Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.90 | 14.90 | 14.83 | 14.86 | 11,100 | -0.08(-0.54%) |
Nov 27, 2019 | 15.15 | 15.21 | 14.94 | 14.94 | 3,900 | -0.38(-2.45%) |
Nov 26, 2019 | 15.29 | 15.39 | 15.29 | 15.31 | 32,063 | -0.22(-1.45%) |
Nov 25, 2019 | 15.83 | 15.83 | 15.54 | 15.54 | 1,973 | -0.19(-1.18%) |
Nov 22, 2019 | 15.69 | 15.72 | 15.69 | 15.72 | 1,200 | +0.23(+1.52%) |
Nov 21, 2019 | 14.90 | 15.49 | 14.90 | 15.49 | 5,331 | -0.08(-0.51%) |
Nov 20, 2019 | 15.60 | 15.64 | 15.57 | 15.57 | 1,756 | +0.14(+0.91%) |
Nov 19, 2019 | 15.41 | 15.47 | 15.41 | 15.43 | 2,981 | -0.03(-0.21%) |
Nov 18, 2019 | 15.41 | 15.48 | 15.41 | 15.46 | 5,736 | +0.08(+0.53%) |
Nov 15, 2019 | 15.42 | 15.42 | 15.38 | 15.38 | 1,400 | -0.04(-0.26%) |
Nov 14, 2019 | 15.40 | 15.42 | 15.36 | 15.42 | 3,358 | -0.20(-1.28%) |
Nov 13, 2019 | 15.83 | 15.83 | 15.54 | 15.62 | 14,408 | -0.27(-1.70%) |
Nov 12, 2019 | 15.84 | 15.89 | 15.84 | 15.89 | 6,735 | +0.15(+0.95%) |
Nov 11, 2019 | 15.81 | 15.81 | 15.67 | 15.74 | 12,344 | -0.07(-0.44%) |
Nov 08, 2019 | 15.73 | 15.85 | 15.73 | 15.81 | 17,500 | +0.21(+1.35%) |
Nov 07, 2019 | 15.64 | 15.67 | 15.60 | 15.60 | 10,597 | +1.32(+9.24%) |
Nov 06, 2019 | 14.10 | 14.34 | 14.10 | 14.28 | 17,230 | +0.91(+6.81%) |
Nov 05, 2019 | 13.42 | 13.42 | 13.37 | 13.37 | 6,209 | +0.05(+0.38%) |
Nov 04, 2019 | 13.38 | 13.38 | 13.30 | 13.32 | 15,360 | +0.03(+0.23%) |
Nov 01, 2019 | 13.27 | 13.30 | 13.25 | 13.29 | 34,000 | -0.21(-1.56%) |
Oct 31, 2019 | 13.53 | 13.53 | 13.50 | 13.50 | 3,088 | +0.40(+3.03%) |
Oct 30, 2019 | 13.10 | 13.10 | 13.10 | 13.10 | 923 | +0.10(+0.79%) |
Oct 29, 2019 | 13.10 | 13.10 | 13.00 | 13.00 | 4,500 | -0.09(-0.69%) |
Oct 28, 2019 | 13.10 | 13.10 | 13.04 | 13.09 | 3,305 | -0.36(-2.68%) |
Oct 25, 2019 | 13.41 | 13.45 | 13.41 | 13.45 | 2,300 | +0.12(+0.90%) |
Oct 24, 2019 | 13.33 | 13.35 | 13.31 | 13.33 | 16,517 | -0.04(-0.34%) |
Oct 23, 2019 | 13.69 | 13.69 | 13.37 | 13.38 | 3,388 | -0.18(-1.29%) |
Oct 22, 2019 | 13.56 | 13.58 | 13.55 | 13.55 | 13,529 | +0.03(+0.21%) |
Oct 21, 2019 | 13.51 | 13.53 | 13.51 | 13.52 | 2,357 | +0.21(+1.59%) |
Oct 18, 2019 | 13.33 | 13.36 | 13.31 | 13.31 | 4,800 | -0.13(-0.97%) |
Oct 17, 2019 | 13.59 | 13.59 | 13.44 | 13.44 | 5,235 | +0.25(+1.90%) |
Oct 16, 2019 | 13.20 | 13.21 | 13.18 | 13.19 | 5,269 | -0.48(-3.51%) |
Oct 15, 2019 | 13.68 | 13.69 | 13.67 | 13.67 | 1,116 | +0.27(+2.01%) |
Oct 14, 2019 | 13.42 | 13.42 | 13.40 | 13.40 | 593 | -0.06(-0.45%) |
