Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.31 | 17.25 | 16.21 | 17.00 | 178,904 | +0.58(+3.53%) |
Oct 30, 2019 | 16.57 | 17.01 | 15.84 | 16.42 | 88,631 | +0.11(+0.67%) |
Oct 29, 2019 | 15.93 | 16.75 | 15.70 | 16.31 | 79,329 | +0.30(+1.87%) |
Oct 28, 2019 | 15.79 | 16.24 | 15.25 | 16.01 | 107,319 | +0.40(+2.56%) |
Oct 25, 2019 | 15.40 | 16.69 | 14.52 | 15.61 | 92,600 | +0.47(+3.10%) |
Oct 24, 2019 | 14.57 | 15.32 | 14.23 | 15.14 | 44,790 | +0.37(+2.51%) |
Oct 23, 2019 | 14.76 | 15.33 | 14.25 | 14.77 | 97,161 | -0.07(-0.47%) |
Oct 22, 2019 | 14.89 | 16.40 | 14.01 | 14.84 | 158,878 | +0.08(+0.54%) |
Oct 21, 2019 | 14.25 | 14.94 | 13.76 | 14.76 | 50,321 | +0.75(+5.35%) |
Oct 18, 2019 | 14.21 | 14.64 | 13.88 | 14.01 | 33,100 | -0.44(-3.04%) |
Oct 17, 2019 | 14.25 | 14.82 | 13.94 | 14.45 | 37,992 | +0.12(+0.84%) |
Oct 16, 2019 | 14.05 | 14.95 | 13.07 | 14.33 | 33,952 | +0.32(+2.28%) |
Oct 15, 2019 | 12.38 | 14.10 | 12.38 | 14.01 | 37,949 | +1.83(+15.02%) |
Oct 14, 2019 | 12.33 | 12.33 | 11.98 | 12.18 | 9,736 | -0.25(-2.01%) |
Oct 11, 2019 | 12.36 | 12.64 | 12.36 | 12.43 | 21,400 | +0.22(+1.80%) |
Oct 10, 2019 | 12.29 | 12.49 | 11.83 | 12.21 | 34,397 | +0.03(+0.25%) |
Oct 09, 2019 | 11.82 | 12.41 | 11.80 | 12.18 | 12,034 | +0.57(+4.91%) |
Oct 08, 2019 | 12.18 | 12.35 | 11.28 | 11.61 | 33,034 | -0.77(-6.22%) |
Oct 07, 2019 | 11.80 | 12.60 | 11.80 | 12.38 | 34,059 | -0.34(-2.67%) |
Oct 04, 2019 | 12.15 | 12.80 | 11.50 | 12.72 | 77,200 | +0.53(+4.35%) |
Oct 03, 2019 | 12.14 | 12.37 | 12.01 | 12.19 | 9,134 | -0.22(-1.77%) |
Oct 02, 2019 | 13.01 | 13.04 | 12.02 | 12.41 | 54,444 | -0.76(-5.77%) |
Oct 01, 2019 | 13.94 | 14.67 | 13.00 | 13.17 | 45,877 | -0.73(-5.25%) |
Sep 30, 2019 | 13.45 | 13.97 | 13.11 | 13.90 | 21,131 | +0.50(+3.73%) |
Sep 27, 2019 | 14.03 | 14.03 | 13.14 | 13.40 | 15,500 | -0.56(-4.01%) |
Sep 26, 2019 | 14.87 | 14.91 | 13.72 | 13.96 | 62,405 | -0.90(-6.06%) |
Sep 25, 2019 | 15.59 | 15.83 | 14.66 | 14.86 | 122,129 | -0.86(-5.47%) |
Sep 24, 2019 | 15.21 | 15.97 | 14.81 | 15.72 | 43,497 | -0.03(-0.19%) |
Sep 23, 2019 | 17.11 | 18.08 | 15.06 | 15.75 | 204,631 | -1.12(-6.64%) |
Sep 20, 2019 | 14.42 | 16.87 | 14.42 | 16.87 | 155,400 | +2.42(+16.75%) |
Sep 19, 2019 | 12.98 | 15.02 | 12.78 | 14.45 | 135,261 | +1.45(+11.15%) |
