Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 12.05 | 12.13 | 11.61 | 12.07 | 225,212 | -0.04(-0.33%) |
Oct 30, 2019 | 12.12 | 12.15 | 11.78 | 12.11 | 163,797 | -0.01(-0.08%) |
Oct 29, 2019 | 12.27 | 12.27 | 11.93 | 12.12 | 151,219 | -0.18(-1.46%) |
Oct 28, 2019 | 12.14 | 12.40 | 12.02 | 12.30 | 142,321 | +0.24(+1.99%) |
Oct 25, 2019 | 11.53 | 12.13 | 11.39 | 12.06 | 154,100 | +0.47(+4.06%) |
Oct 24, 2019 | 12.20 | 12.28 | 11.37 | 11.59 | 148,719 | -0.67(-5.46%) |
Oct 23, 2019 | 12.11 | 12.56 | 11.93 | 12.26 | 208,230 | +0.15(+1.24%) |
Oct 22, 2019 | 11.85 | 12.19 | 11.52 | 12.11 | 167,945 | +0.20(+1.68%) |
Oct 21, 2019 | 11.80 | 12.08 | 11.67 | 11.91 | 121,229 | +0.28(+2.41%) |
Oct 18, 2019 | 11.40 | 11.70 | 11.24 | 11.63 | 156,200 | +0.15(+1.31%) |
Oct 17, 2019 | 11.23 | 11.75 | 11.08 | 11.48 | 248,879 | +0.39(+3.52%) |
Oct 16, 2019 | 10.66 | 11.38 | 10.62 | 11.09 | 199,148 | +0.42(+3.94%) |
Oct 15, 2019 | 10.42 | 11.08 | 10.27 | 10.67 | 246,321 | +0.24(+2.35%) |
Oct 14, 2019 | 11.43 | 11.59 | 10.33 | 10.43 | 266,073 | -1.05(-9.19%) |
Oct 11, 2019 | 11.66 | 12.00 | 11.45 | 11.48 | 629,900 | -0.04(-0.35%) |
Oct 10, 2019 | 11.59 | 11.91 | 11.32 | 11.52 | 436,934 | -0.09(-0.78%) |
Oct 09, 2019 | 11.81 | 11.95 | 11.54 | 11.61 | 196,100 | -0.07(-0.60%) |
Oct 08, 2019 | 11.70 | 11.86 | 11.47 | 11.68 | 127,734 | -0.19(-1.60%) |
Oct 07, 2019 | 11.78 | 12.04 | 11.64 | 11.87 | 138,558 | +0.03(+0.25%) |
Oct 04, 2019 | 11.58 | 11.96 | 11.51 | 11.84 | 199,600 | +0.34(+2.96%) |
Oct 03, 2019 | 11.57 | 11.64 | 11.00 | 11.50 | 174,147 | -0.09(-0.78%) |
Oct 02, 2019 | 11.58 | 11.80 | 11.12 | 11.59 | 388,163 | -0.10(-0.86%) |
Oct 01, 2019 | 11.44 | 11.93 | 11.43 | 11.69 | 206,300 | +0.34(+3.04%) |
Sep 30, 2019 | 11.39 | 11.67 | 11.10 | 11.35 | 310,508 | -0.06(-0.57%) |
Sep 27, 2019 | 11.48 | 11.77 | 11.28 | 11.41 | 130,900 | -0.01(-0.09%) |
Sep 26, 2019 | 11.54 | 11.54 | 11.05 | 11.42 | 341,627 | -0.19(-1.64%) |
Sep 25, 2019 | 11.19 | 11.83 | 11.19 | 11.61 | 191,246 | +0.42(+3.75%) |
Sep 24, 2019 | 12.07 | 12.18 | 11.08 | 11.19 | 429,361 | -0.80(-6.67%) |
Sep 23, 2019 | 11.91 | 12.12 | 11.57 | 11.99 | 172,546 | -0.10(-0.83%) |
Sep 20, 2019 | 12.41 | 12.58 | 11.74 | 12.09 | 524,700 | -0.28(-2.26%) |
Sep 19, 2019 | 13.18 | 13.20 | 12.20 | 12.37 | 414,447 | -0.81(-6.15%) |
