Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 10.21 | 10.25 | 9.500 | 9.700 | 1,347,474 | -0.65(-6.28%) |
Oct 30, 2019 | 9.920 | 10.41 | 9.260 | 10.35 | 4,451,762 | -2.98(-22.36%) |
Oct 29, 2019 | 13.33 | 13.33 | 13.33 | 10 | +0.00(+0.00%) | |
Oct 28, 2019 | 12.26 | 13.53 | 12.25 | 13.33 | 1,518,426 | +1.07(+8.73%) |
Oct 25, 2019 | 11.16 | 12.75 | 11.15 | 12.26 | 1,444,900 | +1.49(+13.83%) |
Oct 24, 2019 | 11.91 | 11.94 | 10.61 | 10.77 | 841,958 | -1.10(-9.27%) |
Oct 23, 2019 | 11.72 | 12.00 | 11.53 | 11.87 | 471,421 | +0.17(+1.45%) |
Oct 22, 2019 | 11.66 | 11.99 | 11.32 | 11.70 | 407,865 | +0.22(+1.92%) |
Oct 21, 2019 | 11.28 | 11.56 | 11.26 | 11.48 | 474,382 | +0.28(+2.45%) |
Oct 18, 2019 | 11.35 | 11.61 | 11.19 | 11.21 | 441,200 | -0.21(-1.88%) |
Oct 17, 2019 | 11.33 | 11.50 | 11.09 | 11.42 | 564,891 | +0.17(+1.51%) |
Oct 16, 2019 | 11.37 | 11.65 | 11.23 | 11.25 | 360,567 | -0.15(-1.32%) |
Oct 15, 2019 | 10.88 | 11.64 | 10.80 | 11.40 | 919,297 | +0.56(+5.17%) |
Oct 14, 2019 | 11.05 | 11.19 | 10.74 | 10.84 | 769,039 | -0.21(-1.86%) |
Oct 11, 2019 | 11.50 | 11.66 | 10.98 | 11.04 | 857,300 | -0.37(-3.20%) |
Oct 10, 2019 | 11.16 | 11.47 | 10.97 | 11.41 | 873,648 | +0.25(+2.24%) |
Oct 09, 2019 | 11.62 | 11.62 | 11.14 | 11.16 | 515,240 | -0.41(-3.59%) |
Oct 08, 2019 | 12.10 | 12.17 | 11.42 | 11.57 | 988,901 | -0.52(-4.26%) |
Oct 07, 2019 | 11.78 | 12.16 | 11.60 | 12.09 | 595,801 | +0.60(+5.18%) |
Oct 04, 2019 | 11.21 | 11.59 | 11.08 | 11.49 | 305,700 | +0.31(+2.82%) |
Oct 03, 2019 | 11.23 | 11.49 | 11.03 | 11.18 | 541,033 | -0.04(-0.40%) |
Oct 02, 2019 | 11.19 | 11.50 | 11.08 | 11.22 | 404,685 | -0.09(-0.75%) |
Oct 01, 2019 | 11.62 | 12.02 | 11.19 | 11.31 | 584,887 | -0.24(-2.08%) |
Sep 30, 2019 | 12.07 | 12.07 | 11.37 | 11.55 | 605,765 | -0.55(-4.55%) |
Sep 27, 2019 | 12.03 | 12.45 | 11.87 | 12.10 | 583,000 | +0.07(+0.58%) |
Sep 26, 2019 | 12.78 | 12.85 | 12.01 | 12.03 | 634,186 | -0.69(-5.42%) |
Sep 25, 2019 | 12.45 | 12.88 | 12.42 | 12.72 | 688,523 | +0.22(+1.76%) |
Sep 24, 2019 | 12.69 | 12.77 | 12.31 | 12.50 | 698,115 | -0.12(-0.95%) |
Sep 23, 2019 | 12.90 | 13.00 | 12.14 | 12.62 | 845,674 | -0.47(-3.59%) |
Sep 20, 2019 | 12.22 | 13.45 | 12.09 | 13.09 | 1,911,600 | +1.03(+8.54%) |
Sep 19, 2019 | 12.30 | 12.64 | 11.95 | 12.06 | 713,374 | +0.00(+0.00%) |