Sep 18, 2019 | 12.74 | 13.50 | 12.57 | 13.00 | 72,289 | +0.38(+3.01%) |
Sep 17, 2019 | 12.14 | 13.15 | 12.14 | 12.62 | 57,752 | +0.42(+3.44%) |
Sep 16, 2019 | 12.23 | 12.45 | 12.15 | 12.20 | 28,768 | -0.23(-1.85%) |
Sep 13, 2019 | 12.25 | 12.74 | 12.14 | 12.43 | 15,500 | +0.29(+2.39%) |
Sep 12, 2019 | 11.74 | 12.28 | 11.54 | 12.14 | 22,023 | +0.36(+3.06%) |
Sep 11, 2019 | 11.15 | 12.14 | 10.73 | 11.78 | 24,822 | +0.73(+6.61%) |
Sep 10, 2019 | 11.00 | 11.15 | 10.57 | 11.05 | 31,457 | +0.10(+0.91%) |
Sep 09, 2019 | 10.80 | 11.00 | 10.41 | 10.95 | 35,370 | +0.19(+1.77%) |
Sep 06, 2019 | 10.55 | 11.04 | 10.55 | 10.76 | 21,800 | +0.26(+2.48%) |
Sep 05, 2019 | 10.25 | 10.50 | 10.14 | 10.50 | 46,469 | +0.33(+3.24%) |
Sep 04, 2019 | 10.48 | 10.56 | 10.15 | 10.17 | 26,376 | +0.16(+1.60%) |
Sep 03, 2019 | 10.28 | 10.31 | 10.00 | 10.01 | 39,367 | -0.37(-3.56%) |
Aug 30, 2019 | 10.51 | 10.70 | 10.21 | 10.38 | 10,100 | -0.07(-0.67%) |
Aug 29, 2019 | 10.89 | 11.88 | 10.25 | 10.45 | 14,942 | -0.29(-2.70%) |
Aug 28, 2019 | 10.16 | 10.74 | 10.15 | 10.74 | 21,960 | +0.59(+5.81%) |
Aug 27, 2019 | 10.37 | 10.54 | 10.12 | 10.15 | 8,458 | -0.15(-1.46%) |
Aug 26, 2019 | 10.30 | 10.67 | 10.18 | 10.30 | 12,582 | +0.18(+1.78%) |
Aug 23, 2019 | 10.73 | 11.72 | 10.01 | 10.12 | 17,100 | -0.66(-6.12%) |
Aug 22, 2019 | 10.73 | 11.12 | 10.48 | 10.78 | 8,159 | +0.09(+0.84%) |
Aug 21, 2019 | 11.07 | 11.07 | 10.67 | 10.69 | 7,940 | -0.25(-2.29%) |
Aug 20, 2019 | 11.09 | 11.51 | 10.93 | 10.94 | 4,780 | -0.20(-1.80%) |
Aug 19, 2019 | 11.16 | 11.59 | 10.15 | 11.14 | 46,408 | +0.14(+1.27%) |
Aug 16, 2019 | 10.47 | 11.09 | 10.32 | 11.00 | 24,400 | +0.60(+5.77%) |
Aug 15, 2019 | 10.17 | 10.64 | 10.17 | 10.40 | 10,248 | +0.35(+3.48%) |
Aug 14, 2019 | 10.34 | 10.91 | 10.01 | 10.05 | 10,536 | -0.43(-4.10%) |
Aug 13, 2019 | 10.19 | 10.85 | 10.07 | 10.48 | 12,233 | +0.28(+2.75%) |
Aug 12, 2019 | 10.61 | 11.25 | 10.01 | 10.20 | 40,087 | -0.47(-4.40%) |
Aug 09, 2019 | 10.93 | 11.43 | 10.63 | 10.67 | 15,600 | -0.50(-4.48%) |
Aug 08, 2019 | 10.72 | 11.61 | 10.53 | 11.17 | 26,902 | +0.51(+4.78%) |
Aug 07, 2019 | 10.65 | 10.88 | 10.31 | 10.66 | 27,869 | -0.27(-2.47%) |
Aug 06, 2019 | 11.58 | 11.80 | 10.35 | 10.93 | 24,798 | -0.64(-5.53%) |