Sep 18, 2019 | 13.45 | 13.60 | 12.81 | 13.18 | 303,346 | -0.29(-2.15%) |
Sep 17, 2019 | 14.00 | 14.00 | 12.88 | 13.47 | 410,732 | -0.69(-4.87%) |
Sep 16, 2019 | 13.92 | 14.34 | 13.80 | 14.16 | 321,928 | +0.08(+0.57%) |
Sep 13, 2019 | 13.71 | 14.26 | 13.27 | 14.08 | 277,200 | +0.42(+3.07%) |
Sep 12, 2019 | 13.70 | 13.93 | 13.38 | 13.66 | 379,644 | +0.00(+0.00%) |
Sep 11, 2019 | 12.21 | 13.74 | 12.08 | 13.66 | 545,622 | +1.33(+10.79%) |
Sep 10, 2019 | 11.42 | 12.40 | 11.42 | 12.33 | 416,812 | +0.74(+6.38%) |
Sep 09, 2019 | 11.27 | 11.95 | 11.25 | 11.59 | 728,425 | +0.31(+2.75%) |
Sep 06, 2019 | 10.73 | 11.96 | 10.66 | 11.28 | 1,600,300 | +0.67(+6.31%) |
Sep 05, 2019 | 9.930 | 10.82 | 8.600 | 10.61 | 2,053,450 | +2.76(+35.16%) |
Sep 04, 2019 | 7.330 | 8.100 | 7.300 | 7.850 | 835,931 | +0.61(+8.43%) |
Sep 03, 2019 | 7.700 | 7.750 | 7.150 | 7.240 | 656,337 | -0.51(-6.58%) |
Aug 30, 2019 | 8.100 | 8.150 | 7.675 | 7.750 | 353,200 | -0.18(-2.27%) |
Aug 29, 2019 | 7.740 | 8.145 | 7.670 | 7.930 | 327,371 | +0.30(+3.93%) |
Aug 28, 2019 | 7.450 | 7.760 | 7.440 | 7.630 | 484,747 | +0.15(+2.01%) |
Aug 27, 2019 | 7.770 | 7.870 | 7.450 | 7.480 | 261,994 | -0.27(-3.48%) |
Aug 26, 2019 | 8.020 | 8.020 | 7.650 | 7.750 | 194,082 | -0.09(-1.15%) |
Aug 23, 2019 | 8.450 | 8.450 | 7.810 | 7.840 | 173,500 | -0.58(-6.89%) |
Aug 22, 2019 | 8.080 | 8.733 | 8.020 | 8.420 | 270,535 | +0.40(+4.99%) |
Aug 21, 2019 | 8.350 | 8.350 | 7.900 | 8.020 | 354,554 | -0.21(-2.55%) |
Aug 20, 2019 | 8.800 | 8.810 | 8.190 | 8.230 | 199,926 | -0.58(-6.58%) |
Aug 19, 2019 | 9.210 | 9.370 | 8.740 | 8.810 | 162,345 | -0.29(-3.19%) |
Aug 16, 2019 | 8.940 | 9.120 | 8.710 | 9.100 | 299,200 | +0.29(+3.29%) |
Aug 15, 2019 | 9.090 | 9.135 | 8.660 | 8.810 | 181,633 | -0.30(-3.29%) |
Aug 14, 2019 | 9.500 | 9.500 | 9.060 | 9.110 | 96,136 | -0.46(-4.81%) |
Aug 13, 2019 | 9.410 | 9.820 | 9.330 | 9.570 | 121,897 | +0.18(+1.92%) |
Aug 12, 2019 | 9.560 | 9.680 | 9.310 | 9.390 | 97,972 | -0.25(-2.59%) |
Aug 09, 2019 | 10.03 | 10.07 | 9.590 | 9.640 | 82,800 | -0.34(-3.41%) |
Aug 08, 2019 | 9.960 | 10.13 | 9.880 | 9.980 | 103,429 | +0.17(+1.73%) |
Aug 07, 2019 | 9.680 | 9.990 | 9.580 | 9.810 | 114,754 | +0.01(+0.10%) |
Aug 06, 2019 | 9.710 | 9.900 | 9.580 | 9.800 | 155,567 | +0.14(+1.45%) |