Oct 11, 2019 | 13.43 | 13.47 | 13.42 | 13.46 | 1,400 | +0.22(+1.66%) |
Oct 10, 2019 | 13.28 | 13.28 | 13.24 | 13.24 | 1,287 | -0.17(-1.30%) |
Oct 09, 2019 | 13.43 | 13.43 | 13.41 | 13.41 | 6,669 | +0.09(+0.71%) |
Oct 08, 2019 | 13.32 | 13.32 | 13.32 | 13.32 | 319 | -0.17(-1.26%) |
Oct 07, 2019 | 13.53 | 13.53 | 13.46 | 13.49 | 822 | -0.28(-2.04%) |
Oct 04, 2019 | 13.73 | 13.77 | 13.71 | 13.77 | 12,100 | +0.29(+2.12%) |
Oct 03, 2019 | 13.44 | 13.48 | 13.41 | 13.48 | 3,098 | +0.22(+1.70%) |
Oct 02, 2019 | 13.27 | 13.27 | 13.23 | 13.26 | 4,436 | +0.03(+0.23%) |
Oct 01, 2019 | 13.21 | 13.43 | 13.21 | 13.23 | 1,051 | -0.22(-1.67%) |
Sep 30, 2019 | 13.44 | 13.48 | 13.44 | 13.46 | 14,251 | +0.08(+0.58%) |
Sep 27, 2019 | 13.31 | 13.59 | 13.27 | 13.38 | 1,700 | +0.12(+0.89%) |
Sep 26, 2019 | 13.55 | 13.55 | 13.26 | 13.26 | 3,585 | -0.18(-1.34%) |
Sep 25, 2019 | 13.44 | 13.44 | 13.44 | 13.44 | 278 | +0.08(+0.60%) |
Sep 24, 2019 | 13.39 | 13.39 | 13.36 | 13.36 | 2,515 | +0.03(+0.23%) |
Sep 23, 2019 | 13.31 | 13.55 | 13.31 | 13.33 | 1,847 | +0.05(+0.38%) |
Sep 20, 2019 | 13.34 | 13.34 | 13.28 | 13.28 | 1,900 | +0.31(+2.39%) |
Sep 19, 2019 | 12.99 | 13.03 | 12.97 | 12.97 | 6,944 | +0.12(+0.93%) |
Sep 18, 2019 | 12.92 | 12.92 | 12.85 | 12.85 | 1,429 | -0.18(-1.38%) |
Sep 17, 2019 | 12.82 | 13.03 | 12.82 | 13.03 | 5,775 | -0.08(-0.61%) |
Sep 16, 2019 | 13.09 | 13.11 | 13.09 | 13.11 | 1,445 | -0.03(-0.23%) |
Sep 13, 2019 | 13.08 | 13.16 | 13.08 | 13.14 | 2,500 | +0.26(+2.02%) |
Sep 12, 2019 | 12.88 | 12.88 | 12.87 | 12.88 | 2,398 | +0.18(+1.42%) |
Sep 11, 2019 | 12.73 | 12.75 | 12.70 | 12.70 | 3,175 | -0.23(-1.78%) |
Sep 10, 2019 | 12.95 | 12.96 | 12.93 | 12.93 | 8,115 | -0.07(-0.54%) |
Sep 09, 2019 | 13.03 | 13.03 | 12.99 | 13.00 | 5,257 | +0.02(+0.12%) |
Sep 06, 2019 | 12.99 | 13.03 | 12.98 | 12.98 | 700 | +0.24(+1.92%) |
Sep 05, 2019 | 12.75 | 12.79 | 12.74 | 12.74 | 14,147 | +0.44(+3.58%) |
Sep 04, 2019 | 12.29 | 12.35 | 12.29 | 12.30 | 3,461 | +0.34(+2.84%) |
Sep 03, 2019 | 11.95 | 11.97 | 11.95 | 11.96 | 1,477 | +0.33(+2.84%) |
Aug 30, 2019 | 11.71 | 11.71 | 11.63 | 11.63 | 800 | +0.40(+3.56%) |
Aug 29, 2019 | 11.23 | 11.29 | 11.23 | 11.23 | 7,919 | +0.13(+1.22%) |
Aug 28, 2019 | 11.09 | 11.12 | 11.09 | 11.10 | 5,218 | -0.23(-2.07%) |
Aug 27, 2019 | 11.34 | 11.34 | 11.32 | 11.33 | 4,127 | +0.11(+0.98%) |
Aug 26, 2019 | 11.22 | 11.25 | 11.22 | 11.22 | 2,095 | -0.12(-1.06%) |
Aug 23, 2019 | 11.38 | 11.44 | 11.31 | 11.34 | 16,900 | -0.34(-2.91%) |