Aug 05, 2019 | 12.22 | 12.41 | 11.57 | 11.57 | 34,628 | -1.13(-8.90%) |
Aug 02, 2019 | 12.77 | 12.92 | 12.12 | 12.70 | 31,700 | -0.09(-0.70%) |
Aug 01, 2019 | 12.63 | 13.00 | 12.33 | 12.79 | 21,383 | +0.37(+2.98%) |
Jul 31, 2019 | 12.91 | 13.22 | 12.42 | 12.42 | 14,410 | -0.35(-2.74%) |
Jul 30, 2019 | 12.36 | 13.40 | 12.31 | 12.77 | 28,668 | +0.33(+2.65%) |
Jul 29, 2019 | 12.99 | 13.28 | 12.34 | 12.44 | 12,449 | -0.58(-4.45%) |
Jul 26, 2019 | 12.80 | 13.60 | 12.60 | 13.02 | 18,500 | +0.29(+2.28%) |
Jul 25, 2019 | 13.45 | 13.73 | 12.29 | 12.73 | 25,093 | -0.48(-3.63%) |
Jul 24, 2019 | 12.26 | 13.25 | 12.26 | 13.21 | 12,772 | +0.90(+7.31%) |
Jul 23, 2019 | 13.47 | 14.30 | 12.18 | 12.31 | 31,882 | -0.03(-0.24%) |
Jul 22, 2019 | 12.11 | 12.42 | 11.94 | 12.34 | 12,648 | +0.23(+1.90%) |
Jul 19, 2019 | 12.42 | 12.78 | 11.95 | 12.11 | 24,700 | -0.53(-4.19%) |
Jul 18, 2019 | 12.99 | 14.01 | 12.50 | 12.64 | 13,620 | -0.94(-6.92%) |
Jul 17, 2019 | 14.02 | 14.06 | 13.30 | 13.58 | 49,948 | -0.44(-3.14%) |
Jul 16, 2019 | 14.10 | 14.25 | 13.60 | 14.02 | 26,613 | +0.05(+0.36%) |
Jul 15, 2019 | 13.37 | 14.03 | 13.25 | 13.97 | 37,489 | +0.85(+6.48%) |
Jul 12, 2019 | 14.09 | 14.15 | 11.69 | 13.12 | 100,900 | -0.01(-0.08%) |
Jul 11, 2019 | 14.01 | 14.17 | 12.88 | 13.13 | 32,153 | -0.80(-5.74%) |
Jul 10, 2019 | 13.92 | 14.22 | 13.38 | 13.93 | 114,633 | +0.23(+1.68%) |
Jul 09, 2019 | 13.83 | 14.07 | 13.57 | 13.70 | 22,719 | +0.00(+0.00%) |
Jul 08, 2019 | 13.99 | 14.00 | 13.43 | 13.70 | 21,564 | +0.02(+0.15%) |
Jul 05, 2019 | 13.96 | 14.44 | 13.44 | 13.68 | 17,300 | -0.32(-2.29%) |
Jul 03, 2019 | 13.99 | 14.00 | 13.66 | 14.00 | 18,700 | +0.17(+1.23%) |
Jul 02, 2019 | 13.97 | 13.98 | 13.04 | 13.83 | 21,337 | -0.17(-1.21%) |
Jul 01, 2019 | 14.75 | 14.75 | 13.52 | 14.00 | 85,577 | -0.66(-4.50%) |
Jun 28, 2019 | 13.90 | 15.00 | 12.72 | 14.66 | 199,400 | +0.85(+6.15%) |
Jun 27, 2019 | 13.42 | 13.83 | 13.27 | 13.81 | 19,703 | +0.35(+2.60%) |
Jun 26, 2019 | 14.13 | 14.13 | 13.09 | 13.46 | 23,968 | -0.85(-5.94%) |
Jun 25, 2019 | 12.90 | 14.32 | 12.53 | 14.31 | 94,804 | +1.50(+11.71%) |
Jun 24, 2019 | 13.43 | 13.55 | 12.60 | 12.81 | 15,357 | -0.69(-5.11%) |
Jun 21, 2019 | 13.02 | 13.54 | 12.87 | 13.50 | 78,600 | +0.33(+2.51%) |