Aug 05, 2019 | 9.900 | 10.04 | 9.590 | 9.660 | 144,446 | -0.44(-4.36%) |
Aug 02, 2019 | 10.33 | 10.46 | 9.970 | 10.10 | 234,300 | -0.36(-3.44%) |
Aug 01, 2019 | 10.89 | 11.07 | 10.37 | 10.46 | 182,655 | -0.44(-4.04%) |
Jul 31, 2019 | 11.02 | 11.13 | 10.79 | 10.90 | 168,280 | -0.06(-0.55%) |
Jul 30, 2019 | 10.91 | 11.12 | 10.82 | 10.96 | 101,745 | -0.09(-0.81%) |
Jul 29, 2019 | 11.06 | 11.08 | 10.85 | 11.05 | 74,093 | +0.00(+0.00%) |
Jul 26, 2019 | 10.89 | 11.21 | 10.89 | 11.05 | 91,400 | +0.13(+1.19%) |
Jul 25, 2019 | 10.99 | 11.10 | 10.77 | 10.92 | 77,258 | -0.07(-0.64%) |
Jul 24, 2019 | 10.77 | 11.03 | 10.65 | 10.99 | 97,052 | +0.22(+2.04%) |
Jul 23, 2019 | 10.69 | 10.85 | 10.45 | 10.77 | 104,012 | +0.07(+0.65%) |
Jul 22, 2019 | 10.84 | 11.47 | 10.53 | 10.70 | 125,391 | -0.13(-1.20%) |
Jul 19, 2019 | 10.51 | 10.86 | 10.45 | 10.83 | 105,600 | +0.30(+2.85%) |
Jul 18, 2019 | 10.55 | 10.59 | 10.39 | 10.53 | 73,900 | -0.01(-0.09%) |
Jul 17, 2019 | 10.74 | 10.77 | 10.50 | 10.54 | 255,923 | -0.21(-1.95%) |
Jul 16, 2019 | 10.71 | 10.86 | 10.59 | 10.75 | 90,350 | +0.03(+0.28%) |
Jul 15, 2019 | 10.99 | 10.99 | 10.43 | 10.72 | 140,143 | -0.25(-2.28%) |
Jul 12, 2019 | 10.89 | 11.16 | 10.89 | 10.97 | 150,100 | +0.06(+0.55%) |
Jul 11, 2019 | 11.15 | 11.28 | 10.86 | 10.91 | 104,741 | -0.24(-2.15%) |
Jul 10, 2019 | 11.41 | 11.49 | 11.08 | 11.15 | 124,016 | -0.22(-1.93%) |
Jul 09, 2019 | 11.27 | 11.40 | 10.86 | 11.37 | 186,632 | +0.01(+0.09%) |
Jul 08, 2019 | 11.61 | 11.65 | 11.30 | 11.36 | 116,668 | -0.34(-2.91%) |
Jul 05, 2019 | 11.56 | 11.84 | 11.56 | 11.70 | 88,500 | +0.08(+0.69%) |
Jul 03, 2019 | 11.70 | 11.76 | 11.29 | 11.62 | 142,500 | -0.10(-0.85%) |
Jul 02, 2019 | 12.02 | 12.10 | 11.31 | 11.72 | 221,832 | -0.32(-2.66%) |
Jul 01, 2019 | 12.45 | 12.61 | 11.87 | 12.04 | 143,166 | -0.18(-1.47%) |
Jun 28, 2019 | 12.60 | 12.74 | 12.22 | 12.22 | 314,700 | -0.26(-2.08%) |
Jun 27, 2019 | 12.34 | 12.58 | 12.23 | 12.48 | 126,888 | +0.23(+1.88%) |
Jun 26, 2019 | 12.19 | 12.42 | 12.13 | 12.25 | 99,457 | +0.13(+1.07%) |
Jun 25, 2019 | 12.22 | 12.25 | 11.92 | 12.12 | 159,894 | -0.02(-0.16%) |
Jun 24, 2019 | 12.82 | 12.85 | 12.09 | 12.14 | 143,061 | -0.56(-4.41%) |
Jun 21, 2019 | 12.54 | 12.81 | 12.32 | 12.70 | 157,800 | +0.06(+0.47%) |