Sep 18, 2019 | 12.36 | 12.40 | 11.74 | 12.06 | 547,662 | -0.31(-2.51%) |
Sep 17, 2019 | 12.00 | 12.39 | 11.79 | 12.37 | 563,230 | +0.24(+1.98%) |
Sep 16, 2019 | 11.81 | 12.50 | 11.70 | 12.13 | 514,133 | +0.34(+2.88%) |
Sep 13, 2019 | 12.35 | 12.38 | 11.76 | 11.79 | 931,100 | -0.50(-4.07%) |
Sep 12, 2019 | 12.59 | 12.59 | 11.88 | 12.29 | 739,123 | -0.34(-2.69%) |
Sep 11, 2019 | 12.71 | 12.77 | 12.29 | 12.63 | 776,063 | -0.02(-0.16%) |
Sep 10, 2019 | 11.94 | 12.69 | 11.72 | 12.65 | 978,916 | +0.76(+6.39%) |
Sep 09, 2019 | 11.75 | 11.92 | 11.58 | 11.89 | 473,663 | +0.19(+1.62%) |
Sep 06, 2019 | 11.87 | 12.24 | 11.50 | 11.70 | 582,400 | -0.13(-1.10%) |
Sep 05, 2019 | 12.25 | 12.33 | 11.72 | 11.83 | 893,423 | -0.33(-2.71%) |
Sep 04, 2019 | 11.39 | 12.29 | 11.39 | 12.16 | 1,592,520 | +0.92(+8.19%) |
Sep 03, 2019 | 10.89 | 11.60 | 10.70 | 11.24 | 1,331,816 | +0.32(+2.93%) |
Aug 30, 2019 | 10.78 | 11.17 | 10.46 | 10.92 | 738,500 | +0.21(+1.96%) |
Aug 29, 2019 | 10.45 | 10.76 | 10.36 | 10.71 | 1,997,273 | +0.35(+3.38%) |
Aug 28, 2019 | 10.30 | 10.58 | 10.01 | 10.36 | 995,916 | +0.07(+0.68%) |
Aug 27, 2019 | 10.57 | 11.19 | 10.08 | 10.29 | 1,436,581 | -0.19(-1.81%) |
Aug 26, 2019 | 10.14 | 10.49 | 10.07 | 10.48 | 541,295 | +0.45(+4.49%) |
Aug 23, 2019 | 10.29 | 10.54 | 10.00 | 10.03 | 689,100 | -0.26(-2.53%) |
Aug 22, 2019 | 10.72 | 10.74 | 10.17 | 10.29 | 1,291,656 | -0.40(-3.74%) |
Aug 21, 2019 | 10.85 | 11.06 | 10.47 | 10.69 | 700,282 | -0.09(-0.83%) |
Aug 20, 2019 | 11.21 | 11.21 | 10.75 | 10.78 | 985,512 | -0.43(-3.84%) |
Aug 19, 2019 | 11.48 | 11.76 | 11.20 | 11.21 | 1,154,128 | -0.19(-1.67%) |
Aug 16, 2019 | 11.51 | 11.65 | 11.26 | 11.40 | 1,220,500 | +0.00(+0.00%) |
Aug 15, 2019 | 12.12 | 12.25 | 10.78 | 11.40 | 2,950,826 | -0.76(-6.25%) |
Aug 14, 2019 | 11.67 | 12.25 | 11.57 | 12.16 | 2,939,058 | +0.17(+1.42%) |
Aug 13, 2019 | 11.72 | 12.34 | 11.61 | 11.99 | 2,434,075 | +0.16(+1.35%) |
Aug 12, 2019 | 10.38 | 12.24 | 10.24 | 11.83 | 5,158,587 | +1.47(+14.19%) |
Aug 09, 2019 | 9.220 | 10.50 | 8.710 | 10.36 | 2,631,900 | +1.07(+11.52%) |
Aug 08, 2019 | 8.860 | 9.300 | 8.690 | 9.290 | 2,194,637 | +0.45(+5.09%) |
Aug 07, 2019 | 7.620 | 9.000 | 6.810 | 8.840 | 6,624,795 | -0.88(-9.05%) |
Aug 06, 2019 | 9.040 | 9.760 | 8.960 | 9.720 | 1,365,231 | +0.82(+9.21%) |