Aug 22, 2019 | 11.73 | 11.85 | 11.68 | 11.68 | 1,268 | -0.14(-1.18%) |
Aug 21, 2019 | 11.84 | 11.85 | 11.80 | 11.82 | 17,056 | -0.16(-1.34%) |
Aug 20, 2019 | 11.99 | 11.99 | 11.95 | 11.98 | 5,222 | +0.07(+0.59%) |
Aug 19, 2019 | 11.90 | 11.94 | 11.90 | 11.91 | 3,225 | -0.07(-0.58%) |
Aug 16, 2019 | 11.95 | 11.98 | 11.91 | 11.98 | 8,500 | +0.17(+1.44%) |
Aug 15, 2019 | 11.87 | 11.90 | 11.80 | 11.81 | 5,800 | +0.05(+0.43%) |
Aug 14, 2019 | 11.87 | 11.87 | 11.76 | 11.76 | 7,810 | -0.25(-2.08%) |
Aug 13, 2019 | 12.05 | 12.10 | 12.01 | 12.01 | 10,210 | -0.10(-0.83%) |
Aug 12, 2019 | 12.18 | 12.18 | 12.11 | 12.11 | 6,721 | -0.07(-0.57%) |
Aug 09, 2019 | 12.20 | 12.22 | 12.18 | 12.18 | 10,500 | +0.18(+1.50%) |
Aug 08, 2019 | 11.92 | 12.01 | 11.91 | 12.00 | 4,261 | +0.20(+1.65%) |
Aug 07, 2019 | 11.98 | 11.98 | 11.73 | 11.80 | 1,981 | +0.45(+3.99%) |
Aug 06, 2019 | 11.36 | 11.37 | 11.35 | 11.35 | 3,763 | +0.01(+0.11%) |
Aug 05, 2019 | 11.43 | 11.43 | 11.29 | 11.34 | 3,525 | +0.29(+2.62%) |
Aug 02, 2019 | 11.04 | 11.06 | 11.01 | 11.05 | 5,300 | +0.01(+0.09%) |
Aug 01, 2019 | 11.00 | 11.07 | 10.98 | 11.04 | 18,417 | +0.21(+1.94%) |
Jul 31, 2019 | 10.91 | 10.91 | 10.83 | 10.83 | 9,719 | -0.14(-1.32%) |
Jul 30, 2019 | 10.97 | 10.97 | 10.96 | 10.97 | 6,973 | +0.05(+0.50%) |
Jul 29, 2019 | 10.91 | 10.93 | 10.91 | 10.92 | 7,460 | +0.01(+0.09%) |
Jul 26, 2019 | 10.84 | 10.91 | 10.84 | 10.91 | 9,500 | +0.19(+1.77%) |
Jul 25, 2019 | 10.80 | 10.80 | 10.72 | 10.72 | 6,553 | -0.14(-1.29%) |
Jul 24, 2019 | 10.85 | 10.86 | 10.83 | 10.86 | 5,898 | +0.00(+0.01%) |
Jul 23, 2019 | 10.76 | 10.88 | 10.76 | 10.86 | 11,431 | +0.06(+0.55%) |
Jul 22, 2019 | 10.75 | 10.85 | 10.75 | 10.80 | 2,533 | -0.23(-2.09%) |
Jul 19, 2019 | 11.08 | 11.13 | 11.03 | 11.03 | 8,200 | +0.22(+2.04%) |
Jul 18, 2019 | 10.64 | 10.81 | 10.64 | 10.81 | 2,817 | -0.12(-1.05%) |
Jul 17, 2019 | 10.84 | 10.93 | 10.84 | 10.93 | 1,434 | -0.07(-0.68%) |
Jul 16, 2019 | 11.13 | 11.13 | 11.00 | 11.00 | 4,771 | -0.24(-2.14%) |
Jul 15, 2019 | 11.24 | 11.25 | 11.24 | 11.24 | 27,177 | +0.01(+0.09%) |
Jul 12, 2019 | 11.16 | 11.27 | 11.14 | 11.23 | 2,400 | +0.06(+0.56%) |
Jul 11, 2019 | 11.16 | 11.20 | 11.16 | 11.17 | 2,172 | +0.04(+0.33%) |
Jul 10, 2019 | 11.13 | 11.16 | 11.13 | 11.13 | 14,480 | +0.27(+2.49%) |
Jul 09, 2019 | 10.86 | 10.88 | 10.86 | 10.86 | 5,066 | +0.04(+0.37%) |
Jul 08, 2019 | 11.00 | 11.00 | 10.80 | 10.82 | 8,874 | -0.22(-1.99%) |
Jul 05, 2019 | 11.03 | 11.09 | 11.03 | 11.04 | 2,200 | -0.02(-0.18%) |