Jun 20, 2019 | 13.25 | 13.45 | 13.05 | 13.17 | 11,621 | +0.18(+1.39%) |
Jun 19, 2019 | 12.87 | 13.25 | 12.80 | 12.99 | 23,482 | +0.12(+0.93%) |
Jun 18, 2019 | 13.00 | 13.44 | 12.74 | 12.87 | 112,565 | -0.18(-1.38%) |
Jun 17, 2019 | 12.69 | 13.13 | 12.49 | 13.05 | 46,644 | +0.46(+3.65%) |
Jun 14, 2019 | 12.96 | 13.35 | 12.44 | 12.59 | 13,700 | -0.41(-3.15%) |
Jun 13, 2019 | 12.87 | 13.36 | 12.73 | 13.00 | 16,966 | +0.17(+1.33%) |
Jun 12, 2019 | 13.04 | 13.04 | 12.61 | 12.83 | 5,288 | +0.08(+0.63%) |
Jun 11, 2019 | 13.14 | 13.39 | 12.49 | 12.75 | 19,290 | -0.28(-2.15%) |
Jun 10, 2019 | 12.92 | 13.48 | 12.77 | 13.03 | 21,688 | +0.09(+0.70%) |
Jun 07, 2019 | 12.95 | 13.07 | 12.57 | 12.94 | 21,400 | +0.25(+1.97%) |
Jun 06, 2019 | 12.86 | 12.98 | 12.31 | 12.69 | 27,674 | -0.38(-2.91%) |
Jun 05, 2019 | 13.99 | 14.00 | 12.53 | 13.07 | 53,380 | -0.49(-3.61%) |
Jun 04, 2019 | 14.41 | 14.41 | 13.11 | 13.56 | 26,580 | -0.34(-2.45%) |
Jun 03, 2019 | 13.64 | 14.04 | 13.22 | 13.90 | 54,876 | +0.38(+2.81%) |
May 31, 2019 | 13.10 | 13.75 | 13.09 | 13.52 | 39,300 | +0.22(+1.65%) |
May 30, 2019 | 14.17 | 14.64 | 13.05 | 13.30 | 27,663 | -0.62(-4.45%) |
May 29, 2019 | 14.42 | 14.42 | 13.76 | 13.92 | 31,632 | -0.68(-4.66%) |
May 28, 2019 | 14.88 | 15.43 | 13.68 | 14.60 | 43,827 | -0.27(-1.82%) |
May 24, 2019 | 14.69 | 15.00 | 14.59 | 14.87 | 45,300 | +0.40(+2.76%) |
May 23, 2019 | 14.46 | 14.96 | 14.23 | 14.47 | 35,002 | +0.10(+0.70%) |
May 22, 2019 | 15.05 | 15.05 | 14.10 | 14.37 | 14,984 | -0.58(-3.88%) |
May 21, 2019 | 14.62 | 15.24 | 14.46 | 14.95 | 32,854 | +0.41(+2.82%) |
May 20, 2019 | 15.12 | 15.12 | 14.20 | 14.54 | 22,065 | -0.22(-1.49%) |
May 17, 2019 | 14.98 | 15.37 | 14.65 | 14.76 | 45,600 | -0.38(-2.51%) |
May 16, 2019 | 15.14 | 15.25 | 14.72 | 15.14 | 38,760 | +0.83(+5.80%) |
May 15, 2019 | 14.30 | 14.88 | 14.22 | 14.31 | 18,867 | -0.17(-1.17%) |
May 14, 2019 | 14.24 | 15.34 | 14.17 | 14.48 | 29,209 | +0.31(+2.19%) |
May 13, 2019 | 15.39 | 15.50 | 13.43 | 14.17 | 30,570 | -1.33(-8.58%) |
May 10, 2019 | 16.04 | 16.04 | 15.35 | 15.50 | 78,100 | -0.67(-4.14%) |
May 09, 2019 | 15.77 | 16.58 | 15.73 | 16.17 | 29,131 | +0.20(+1.25%) |
May 08, 2019 | 15.57 | 16.02 | 15.42 | 15.97 | 49,272 | +0.54(+3.50%) |
May 07, 2019 | 15.66 | 15.74 | 14.98 | 15.43 | 21,092 | -0.37(-2.34%) |