Jun 20, 2019 | 12.96 | 13.08 | 12.64 | 12.64 | 119,508 | -0.10(-0.78%) |
Jun 19, 2019 | 12.84 | 13.04 | 12.66 | 12.74 | 131,854 | -0.08(-0.62%) |
Jun 18, 2019 | 12.84 | 13.15 | 12.79 | 12.82 | 129,914 | +0.06(+0.47%) |
Jun 17, 2019 | 12.30 | 12.87 | 12.30 | 12.76 | 177,536 | +0.52(+4.25%) |
Jun 14, 2019 | 12.09 | 12.34 | 11.96 | 12.24 | 109,300 | +0.15(+1.24%) |
Jun 13, 2019 | 11.93 | 12.34 | 11.76 | 12.09 | 154,559 | +0.24(+2.03%) |
Jun 12, 2019 | 12.20 | 12.29 | 11.76 | 11.85 | 173,053 | -0.38(-3.11%) |
Jun 11, 2019 | 12.52 | 12.74 | 12.12 | 12.23 | 235,416 | -0.17(-1.37%) |
Jun 10, 2019 | 12.10 | 12.56 | 12.10 | 12.40 | 207,500 | +0.35(+2.90%) |
Jun 07, 2019 | 11.91 | 12.57 | 11.91 | 12.05 | 277,100 | +0.14(+1.18%) |
Jun 06, 2019 | 12.58 | 12.77 | 11.86 | 11.91 | 242,503 | -0.67(-5.33%) |
Jun 05, 2019 | 12.90 | 13.48 | 12.41 | 12.58 | 320,468 | -0.27(-2.10%) |
Jun 04, 2019 | 13.14 | 13.72 | 11.80 | 12.85 | 710,759 | +0.88(+7.35%) |
Jun 03, 2019 | 12.29 | 12.33 | 11.85 | 11.97 | 428,452 | -0.40(-3.23%) |
May 31, 2019 | 12.70 | 12.79 | 12.12 | 12.37 | 383,100 | -0.48(-3.74%) |
May 30, 2019 | 13.31 | 13.31 | 12.75 | 12.85 | 196,247 | -0.46(-3.46%) |
May 29, 2019 | 14.00 | 14.06 | 13.28 | 13.31 | 174,613 | -0.88(-6.20%) |
May 28, 2019 | 14.31 | 14.57 | 14.07 | 14.19 | 147,330 | -0.11(-0.77%) |
May 24, 2019 | 14.77 | 14.78 | 14.11 | 14.30 | 122,200 | -0.34(-2.32%) |
May 23, 2019 | 14.60 | 14.81 | 14.38 | 14.64 | 114,921 | -0.13(-0.88%) |
May 22, 2019 | 15.09 | 15.27 | 14.74 | 14.77 | 104,452 | -0.42(-2.76%) |
May 21, 2019 | 15.31 | 15.47 | 15.06 | 15.19 | 109,004 | -0.03(-0.20%) |
May 20, 2019 | 14.96 | 15.24 | 14.79 | 15.22 | 123,700 | +0.10(+0.66%) |
May 17, 2019 | 14.60 | 15.17 | 14.60 | 15.12 | 202,600 | +0.33(+2.23%) |
May 16, 2019 | 15.31 | 15.42 | 14.54 | 14.79 | 200,233 | -0.52(-3.40%) |
May 15, 2019 | 14.96 | 15.31 | 14.90 | 15.31 | 367,730 | +0.12(+0.79%) |
May 14, 2019 | 15.18 | 15.31 | 14.51 | 15.19 | 330,317 | +0.33(+2.22%) |
May 13, 2019 | 15.90 | 15.90 | 14.82 | 14.86 | 304,740 | -1.35(-8.33%) |
May 10, 2019 | 16.07 | 16.27 | 15.67 | 16.21 | 116,100 | +0.08(+0.50%) |
May 09, 2019 | 16.24 | 16.34 | 15.83 | 16.13 | 103,315 | -0.28(-1.71%) |
May 08, 2019 | 16.30 | 16.53 | 16.12 | 16.41 | 113,424 | +0.05(+0.31%) |
May 07, 2019 | 16.40 | 16.63 | 16.02 | 16.36 | 137,440 | -0.20(-1.21%) |