Aug 05, 2019 | 8.590 | 8.970 | 8.510 | 8.900 | 899,951 | +0.13(+1.48%) |
Aug 02, 2019 | 8.660 | 8.830 | 8.520 | 8.770 | 684,200 | +0.10(+1.15%) |
Aug 01, 2019 | 8.570 | 9.130 | 8.265 | 8.670 | 1,147,932 | +0.41(+4.96%) |
Jul 31, 2019 | 8.510 | 8.590 | 8.210 | 8.260 | 662,541 | -0.24(-2.82%) |
Jul 30, 2019 | 8.420 | 8.570 | 8.320 | 8.500 | 725,684 | +0.01(+0.12%) |
Jul 29, 2019 | 8.510 | 8.540 | 8.210 | 8.490 | 708,687 | -0.02(-0.24%) |
Jul 26, 2019 | 8.450 | 8.580 | 8.370 | 8.510 | 675,900 | +0.08(+0.95%) |
Jul 25, 2019 | 8.700 | 8.750 | 8.340 | 8.430 | 880,873 | -0.27(-3.10%) |
Jul 24, 2019 | 8.600 | 8.870 | 8.510 | 8.700 | 579,209 | +0.06(+0.69%) |
Jul 23, 2019 | 8.890 | 8.890 | 8.620 | 8.640 | 464,718 | -0.16(-1.82%) |
Jul 22, 2019 | 8.760 | 8.890 | 8.690 | 8.800 | 502,306 | +0.06(+0.69%) |
Jul 19, 2019 | 8.930 | 9.010 | 8.600 | 8.740 | 868,200 | -0.26(-2.89%) |
Jul 18, 2019 | 8.620 | 9.010 | 8.180 | 9.000 | 2,456,133 | +0.35(+4.05%) |
Jul 17, 2019 | 8.970 | 9.080 | 8.620 | 8.650 | 968,763 | -0.35(-3.89%) |
Jul 16, 2019 | 9.160 | 9.220 | 8.970 | 9.000 | 555,120 | -0.23(-2.49%) |
Jul 15, 2019 | 9.270 | 9.330 | 9.060 | 9.230 | 519,005 | -0.04(-0.43%) |
Jul 12, 2019 | 9.170 | 9.270 | 8.940 | 9.270 | 581,400 | +0.04(+0.43%) |
Jul 11, 2019 | 9.600 | 9.600 | 9.200 | 9.230 | 595,004 | -0.33(-3.45%) |
Jul 10, 2019 | 9.660 | 9.760 | 9.350 | 9.560 | 649,022 | -0.08(-0.83%) |
Jul 09, 2019 | 9.690 | 9.790 | 9.480 | 9.640 | 774,646 | -0.11(-1.13%) |
Jul 08, 2019 | 10.00 | 10.04 | 9.690 | 9.750 | 769,485 | -0.25(-2.50%) |
Jul 05, 2019 | 10.25 | 10.43 | 9.960 | 10.00 | 621,500 | -0.26(-2.53%) |
Jul 03, 2019 | 10.41 | 10.47 | 9.990 | 10.26 | 345,700 | +0.04(+0.39%) |
Jul 02, 2019 | 10.06 | 10.26 | 9.950 | 10.22 | 653,923 | +0.09(+0.89%) |
Jul 01, 2019 | 10.25 | 10.44 | 9.840 | 10.13 | 1,182,637 | +0.14(+1.40%) |
Jun 28, 2019 | 9.740 | 10.28 | 9.705 | 9.990 | 1,879,900 | +0.46(+4.83%) |
Jun 27, 2019 | 9.240 | 9.570 | 9.240 | 9.530 | 1,088,048 | +0.30(+3.25%) |
Jun 26, 2019 | 8.920 | 9.490 | 8.890 | 9.230 | 1,790,132 | +0.36(+4.06%) |
Jun 25, 2019 | 8.420 | 8.980 | 7.810 | 8.870 | 2,811,936 | +0.33(+3.86%) |
Jun 24, 2019 | 9.350 | 9.630 | 8.350 | 8.540 | 5,412,397 | -0.43(-4.79%) |
Jun 21, 2019 | 8.950 | 9.100 | 8.728 | 8.970 | 2,513,600 | +0.35(+4.06%) |
