 | -0.13(-0.62%) |
Sep 20, 2018 | 22.00 | 22.58 | 20.01 | 21.13 | 456,611 | -1.32(-5.86%) |
Sep 19, 2018 | 23.92 | 24.76 | 19.49 | 22.45 | 1,285,744 | -0.71(-3.08%) |
Sep 18, 2018 | 19.00 | 25.03 | 18.79 | 23.16 | 1,172,930 | +4.86(+26.55%) |
Sep 17, 2018 | 17.29 | 18.52 | 17.00 | 18.30 | 422,031 | +1.66(+9.96%) |
Sep 14, 2018 | 14.52 | 17.52 | 13.98 | 16.64 | 709,500 | +1.04(+6.68%) |
Sep 13, 2018 | 17.33 | 18.18 | 14.56 | 15.60 | 1,014,869 | -1.68(-9.72%) |
Sep 12, 2018 | 17.60 | 18.53 | 16.06 | 17.28 | 829,506 | +0.09(+0.52%) |
Sep 11, 2018 | 14.99 | 18.00 | 14.98 | 17.19 | 777,863 | +2.17(+14.45%) |
Sep 10, 2018 | 15.49 | 16.25 | 15.00 | 15.02 | 863,443 | +0.13(+0.87%) |
Sep 07, 2018 | 14.75 | 15.36 | 14.02 | 14.89 | 359,100 | +0.23(+1.57%) |
Sep 06, 2018 | 14.42 | 15.09 | 12.58 | 14.66 | 452,912 | +0.26(+1.81%) |
Sep 05, 2018 | 14.50 | 15.09 | 13.10 | 14.40 | 724,296 | +0.35(+2.48%) |