May 06, 2019 | 15.63 | 16.29 | 15.43 | 15.80 | 35,375 | -0.23(-1.43%) |
May 03, 2019 | 15.59 | 16.18 | 15.50 | 16.03 | 22,500 | +0.44(+2.82%) |
May 02, 2019 | 14.94 | 15.94 | 14.94 | 15.59 | 15,614 | +0.64(+4.28%) |
May 01, 2019 | 16.69 | 17.06 | 14.70 | 14.95 | 51,360 | -1.82(-10.85%) |
Apr 30, 2019 | 15.73 | 17.25 | 15.66 | 16.77 | 82,626 | +1.23(+7.92%) |
Apr 29, 2019 | 15.72 | 16.52 | 15.49 | 15.54 | 39,238 | -0.19(-1.21%) |
Apr 26, 2019 | 16.39 | 18.25 | 15.31 | 15.73 | 91,400 | -0.62(-3.79%) |
Apr 25, 2019 | 16.15 | 17.54 | 15.51 | 16.35 | 87,686 | +1.02(+6.65%) |
Apr 24, 2019 | 14.45 | 15.46 | 13.98 | 15.33 | 26,446 | +0.72(+4.93%) |
Apr 23, 2019 | 13.30 | 14.61 | 13.30 | 14.61 | 26,920 | +0.93(+6.80%) |
Apr 22, 2019 | 14.49 | 14.79 | 13.17 | 13.68 | 24,989 | -0.82(-5.66%) |
Apr 18, 2019 | 12.61 | 14.73 | 12.61 | 14.50 | 25,900 | +1.79(+14.08%) |
Apr 17, 2019 | 12.54 | 13.35 | 12.07 | 12.71 | 108,340 | +0.20(+1.60%) |
Apr 16, 2019 | 13.16 | 13.50 | 12.33 | 12.51 | 60,975 | -0.52(-3.99%) |
Apr 15, 2019 | 15.12 | 15.60 | 12.80 | 13.03 | 63,222 | -2.08(-13.77%) |
Apr 12, 2019 | 15.69 | 16.33 | 14.79 | 15.11 | 40,000 | -0.19(-1.24%) |
Apr 11, 2019 | 15.50 | 15.95 | 15.17 | 15.30 | 33,899 | -0.31(-1.99%) |
Apr 10, 2019 | 15.34 | 15.78 | 15.22 | 15.61 | 95,022 | +0.29(+1.89%) |
Apr 09, 2019 | 16.74 | 16.90 | 15.28 | 15.32 | 77,748 | -1.43(-8.54%) |
Apr 08, 2019 | 17.40 | 17.40 | 16.36 | 16.75 | 33,843 | -0.53(-3.07%) |
Apr 05, 2019 | 15.56 | 17.55 | 13.83 | 17.28 | 46,600 | +1.93(+12.57%) |
Apr 04, 2019 | 15.83 | 15.83 | 14.80 | 15.35 | 28,352 | -0.46(-2.91%) |
Apr 03, 2019 | 16.47 | 16.47 | 15.53 | 15.81 | 23,668 | -0.55(-3.36%) |
Apr 02, 2019 | 15.38 | 16.49 | 15.06 | 16.36 | 66,779 | +0.86(+5.55%) |
Apr 01, 2019 | 15.32 | 15.83 | 14.72 | 15.50 | 42,898 | +0.28(+1.84%) |
Mar 29, 2019 | 14.72 | 15.26 | 14.64 | 15.22 | 101,300 | +0.50(+3.40%) |
Mar 28, 2019 | 15.04 | 15.05 | 13.95 | 14.72 | 94,793 | -0.34(-2.26%) |
Mar 27, 2019 | 14.19 | 15.30 | 14.19 | 15.06 | 63,220 | +0.07(+0.47%) |
Mar 26, 2019 | 14.88 | 15.82 | 14.60 | 14.99 | 80,974 | -0.11(-0.73%) |
Mar 25, 2019 | 13.74 | 15.48 | 13.74 | 15.10 | 208,237 | +1.37(+9.98%) |
Mar 22, 2019 | 14.59 | 15.25 | 13.45 | 13.73 | 111,800 | -1.16(-7.79%) |