Jun 20, 2019 | 8.860 | 9.020 | 8.590 | 8.620 | 1,118,704 | -0.16(-1.82%) |
Jun 19, 2019 | 9.170 | 9.280 | 8.730 | 8.780 | 1,072,667 | -0.37(-4.04%) |
Jun 18, 2019 | 9.050 | 9.410 | 8.960 | 9.150 | 737,098 | +0.11(+1.22%) |
Jun 17, 2019 | 9.120 | 9.160 | 8.640 | 9.040 | 926,247 | +0.05(+0.56%) |
Jun 14, 2019 | 9.280 | 9.310 | 8.850 | 8.990 | 665,500 | -0.30(-3.23%) |
Jun 13, 2019 | 9.250 | 9.360 | 9.020 | 9.290 | 865,374 | +0.04(+0.43%) |
Jun 12, 2019 | 9.500 | 9.500 | 9.160 | 9.250 | 606,329 | -0.27(-2.84%) |
Jun 11, 2019 | 9.880 | 9.900 | 9.430 | 9.520 | 591,043 | +0.11(+1.17%) |
Jun 10, 2019 | 9.720 | 9.820 | 9.410 | 9.410 | 353,571 | -0.28(-2.89%) |
Jun 07, 2019 | 9.740 | 9.800 | 9.510 | 9.690 | 365,600 | +0.04(+0.41%) |
Jun 06, 2019 | 10.05 | 10.05 | 9.530 | 9.650 | 444,838 | -0.38(-3.79%) |
Jun 05, 2019 | 10.17 | 10.24 | 9.860 | 10.03 | 433,864 | -0.12(-1.18%) |
Jun 04, 2019 | 9.590 | 10.19 | 9.550 | 10.15 | 639,364 | +0.72(+7.64%) |
Jun 03, 2019 | 9.480 | 9.740 | 9.310 | 9.430 | 600,189 | -0.10(-1.05%) |
May 31, 2019 | 9.540 | 9.670 | 9.410 | 9.530 | 521,900 | -0.16(-1.65%) |
May 30, 2019 | 9.560 | 9.840 | 9.470 | 9.690 | 599,525 | +0.36(+3.86%) |
May 29, 2019 | 9.750 | 9.760 | 9.150 | 9.330 | 842,048 | -0.49(-4.99%) |
May 28, 2019 | 10.24 | 10.44 | 9.770 | 9.820 | 607,462 | -0.42(-4.10%) |
May 24, 2019 | 10.14 | 10.27 | 9.960 | 10.24 | 762,800 | +0.20(+1.99%) |
May 23, 2019 | 10.17 | 10.27 | 9.835 | 10.04 | 668,255 | -0.22(-2.14%) |
May 22, 2019 | 10.11 | 10.52 | 9.820 | 10.26 | 901,403 | +0.04(+0.39%) |
May 21, 2019 | 10.13 | 10.42 | 10.10 | 10.22 | 555,492 | +0.15(+1.49%) |
May 20, 2019 | 10.30 | 10.33 | 9.930 | 10.07 | 639,410 | -0.27(-2.61%) |
May 17, 2019 | 10.66 | 10.66 | 10.08 | 10.34 | 756,500 | -0.44(-4.08%) |
May 16, 2019 | 11.45 | 11.45 | 10.72 | 10.78 | 626,992 | -0.61(-5.36%) |
May 15, 2019 | 11.31 | 11.50 | 11.16 | 11.39 | 573,423 | -0.09(-0.78%) |
May 14, 2019 | 11.18 | 11.82 | 11.08 | 11.48 | 801,781 | +0.34(+3.05%) |
May 13, 2019 | 11.26 | 11.51 | 11.00 | 11.14 | 889,605 | -0.39(-3.38%) |
May 10, 2019 | 11.39 | 11.76 | 10.96 | 11.53 | 828,000 | +0.34(+3.04%) |
May 09, 2019 | 10.93 | 11.25 | 10.57 | 11.19 | 1,096,710 | +0.18(+1.63%) |
May 08, 2019 | 10.35 | 11.29 | 10.20 | 11.01 | 1,290,033 | +0.58(+5.56%) |