May 06, 2019 | 16.94 | 17.25 | 16.55 | 16.56 | 105,694 | -0.67(-3.89%) |
May 03, 2019 | 16.94 | 17.27 | 16.74 | 17.23 | 134,300 | +0.38(+2.26%) |
May 02, 2019 | 17.20 | 17.48 | 16.59 | 16.85 | 104,379 | -0.41(-2.38%) |
May 01, 2019 | 17.49 | 17.72 | 17.03 | 17.26 | 233,194 | -0.25(-1.43%) |
Apr 30, 2019 | 18.80 | 18.81 | 16.57 | 17.51 | 363,287 | -1.36(-7.21%) |
Apr 29, 2019 | 18.99 | 19.29 | 18.82 | 18.87 | 426,965 | -0.13(-0.68%) |
Apr 26, 2019 | 18.30 | 19.05 | 18.27 | 19.00 | 165,200 | +0.68(+3.71%) |
Apr 25, 2019 | 18.54 | 18.54 | 18.03 | 18.32 | 88,415 | -0.24(-1.29%) |
Apr 24, 2019 | 18.68 | 19.00 | 18.51 | 18.56 | 239,225 | -0.11(-0.59%) |
Apr 23, 2019 | 18.69 | 18.88 | 18.49 | 18.67 | 156,727 | -0.08(-0.43%) |
Apr 22, 2019 | 18.33 | 19.11 | 18.28 | 18.75 | 136,948 | +0.29(+1.57%) |
Apr 18, 2019 | 18.42 | 18.50 | 18.18 | 18.46 | 295,400 | +0.03(+0.16%) |
Apr 17, 2019 | 18.41 | 18.49 | 18.02 | 18.43 | 188,104 | +0.02(+0.11%) |
Apr 16, 2019 | 17.86 | 18.43 | 17.72 | 18.41 | 161,575 | +0.68(+3.84%) |
Apr 15, 2019 | 17.35 | 17.75 | 17.00 | 17.73 | 196,800 | +0.51(+2.96%) |
Apr 12, 2019 | 16.76 | 17.32 | 16.60 | 17.22 | 158,200 | +0.59(+3.55%) |
Apr 11, 2019 | 16.40 | 16.75 | 16.32 | 16.63 | 129,528 | +0.17(+1.03%) |
Apr 10, 2019 | 16.07 | 16.46 | 15.85 | 16.46 | 141,887 | +0.39(+2.43%) |
Apr 09, 2019 | 16.33 | 16.52 | 15.87 | 16.07 | 168,843 | -0.35(-2.13%) |
Apr 08, 2019 | 16.70 | 16.87 | 16.33 | 16.42 | 90,889 | -0.38(-2.26%) |
Apr 05, 2019 | 17.17 | 17.17 | 16.80 | 16.80 | 114,300 | -0.33(-1.93%) |
Apr 04, 2019 | 16.87 | 17.15 | 16.65 | 17.13 | 230,561 | +0.20(+1.18%) |
Apr 03, 2019 | 16.46 | 16.97 | 16.38 | 16.93 | 231,655 | +0.58(+3.55%) |
Apr 02, 2019 | 17.07 | 17.07 | 16.14 | 16.35 | 141,399 | -0.69(-4.05%) |
Apr 01, 2019 | 16.60 | 17.09 | 16.45 | 17.04 | 360,310 | +0.43(+2.59%) |
Mar 29, 2019 | 16.98 | 17.05 | 16.43 | 16.61 | 351,500 | -0.07(-0.42%) |
Mar 28, 2019 | 16.27 | 16.73 | 16.27 | 16.68 | 209,456 | +0.42(+2.58%) |
Mar 27, 2019 | 15.93 | 16.43 | 15.87 | 16.26 | 238,908 | +0.37(+2.33%) |
Mar 26, 2019 | 15.96 | 16.10 | 15.45 | 15.89 | 183,111 | +0.16(+1.02%) |
Mar 25, 2019 | 15.90 | 16.18 | 15.38 | 15.73 | 254,593 | -0.10(-0.63%) |
Mar 22, 2019 | 16.11 | 16.87 | 15.83 | 15.83 | 341,500 | -0.29(-1.80%) |