Mar 21, 2019 | 14.08 | 15.10 | 13.82 | 14.89 | 78,561 | +0.78(+5.53%) |
Mar 20, 2019 | 12.94 | 14.28 | 12.72 | 14.11 | 121,156 | +0.71(+5.30%) |
Mar 19, 2019 | 13.15 | 13.40 | 12.67 | 13.40 | 113,090 | +0.27(+2.06%) |
Mar 18, 2019 | 11.50 | 13.13 | 11.36 | 13.13 | 131,696 | +1.63(+14.17%) |
Mar 15, 2019 | 11.47 | 11.78 | 10.99 | 11.50 | 628,600 | +0.01(+0.09%) |
Mar 14, 2019 | 11.17 | 11.55 | 10.80 | 11.49 | 100,998 | +0.33(+2.96%) |
Mar 13, 2019 | 11.37 | 11.90 | 10.70 | 11.16 | 133,410 | -0.07(-0.62%) |
Mar 12, 2019 | 11.13 | 12.58 | 11.11 | 11.23 | 122,602 | +0.09(+0.81%) |
Mar 11, 2019 | 12.35 | 12.35 | 10.80 | 11.14 | 81,593 | -1.15(-9.36%) |
Mar 08, 2019 | 11.35 | 12.39 | 10.48 | 12.29 | 159,700 | +0.98(+8.66%) |
Mar 07, 2019 | 11.95 | 12.50 | 11.00 | 11.31 | 141,806 | -0.52(-4.40%) |
Mar 06, 2019 | 13.09 | 13.99 | 11.52 | 11.83 | 193,706 | -1.34(-10.17%) |
Mar 05, 2019 | 12.83 | 13.38 | 11.97 | 13.17 | 166,498 | +0.13(+1.00%) |
Mar 04, 2019 | 13.45 | 13.66 | 12.01 | 13.04 | 141,393 | -0.33(-2.47%) |
Mar 01, 2019 | 13.94 | 14.54 | 12.87 | 13.37 | 88,500 | -0.35(-2.55%) |
Feb 28, 2019 | 14.33 | 15.28 | 13.29 | 13.72 | 66,007 | -0.60(-4.19%) |
Feb 27, 2019 | 13.98 | 15.35 | 13.65 | 14.32 | 165,521 | +0.35(+2.51%) |
Feb 26, 2019 | 12.96 | 14.36 | 12.77 | 13.97 | 459,670 | +1.02(+7.88%) |
Feb 25, 2019 | 13.02 | 14.53 | 12.69 | 12.95 | 88,047 | -0.10(-0.77%) |
Feb 22, 2019 | 13.62 | 14.30 | 12.06 | 13.05 | 119,700 | -0.40(-2.97%) |
Feb 21, 2019 | 14.10 | 14.41 | 13.12 | 13.45 | 68,282 | -0.36(-2.61%) |
Feb 20, 2019 | 13.56 | 14.42 | 12.57 | 13.81 | 159,447 | +0.24(+1.77%) |
Feb 19, 2019 | 13.93 | 13.98 | 12.50 | 13.57 | 99,492 | -0.50(-3.55%) |
Feb 15, 2019 | 13.57 | 15.80 | 12.06 | 14.07 | 90,400 | +0.64(+4.77%) |
Feb 14, 2019 | 12.40 | 14.64 | 12.40 | 13.43 | 22,695 | -0.51(-3.66%) |
Feb 13, 2019 | 15.26 | 15.76 | 13.62 | 13.94 | 47,969 | -1.33(-8.71%) |
Feb 12, 2019 | 15.75 | 17.00 | 15.02 | 15.27 | 44,260 | -0.97(-5.97%) |
Feb 11, 2019 | 14.17 | 17.01 | 13.45 | 16.24 | 60,256 | +2.60(+19.06%) |
Feb 08, 2019 | 13.02 | 14.23 | 12.95 | 13.64 | 18,000 | +0.40(+3.02%) |
Feb 07, 2019 | 12.76 | 13.69 | 12.76 | 13.24 | 25,412 | -0.20(-1.49%) |
Feb 06, 2019 | 13.24 | 13.50 | 12.89 | 13.44 | 7,959 | +0.31(+2.36%) |