May 07, 2019 | 11.25 | 11.88 | 10.12 | 10.43 | 1,434,467 | -1.46(-12.28%) |
May 06, 2019 | 11.38 | 12.00 | 11.38 | 11.89 | 720,276 | +0.32(+2.77%) |
May 03, 2019 | 11.25 | 11.59 | 11.17 | 11.57 | 545,100 | +0.34(+3.03%) |
May 02, 2019 | 10.86 | 11.26 | 10.73 | 11.23 | 726,716 | +0.40(+3.69%) |
May 01, 2019 | 11.13 | 11.29 | 10.80 | 10.83 | 565,427 | -0.33(-2.96%) |
Apr 30, 2019 | 11.55 | 11.60 | 11.00 | 11.16 | 560,733 | -0.39(-3.38%) |
Apr 29, 2019 | 11.82 | 11.89 | 11.54 | 11.55 | 535,774 | -0.24(-2.04%) |
Apr 26, 2019 | 11.84 | 11.91 | 11.58 | 11.79 | 290,400 | -0.03(-0.25%) |
Apr 25, 2019 | 11.79 | 11.96 | 11.56 | 11.82 | 778,810 | +0.01(+0.08%) |
Apr 24, 2019 | 12.17 | 12.20 | 11.79 | 11.81 | 269,784 | -0.32(-2.64%) |
Apr 23, 2019 | 11.93 | 12.29 | 11.83 | 12.13 | 430,731 | +0.22(+1.85%) |
Apr 22, 2019 | 11.83 | 12.09 | 11.74 | 11.91 | 432,942 | +0.08(+0.68%) |
Apr 18, 2019 | 11.83 | 11.94 | 11.36 | 11.83 | 818,300 | -0.08(-0.67%) |
Apr 17, 2019 | 12.63 | 12.63 | 11.70 | 11.91 | 1,076,846 | -0.66(-5.25%) |
Apr 16, 2019 | 12.50 | 12.69 | 12.38 | 12.57 | 430,027 | +0.08(+0.64%) |
Apr 15, 2019 | 12.51 | 12.56 | 12.31 | 12.49 | 379,050 | -0.01(-0.08%) |
Apr 12, 2019 | 12.56 | 12.80 | 12.37 | 12.50 | 345,600 | +0.03(+0.24%) |
Apr 11, 2019 | 12.88 | 13.04 | 12.42 | 12.47 | 461,926 | -0.45(-3.48%) |
Apr 10, 2019 | 12.75 | 12.96 | 12.74 | 12.92 | 323,313 | +0.22(+1.73%) |
Apr 09, 2019 | 12.98 | 13.14 | 12.65 | 12.70 | 383,082 | -0.32(-2.46%) |
Apr 08, 2019 | 13.00 | 13.12 | 12.75 | 13.02 | 385,875 | +0.01(+0.08%) |
Apr 05, 2019 | 13.05 | 13.40 | 12.91 | 13.01 | 438,500 | -0.02(-0.15%) |
Apr 04, 2019 | 13.22 | 13.34 | 12.97 | 13.03 | 536,945 | -0.18(-1.36%) |
Apr 03, 2019 | 12.95 | 13.24 | 12.79 | 13.21 | 491,945 | +0.38(+2.96%) |
Apr 02, 2019 | 12.93 | 12.99 | 12.67 | 12.83 | 462,966 | -0.02(-0.16%) |
Apr 01, 2019 | 12.98 | 13.06 | 12.78 | 12.85 | 345,393 | -0.03(-0.23%) |
Mar 29, 2019 | 12.50 | 12.90 | 12.50 | 12.88 | 451,800 | +0.45(+3.62%) |
Mar 28, 2019 | 12.31 | 12.48 | 12.12 | 12.43 | 292,280 | +0.14(+1.14%) |
Mar 27, 2019 | 12.47 | 12.47 | 11.98 | 12.29 | 489,249 | -0.15(-1.21%) |
Mar 26, 2019 | 12.17 | 12.49 | 12.16 | 12.44 | 319,364 | +0.34(+2.81%) |
Mar 25, 2019 | 12.18 | 12.27 | 11.80 | 12.10 | 392,390 | -0.06(-0.49%) |
Mar 22, 2019 | 12.70 | 12.79 | 12.15 | 12.16 | 615,500 | -0.55(-4.33%) |