Mar 21, 2019 | 18.80 | 18.80 | 15.88 | 16.12 | 575,907 | -1.09(-6.33%) |
Mar 20, 2019 | 17.59 | 17.59 | 17.01 | 17.21 | 166,641 | -0.37(-2.10%) |
Mar 19, 2019 | 18.67 | 18.73 | 17.47 | 17.58 | 142,056 | -0.98(-5.28%) |
Mar 18, 2019 | 18.12 | 18.67 | 18.11 | 18.56 | 114,456 | +0.46(+2.54%) |
Mar 15, 2019 | 17.78 | 18.21 | 17.61 | 18.10 | 546,600 | +0.33(+1.86%) |
Mar 14, 2019 | 18.05 | 18.16 | 17.50 | 17.77 | 110,281 | -0.35(-1.93%) |
Mar 13, 2019 | 17.59 | 18.25 | 17.59 | 18.12 | 142,385 | +0.54(+3.07%) |
Mar 12, 2019 | 17.49 | 17.61 | 17.18 | 17.58 | 109,365 | +0.04(+0.23%) |
Mar 11, 2019 | 17.27 | 17.77 | 17.24 | 17.54 | 210,289 | +0.35(+2.04%) |
Mar 08, 2019 | 16.65 | 17.50 | 16.65 | 17.19 | 178,700 | +0.34(+2.02%) |
Mar 07, 2019 | 17.06 | 17.39 | 16.70 | 16.85 | 123,362 | -0.22(-1.29%) |
Mar 06, 2019 | 17.73 | 17.90 | 16.94 | 17.07 | 117,258 | -0.66(-3.72%) |
Mar 05, 2019 | 17.37 | 17.86 | 17.33 | 17.73 | 78,033 | +0.29(+1.66%) |
Mar 04, 2019 | 18.24 | 18.36 | 17.35 | 17.44 | 122,183 | -0.79(-4.33%) |
Mar 01, 2019 | 18.40 | 18.74 | 18.16 | 18.23 | 122,100 | +0.00(+0.00%) |
Feb 28, 2019 | 18.31 | 18.65 | 17.82 | 18.23 | 146,355 | -0.09(-0.49%) |
Feb 27, 2019 | 18.05 | 18.67 | 17.91 | 18.32 | 163,665 | +0.19(+1.05%) |
Feb 26, 2019 | 17.86 | 18.27 | 17.63 | 18.13 | 151,608 | +0.28(+1.57%) |
Feb 25, 2019 | 17.66 | 18.01 | 17.66 | 17.85 | 106,026 | +0.30(+1.71%) |
Feb 22, 2019 | 17.37 | 17.74 | 17.28 | 17.55 | 141,600 | +0.33(+1.92%) |
Feb 21, 2019 | 17.50 | 17.65 | 17.01 | 17.22 | 134,758 | -0.33(-1.88%) |
Feb 20, 2019 | 17.60 | 17.86 | 17.38 | 17.55 | 124,795 | -0.02(-0.11%) |
Feb 19, 2019 | 17.44 | 17.92 | 17.19 | 17.57 | 231,785 | +0.06(+0.34%) |
Feb 15, 2019 | 17.22 | 17.72 | 17.17 | 17.51 | 143,800 | +0.33(+1.92%) |
Feb 14, 2019 | 17.58 | 17.58 | 16.87 | 17.18 | 171,800 | -0.58(-3.27%) |
Feb 13, 2019 | 18.00 | 18.08 | 17.36 | 17.76 | 106,212 | -0.16(-0.89%) |
Feb 12, 2019 | 17.88 | 18.00 | 17.66 | 17.92 | 197,507 | +0.18(+1.01%) |
Feb 11, 2019 | 17.44 | 17.80 | 17.05 | 17.74 | 169,373 | +0.48(+2.78%) |
Feb 08, 2019 | 17.33 | 17.55 | 16.80 | 17.26 | 174,200 | -0.15(-0.86%) |
Feb 07, 2019 | 17.72 | 17.72 | 17.28 | 17.41 | 82,997 | -0.44(-2.46%) |
Feb 06, 2019 | 17.86 | 17.90 | 17.28 | 17.85 | 100,842 | +0.07(+0.39%) |