Feb 05, 2019 | 11.96 | 13.58 | 11.54 | 13.13 | 20,500 | +1.34(+11.37%) |
Feb 04, 2019 | 12.00 | 12.26 | 11.48 | 11.79 | 12,923 | -0.21(-1.75%) |
Feb 01, 2019 | 12.50 | 12.72 | 11.54 | 12.00 | 53,900 | -0.11(-0.91%) |
Jan 31, 2019 | 11.98 | 12.49 | 11.95 | 12.11 | 4,632 | +0.73(+6.41%) |
Jan 30, 2019 | 10.95 | 11.39 | 10.68 | 11.38 | 10,566 | +0.39(+3.55%) |
Jan 29, 2019 | 11.18 | 11.58 | 10.97 | 10.99 | 8,425 | +0.35(+3.29%) |
Jan 28, 2019 | 10.84 | 11.01 | 10.46 | 10.64 | 8,669 | -0.37(-3.36%) |
Jan 25, 2019 | 10.60 | 11.01 | 10.35 | 11.01 | 16,900 | +0.41(+3.87%) |
Jan 24, 2019 | 10.70 | 10.90 | 10.32 | 10.60 | 12,616 | -0.35(-3.20%) |
Jan 23, 2019 | 10.33 | 11.32 | 10.30 | 10.95 | 61,441 | +0.35(+3.30%) |
Jan 22, 2019 | 10.39 | 11.11 | 10.20 | 10.60 | 105,102 | +0.15(+1.44%) |
Jan 18, 2019 | 10.74 | 11.17 | 10.28 | 10.45 | 30,400 | -0.23(-2.15%) |
Jan 17, 2019 | 10.38 | 11.46 | 10.10 | 10.68 | 40,789 | +0.16(+1.52%) |
Jan 16, 2019 | 10.36 | 10.98 | 10.36 | 10.52 | 28,169 | -0.02(-0.19%) |
Jan 15, 2019 | 10.36 | 11.04 | 10.32 | 10.54 | 13,693 | +0.18(+1.74%) |
Jan 14, 2019 | 10.74 | 11.13 | 10.35 | 10.36 | 7,810 | -0.61(-5.56%) |
Jan 11, 2019 | 10.49 | 11.20 | 10.49 | 10.97 | 39,700 | +0.35(+3.30%) |
Jan 10, 2019 | 10.18 | 10.95 | 10.18 | 10.62 | 12,871 | +0.34(+3.36%) |
Jan 09, 2019 | 10.16 | 11.38 | 10.09 | 10.28 | 20,681 | +0.02(+0.15%) |
Jan 08, 2019 | 11.18 | 11.18 | 10.12 | 10.26 | 27,667 | -0.73(-6.64%) |
Jan 07, 2019 | 10.61 | 11.04 | 9.615 | 10.99 | 40,130 | +0.44(+4.17%) |
Jan 04, 2019 | 10.69 | 11.49 | 10.11 | 10.55 | 38,200 | +0.02(+0.19%) |
Jan 03, 2019 | 10.52 | 11.18 | 9.030 | 10.53 | 70,618 | +0.03(+0.29%) |
Jan 02, 2019 | 9.850 | 10.80 | 8.880 | 10.50 | 45,577 | +0.50(+5.00%) |
Dec 31, 2018 | 10.01 | 10.35 | 9.900 | 10.00 | 27,300 | +0.03(+0.30%) |
Dec 28, 2018 | 11.12 | 11.16 | 9.610 | 9.970 | 133,200 | -1.11(-10.02%) |
Dec 27, 2018 | 13.55 | 13.59 | 10.50 | 11.08 | 118,960 | -2.81(-20.23%) |
Dec 26, 2018 | 13.15 | 14.04 | 12.14 | 13.89 | 45,039 | +0.75(+5.71%) |
Dec 24, 2018 | 13.34 | 13.70 | 12.31 | 13.14 | 15,300 | -0.36(-2.67%) |
Dec 21, 2018 | 13.76 | 14.45 | 13.44 | 13.50 | 473,500 | -0.21(-1.53%) |
Dec 20, 2018 | 14.21 | 15.47 | 12.33 | 13.71 | 107,511 | -0.38(-2.70%) |