Mar 21, 2019 | 12.36 | 12.80 | 12.35 | 12.71 | 494,799 | +0.24(+1.92%) |
Mar 20, 2019 | 12.40 | 12.53 | 12.00 | 12.47 | 736,211 | +0.01(+0.08%) |
Mar 19, 2019 | 12.50 | 12.59 | 12.26 | 12.46 | 557,779 | +0.01(+0.08%) |
Mar 18, 2019 | 12.65 | 12.85 | 12.43 | 12.45 | 689,481 | -0.22(-1.74%) |
Mar 15, 2019 | 12.66 | 12.88 | 12.55 | 12.67 | 1,119,200 | +0.02(+0.16%) |
Mar 14, 2019 | 12.70 | 13.06 | 12.62 | 12.65 | 959,434 | -0.16(-1.25%) |
Mar 13, 2019 | 12.97 | 13.09 | 12.70 | 12.81 | 1,286,666 | -0.12(-0.93%) |
Mar 12, 2019 | 12.75 | 13.41 | 12.64 | 12.93 | 1,903,548 | +0.18(+1.41%) |
Mar 11, 2019 | 11.32 | 12.77 | 11.23 | 12.75 | 2,239,209 | +1.46(+12.93%) |
Mar 08, 2019 | 12.92 | 12.92 | 10.70 | 11.29 | 6,506,800 | -2.43(-17.71%) |
Mar 07, 2019 | 14.01 | 14.01 | 13.62 | 13.72 | 467,981 | -0.27(-1.93%) |
Mar 06, 2019 | 14.56 | 14.68 | 13.99 | 13.99 | 910,527 | -0.59(-4.05%) |
Mar 05, 2019 | 14.91 | 15.02 | 14.56 | 14.58 | 677,213 | -0.35(-2.34%) |
Mar 04, 2019 | 14.83 | 15.09 | 14.56 | 14.93 | 597,367 | +0.17(+1.15%) |
Mar 01, 2019 | 14.96 | 15.09 | 14.70 | 14.76 | 719,400 | -0.13(-0.87%) |
Feb 28, 2019 | 14.92 | 15.20 | 14.86 | 14.89 | 407,327 | -0.04(-0.27%) |
Feb 27, 2019 | 15.21 | 15.33 | 14.89 | 14.93 | 504,268 | -0.36(-2.35%) |
Feb 26, 2019 | 15.57 | 15.63 | 15.09 | 15.29 | 482,128 | -0.28(-1.80%) |
Feb 25, 2019 | 15.69 | 15.99 | 15.50 | 15.57 | 558,730 | +0.06(+0.39%) |
Feb 22, 2019 | 15.36 | 15.68 | 15.29 | 15.51 | 387,200 | +0.20(+1.31%) |
Feb 21, 2019 | 15.88 | 15.98 | 15.26 | 15.31 | 532,099 | -0.62(-3.89%) |
Feb 20, 2019 | 16.05 | 16.20 | 15.79 | 15.93 | 305,710 | -0.08(-0.50%) |
Feb 19, 2019 | 16.66 | 16.88 | 15.98 | 16.01 | 467,850 | -0.70(-4.19%) |
Feb 15, 2019 | 16.46 | 16.73 | 16.32 | 16.71 | 436,500 | +0.39(+2.39%) |
Feb 14, 2019 | 15.88 | 16.40 | 15.88 | 16.32 | 487,857 | +0.41(+2.58%) |
Feb 13, 2019 | 15.89 | 16.25 | 15.66 | 15.91 | 387,106 | +0.07(+0.44%) |
Feb 12, 2019 | 15.79 | 16.10 | 15.63 | 15.84 | 514,717 | +0.17(+1.08%) |
Feb 11, 2019 | 15.23 | 15.70 | 14.79 | 15.67 | 1,008,928 | +0.48(+3.16%) |
Feb 08, 2019 | 14.76 | 15.29 | 14.67 | 15.19 | 844,400 | +0.23(+1.54%) |
Feb 07, 2019 | 16.55 | 16.78 | 14.76 | 14.96 | 948,711 | -1.23(-7.60%) |
Feb 06, 2019 | 16.13 | 16.49 | 16.07 | 16.19 | 555,764 | +0.06(+0.37%) |