Feb 05, 2019 | 17.93 | 18.07 | 17.71 | 17.78 | 94,202 | -0.13(-0.73%) |
Feb 04, 2019 | 17.66 | 18.00 | 17.66 | 17.91 | 136,182 | +0.15(+0.84%) |
Feb 01, 2019 | 17.80 | 17.92 | 17.35 | 17.76 | 116,600 | -0.14(-0.78%) |
Jan 31, 2019 | 18.17 | 18.32 | 17.84 | 17.90 | 169,749 | -0.21(-1.16%) |
Jan 30, 2019 | 18.63 | 18.77 | 18.03 | 18.11 | 120,078 | -0.45(-2.42%) |
Jan 29, 2019 | 18.19 | 18.61 | 17.96 | 18.56 | 147,149 | +0.35(+1.92%) |
Jan 28, 2019 | 17.23 | 18.36 | 17.23 | 18.21 | 179,679 | +0.79(+4.54%) |
Jan 25, 2019 | 17.27 | 17.67 | 17.15 | 17.42 | 126,200 | +0.32(+1.87%) |
Jan 24, 2019 | 16.88 | 17.57 | 16.88 | 17.10 | 117,047 | +0.22(+1.30%) |
Jan 23, 2019 | 16.85 | 17.07 | 16.68 | 16.88 | 144,103 | +0.14(+0.84%) |
Jan 22, 2019 | 17.18 | 17.18 | 16.66 | 16.74 | 169,343 | -0.61(-3.52%) |
Jan 18, 2019 | 16.34 | 17.53 | 16.26 | 17.35 | 321,100 | +1.08(+6.64%) |
Jan 17, 2019 | 15.73 | 16.52 | 15.73 | 16.27 | 221,055 | +0.44(+2.78%) |
Jan 16, 2019 | 15.76 | 16.25 | 15.76 | 15.83 | 147,601 | +0.23(+1.47%) |
Jan 15, 2019 | 15.11 | 15.76 | 15.00 | 15.60 | 162,745 | +0.49(+3.24%) |
Jan 14, 2019 | 14.82 | 15.19 | 14.64 | 15.11 | 157,186 | +0.09(+0.60%) |
Jan 11, 2019 | 15.15 | 15.61 | 14.57 | 15.02 | 315,000 | -0.22(-1.44%) |
Jan 10, 2019 | 15.95 | 15.95 | 14.54 | 15.24 | 485,631 | -1.03(-6.33%) |
Jan 09, 2019 | 15.80 | 16.48 | 15.38 | 16.27 | 270,638 | +0.60(+3.83%) |
Jan 08, 2019 | 15.80 | 16.35 | 15.22 | 15.67 | 496,504 | -0.09(-0.57%) |
Jan 07, 2019 | 15.36 | 16.20 | 15.02 | 15.76 | 280,727 | +0.56(+3.68%) |
Jan 04, 2019 | 14.87 | 15.48 | 14.63 | 15.20 | 225,700 | +0.57(+3.90%) |
Jan 03, 2019 | 14.47 | 15.14 | 14.14 | 14.63 | 358,470 | +0.07(+0.48%) |
Jan 02, 2019 | 13.98 | 14.93 | 13.84 | 14.56 | 277,581 | +0.35(+2.46%) |
Dec 31, 2018 | 14.01 | 14.33 | 13.75 | 14.21 | 169,700 | +0.21(+1.50%) |
Dec 28, 2018 | 14.11 | 14.51 | 13.69 | 14.00 | 237,500 | -0.09(-0.64%) |
Dec 27, 2018 | 14.06 | 14.27 | 13.63 | 14.09 | 347,179 | -0.18(-1.26%) |
Dec 26, 2018 | 12.73 | 14.31 | 12.48 | 14.27 | 602,615 | +1.72(+13.71%) |
Dec 24, 2018 | 12.28 | 12.85 | 12.27 | 12.55 | 228,100 | +0.09(+0.72%) |
Dec 21, 2018 | 13.06 | 13.19 | 12.35 | 12.46 | 628,000 | -0.61(-4.67%) |
Dec 20, 2018 | 13.90 | 13.94 | 12.76 | 13.07 | 432,259 | -0.63(-4.60%) |
Dec 19, 2018 | 14.01 | 14.42 | 13.53 | 13.70 | 365,562 | -0.15(-1.08%) |