Dec 19, 2018 | 15.10 | 15.12 | 13.08 | 14.09 | 80,384 | -0.81(-5.44%) |
Dec 18, 2018 | 15.15 | 15.49 | 14.15 | 14.90 | 60,076 | -0.08(-0.53%) |
Dec 17, 2018 | 14.77 | 15.50 | 14.01 | 14.98 | 107,323 | +0.30(+2.04%) |
Dec 14, 2018 | 14.57 | 15.32 | 14.23 | 14.68 | 42,100 | -0.26(-1.74%) |
Dec 13, 2018 | 14.75 | 15.28 | 13.85 | 14.94 | 39,860 | +0.37(+2.50%) |
Dec 12, 2018 | 14.26 | 14.92 | 13.85 | 14.57 | 14,748 | +0.64(+4.63%) |
Dec 11, 2018 | 14.34 | 14.59 | 13.74 | 13.93 | 17,261 | -0.07(-0.50%) |
Dec 10, 2018 | 14.49 | 14.79 | 13.74 | 14.00 | 16,166 | -0.32(-2.23%) |
Dec 07, 2018 | 14.80 | 15.32 | 14.27 | 14.32 | 10,400 | -0.37(-2.52%) |
Dec 06, 2018 | 14.75 | 14.93 | 13.78 | 14.69 | 17,835 | +0.00(+0.00%) |
Dec 04, 2018 | 15.00 | 15.03 | 14.55 | 14.69 | 22,900 | -0.31(-2.07%) |
Dec 03, 2018 | 15.14 | 15.46 | 14.45 | 15.00 | 52,422 | +0.01(+0.07%) |
Nov 30, 2018 | 14.82 | 15.47 | 14.76 | 14.99 | 20,700 | +0.25(+1.70%) |
Nov 29, 2018 | 14.90 | 15.00 | 14.23 | 14.74 | 9,892 | -0.26(-1.73%) |
Nov 28, 2018 | 14.81 | 15.11 | 14.10 | 15.00 | 16,085 | +0.45(+3.09%) |
Nov 27, 2018 | 14.80 | 14.96 | 13.90 | 14.55 | 27,565 | -0.20(-1.36%) |
Nov 26, 2018 | 14.88 | 15.03 | 13.92 | 14.75 | 16,183 | +0.20(+1.37%) |
Nov 23, 2018 | 14.23 | 14.65 | 13.68 | 14.55 | 3,300 | +0.06(+0.41%) |
Nov 21, 2018 | 14.49 | 14.49 | 14.49 | 0 | +1.16(+8.70%) | |
Nov 20, 2018 | 14.98 | 14.98 | 13.01 | 13.33 | 24,890 | -1.59(-10.66%) |
Nov 19, 2018 | 14.22 | 15.00 | 13.21 | 14.92 | 14,678 | +0.87(+6.19%) |
Nov 16, 2018 | 13.66 | 14.55 | 12.89 | 14.05 | 34,200 | +0.25(+1.81%) |
Nov 15, 2018 | 14.28 | 15.22 | 12.87 | 13.80 | 25,297 | -0.28(-1.99%) |
Nov 14, 2018 | 13.06 | 14.10 | 12.29 | 14.08 | 37,454 | +0.38(+2.77%) |
Nov 13, 2018 | 14.26 | 14.58 | 13.70 | 13.70 | 5,806 | -0.50(-3.52%) |
Nov 12, 2018 | 14.42 | 14.75 | 13.79 | 14.20 | 10,393 | -0.21(-1.46%) |
Nov 09, 2018 | 14.45 | 15.07 | 14.30 | 14.41 | 10,900 | -0.49(-3.29%) |
Nov 08, 2018 | 14.72 | 15.48 | 14.25 | 14.90 | 22,131 | +0.10(+0.68%) |
Nov 07, 2018 | 14.50 | 16.87 | 13.85 | 14.80 | 43,870 | +0.41(+2.85%) |
Nov 06, 2018 | 14.44 | 14.44 | 13.94 | 14.39 | 10,866 | -0.08(-0.55%) |
Nov 05, 2018 | 14.08 | 14.50 | 13.15 | 14.47 | 19,856 | +0.40(+2.84%) |
Nov 02, 2018 | 13.65 | 14.26 | 13.10 | 14.07 | 20,800 | +0.52(+3.84%) |