Feb 05, 2019 | 16.37 | 17.13 | 16.08 | 16.13 | 544,012 | -0.22(-1.35%) |
Feb 04, 2019 | 16.10 | 16.37 | 15.92 | 16.35 | 298,067 | +0.20(+1.24%) |
Feb 01, 2019 | 16.36 | 16.36 | 15.60 | 16.15 | 427,200 | -0.22(-1.34%) |
Jan 31, 2019 | 15.36 | 16.41 | 15.36 | 16.37 | 448,523 | +1.01(+6.58%) |
Jan 30, 2019 | 15.23 | 15.62 | 15.11 | 15.36 | 457,297 | +0.17(+1.12%) |
Jan 29, 2019 | 15.53 | 15.84 | 15.12 | 15.19 | 585,650 | -0.25(-1.62%) |
Jan 28, 2019 | 16.30 | 16.48 | 15.41 | 15.44 | 658,774 | -1.01(-6.14%) |
Jan 25, 2019 | 16.53 | 16.76 | 16.03 | 16.45 | 542,400 | +0.03(+0.18%) |
Jan 24, 2019 | 16.68 | 17.04 | 16.28 | 16.42 | 279,157 | -0.30(-1.79%) |
Jan 23, 2019 | 16.97 | 17.25 | 16.51 | 16.72 | 296,151 | -0.25(-1.47%) |
Jan 22, 2019 | 16.94 | 17.39 | 16.86 | 16.97 | 699,420 | -0.08(-0.47%) |
Jan 18, 2019 | 16.85 | 17.09 | 16.76 | 17.05 | 425,500 | +0.22(+1.31%) |
Jan 17, 2019 | 16.46 | 16.88 | 16.46 | 16.83 | 338,379 | +0.28(+1.69%) |
Jan 16, 2019 | 16.65 | 17.06 | 16.45 | 16.55 | 338,863 | +0.00(+0.00%) |
Jan 15, 2019 | 16.15 | 16.56 | 15.86 | 16.55 | 300,930 | +0.51(+3.18%) |
Jan 14, 2019 | 15.87 | 16.56 | 15.71 | 16.04 | 547,162 | +0.13(+0.82%) |
Jan 11, 2019 | 15.76 | 16.10 | 15.65 | 15.91 | 338,600 | +0.08(+0.51%) |
Jan 10, 2019 | 15.40 | 15.86 | 15.01 | 15.83 | 628,066 | +0.36(+2.33%) |
Jan 09, 2019 | 15.22 | 15.86 | 14.94 | 15.47 | 656,833 | +0.32(+2.11%) |
Jan 08, 2019 | 16.19 | 16.29 | 15.09 | 15.15 | 1,133,415 | -1.09(-6.71%) |
Jan 07, 2019 | 16.23 | 16.38 | 15.10 | 16.24 | 1,211,986 | +0.05(+0.31%) |
Jan 04, 2019 | 15.80 | 16.27 | 15.53 | 16.19 | 913,300 | +0.60(+3.85%) |
Jan 03, 2019 | 15.73 | 16.01 | 15.39 | 15.59 | 695,323 | -0.15(-0.95%) |
Jan 02, 2019 | 15.10 | 15.96 | 15.09 | 15.74 | 615,182 | +0.55(+3.62%) |
Dec 31, 2018 | 15.55 | 15.69 | 15.08 | 15.19 | 426,100 | -0.16(-1.04%) |
Dec 28, 2018 | 15.34 | 15.77 | 15.11 | 15.35 | 519,100 | +0.06(+0.39%) |
Dec 27, 2018 | 15.08 | 15.47 | 14.80 | 15.29 | 509,134 | -0.01(-0.07%) |
Dec 26, 2018 | 14.47 | 15.38 | 14.35 | 15.30 | 852,367 | +0.90(+6.25%) |
Dec 24, 2018 | 14.63 | 14.96 | 14.36 | 14.40 | 307,600 | -0.32(-2.17%) |
Dec 21, 2018 | 15.77 | 15.91 | 14.56 | 14.72 | 1,049,200 | -1.03(-6.54%) |
Dec 20, 2018 | 16.02 | 16.31 | 15.22 | 15.75 | 658,946 | -0.32(-1.99%) |