Dec 18, 2018 | 13.96 | 14.13 | 13.46 | 13.85 | 311,579 | -0.14(-1.00%) |
Dec 17, 2018 | 14.63 | 14.80 | 13.78 | 13.99 | 298,670 | -0.58(-3.98%) |
Dec 14, 2018 | 14.14 | 14.90 | 13.76 | 14.57 | 459,000 | +0.62(+4.44%) |
Dec 13, 2018 | 14.61 | 14.94 | 13.56 | 13.95 | 292,542 | -0.31(-2.17%) |
Dec 12, 2018 | 13.70 | 14.73 | 13.67 | 14.26 | 285,822 | +0.68(+5.01%) |
Dec 11, 2018 | 14.60 | 14.99 | 13.34 | 13.58 | 468,444 | -1.03(-7.05%) |
Dec 10, 2018 | 14.96 | 15.25 | 13.87 | 14.61 | 864,881 | -0.47(-3.12%) |
Dec 07, 2018 | 17.49 | 17.91 | 14.96 | 15.08 | 883,100 | -2.85(-15.90%) |
Dec 06, 2018 | 22.03 | 22.50 | 17.77 | 17.93 | 755,103 | -3.30(-15.54%) |
Dec 04, 2018 | 21.25 | 21.88 | 21.18 | 21.23 | 396,800 | -0.06(-0.28%) |
Dec 03, 2018 | 21.38 | 21.44 | 20.98 | 21.29 | 390,553 | +0.06(+0.28%) |
Nov 30, 2018 | 20.37 | 21.34 | 20.37 | 21.23 | 417,400 | +0.86(+4.22%) |
Nov 29, 2018 | 19.97 | 20.52 | 19.93 | 20.37 | 299,305 | +0.40(+2.00%) |
Nov 28, 2018 | 19.36 | 19.99 | 18.63 | 19.97 | 236,439 | +0.70(+3.63%) |
Nov 27, 2018 | 18.58 | 19.38 | 18.55 | 19.27 | 165,181 | +0.63(+3.38%) |
Nov 26, 2018 | 19.00 | 19.00 | 17.94 | 18.64 | 157,862 | -0.21(-1.11%) |
Nov 23, 2018 | 17.86 | 19.04 | 17.86 | 18.85 | 121,200 | +0.90(+5.01%) |
Nov 21, 2018 | 17.95 | 17.95 | 17.95 | 0 | +0.60(+3.46%) | |
Nov 20, 2018 | 17.31 | 17.70 | 16.94 | 17.35 | 305,844 | -0.48(-2.69%) |
Nov 19, 2018 | 18.11 | 18.59 | 17.78 | 17.83 | 166,731 | -0.40(-2.19%) |
Nov 16, 2018 | 18.09 | 18.28 | 17.64 | 18.23 | 174,000 | -0.02(-0.11%) |
Nov 15, 2018 | 18.25 | 18.39 | 17.61 | 18.25 | 130,312 | -0.12(-0.65%) |
Nov 14, 2018 | 18.25 | 19.00 | 18.22 | 18.37 | 195,554 | +0.31(+1.72%) |
Nov 13, 2018 | 18.01 | 18.35 | 17.72 | 18.06 | 95,994 | +0.18(+1.01%) |
Nov 12, 2018 | 17.94 | 18.13 | 17.44 | 17.88 | 103,611 | -0.11(-0.61%) |
Nov 09, 2018 | 18.56 | 18.56 | 17.92 | 17.99 | 119,000 | -0.68(-3.64%) |
Nov 08, 2018 | 18.50 | 19.05 | 18.12 | 18.67 | 189,723 | +0.13(+0.70%) |
Nov 07, 2018 | 18.05 | 18.80 | 18.03 | 18.54 | 226,381 | +0.51(+2.83%) |
Nov 06, 2018 | 17.85 | 18.26 | 17.30 | 18.03 | 271,248 | +0.21(+1.18%) |
Nov 05, 2018 | 17.72 | 18.06 | 17.57 | 17.82 | 182,502 | +0.11(+0.62%) |
Nov 02, 2018 | 17.25 | 17.90 | 17.07 | 17.71 | 190,400 | +0.57(+3.33%) |