Dec 19, 2018 | 16.50 | 16.69 | 15.85 | 16.07 | 451,771 | -0.40(-2.43%) |
Dec 18, 2018 | 16.59 | 16.79 | 16.17 | 16.47 | 785,341 | +0.03(+0.18%) |
Dec 17, 2018 | 16.63 | 17.09 | 16.34 | 16.44 | 710,204 | -0.36(-2.14%) |
Dec 14, 2018 | 16.81 | 17.22 | 16.32 | 16.80 | 590,100 | -0.19(-1.12%) |
Dec 13, 2018 | 17.59 | 17.78 | 16.81 | 16.99 | 749,260 | -0.26(-1.51%) |
Dec 12, 2018 | 17.84 | 18.07 | 17.20 | 17.25 | 665,287 | -0.38(-2.16%) |
Dec 11, 2018 | 18.07 | 18.19 | 17.42 | 17.63 | 398,500 | -0.20(-1.12%) |
Dec 10, 2018 | 17.52 | 17.88 | 17.28 | 17.83 | 634,784 | +0.33(+1.89%) |
Dec 07, 2018 | 18.10 | 18.39 | 17.42 | 17.50 | 663,200 | -0.58(-3.21%) |
Dec 06, 2018 | 17.60 | 18.11 | 17.29 | 18.08 | 547,650 | +0.24(+1.35%) |
Dec 04, 2018 | 18.52 | 19.44 | 17.68 | 17.84 | 946,600 | -0.96(-5.11%) |
Dec 03, 2018 | 18.02 | 18.82 | 17.72 | 18.80 | 566,793 | +0.75(+4.16%) |
Nov 30, 2018 | 17.85 | 18.18 | 17.64 | 18.05 | 437,600 | +0.17(+0.95%) |
Nov 29, 2018 | 17.94 | 18.18 | 17.50 | 17.88 | 434,342 | -0.11(-0.61%) |
Nov 28, 2018 | 17.51 | 18.44 | 17.26 | 17.99 | 650,412 | +0.55(+3.15%) |
Nov 27, 2018 | 18.14 | 18.55 | 17.36 | 17.44 | 632,395 | -0.73(-4.02%) |
Nov 26, 2018 | 18.48 | 18.72 | 18.07 | 18.17 | 491,077 | -0.11(-0.60%) |
Nov 23, 2018 | 18.15 | 18.63 | 18.06 | 18.28 | 231,800 | -0.02(-0.11%) |
Nov 21, 2018 | 18.30 | 18.30 | 18.30 | 0 | +0.28(+1.55%) | |
Nov 20, 2018 | 18.07 | 18.66 | 17.87 | 18.02 | 550,977 | -0.19(-1.04%) |
Nov 19, 2018 | 18.00 | 18.40 | 17.58 | 18.21 | 542,926 | +0.22(+1.22%) |
Nov 16, 2018 | 18.00 | 18.35 | 17.83 | 17.99 | 700,100 | -0.01(-0.06%) |
Nov 15, 2018 | 17.12 | 18.23 | 17.11 | 18.00 | 723,573 | +0.96(+5.63%) |
Nov 14, 2018 | 17.25 | 17.40 | 16.60 | 17.04 | 774,608 | -0.21(-1.22%) |
Nov 13, 2018 | 17.50 | 18.33 | 17.20 | 17.25 | 744,783 | -0.73(-4.06%) |
Nov 12, 2018 | 17.75 | 18.26 | 17.26 | 17.98 | 686,410 | +0.14(+0.78%) |
Nov 09, 2018 | 18.19 | 18.57 | 17.71 | 17.84 | 693,100 | -0.35(-1.92%) |
Nov 08, 2018 | 18.73 | 18.79 | 17.98 | 18.19 | 686,302 | -0.47(-2.52%) |
Nov 07, 2018 | 17.70 | 18.67 | 17.54 | 18.66 | 947,484 | +1.09(+6.20%) |
Nov 06, 2018 | 17.50 | 18.29 | 17.13 | 17.57 | 1,052,230 | -0.77(-4.20%) |
Nov 05, 2018 | 18.35 | 18.70 | 17.39 | 18.34 | 1,224,990 | +0.05(+0.27%) |
Nov 02, 2018 | 18.64 | 19.26 | 17.93 | 18.29 | 2,024,000 | -0.47(-2.51%) |