Jul 03, 2019 | 11.10 | 11.10 | 11.06 | 11.06 | 900 | -0.23(-2.04%) |
Jul 02, 2019 | 11.27 | 11.33 | 11.27 | 11.29 | 12,013 | +0.16(+1.44%) |
Jul 01, 2019 | 11.23 | 11.23 | 11.13 | 11.13 | 4,395 | +0.08(+0.72%) |
Jun 28, 2019 | 10.98 | 11.28 | 10.98 | 11.05 | 1,600 | +0.05(+0.45%) |
Jun 27, 2019 | 11.18 | 11.18 | 10.93 | 11.00 | 4,971 | -0.06(-0.54%) |
Jun 26, 2019 | 11.12 | 11.12 | 11.06 | 11.06 | 1,113 | -0.12(-1.07%) |
Jun 25, 2019 | 11.27 | 11.27 | 11.16 | 11.18 | 6,722 | +0.05(+0.45%) |
Jun 24, 2019 | 11.14 | 11.14 | 11.13 | 11.13 | 1,920 | +0.02(+0.18%) |
Jun 21, 2019 | 11.09 | 11.14 | 11.09 | 11.11 | 1,600 | -0.10(-0.89%) |
Jun 20, 2019 | 11.21 | 11.22 | 11.19 | 11.21 | 1,973 | +0.21(+1.91%) |
Jun 19, 2019 | 10.95 | 11.00 | 10.95 | 11.00 | 2,507 | -0.17(-1.52%) |
Jun 18, 2019 | 11.24 | 11.36 | 11.13 | 11.17 | 8,084 | -0.10(-0.89%) |
Jun 17, 2019 | 11.28 | 11.34 | 11.27 | 11.27 | 7,803 | -0.12(-1.05%) |
Jun 14, 2019 | 11.45 | 11.45 | 11.39 | 11.39 | 2,700 | -0.03(-0.28%) |
Jun 13, 2019 | 11.49 | 11.49 | 11.41 | 11.42 | 1,812 | -0.12(-1.02%) |
Jun 12, 2019 | 11.62 | 11.62 | 11.50 | 11.54 | 7,820 | -0.06(-0.52%) |
Jun 11, 2019 | 11.63 | 11.63 | 11.57 | 11.60 | 7,725 | -0.35(-2.93%) |
Jun 10, 2019 | 11.93 | 11.97 | 11.93 | 11.95 | 4,341 | -0.04(-0.29%) |
Jun 07, 2019 | 11.92 | 12.00 | 11.92 | 11.98 | 3,700 | +0.06(+0.50%) |
Jun 06, 2019 | 11.87 | 11.95 | 11.87 | 11.93 | 11,908 | -0.12(-1.04%) |
Jun 05, 2019 | 12.09 | 12.09 | 12.03 | 12.05 | 6,438 | -0.12(-0.99%) |
Jun 04, 2019 | 12.16 | 12.20 | 12.10 | 12.17 | 10,223 | +0.07(+0.58%) |
Jun 03, 2019 | 12.30 | 12.30 | 12.04 | 12.10 | 15,157 | +0.38(+3.24%) |
May 31, 2019 | 11.74 | 11.76 | 11.72 | 11.72 | 8,000 | +0.02(+0.17%) |
May 30, 2019 | 11.77 | 11.77 | 11.68 | 11.70 | 12,622 | -0.11(-0.93%) |
May 29, 2019 | 11.95 | 11.95 | 11.81 | 11.81 | 26,224 | -0.29(-2.36%) |
May 28, 2019 | 12.13 | 12.16 | 12.07 | 12.10 | 9,873 | +0.17(+1.38%) |
May 24, 2019 | 11.90 | 11.94 | 11.87 | 11.93 | 5,700 | +0.34(+2.93%) |
May 23, 2019 | 11.70 | 11.70 | 11.57 | 11.59 | 12,891 | -0.39(-3.26%) |
May 22, 2019 | 12.01 | 12.07 | 11.98 | 11.98 | 32,837 | +0.06(+0.52%) |
May 21, 2019 | 11.89 | 11.92 | 11.87 | 11.92 | 2,409 | +0.14(+1.17%) |
May 20, 2019 | 11.79 | 11.79 | 11.78 | 11.78 | 2,356 | -0.17(-1.42%) |
May 17, 2019 | 11.95 | 11.96 | 11.95 | 11.95 | 1,800 | +0.22(+1.88%) |
May 16, 2019 | 11.75 | 11.77 | 11.69 | 11.73 | 6,509 | +0.22(+1.91%) |
May 15, 2019 | 11.53 | 11.54 | 11.50 | 11.51 | 15,550 | +0.08(+0.74%) |
May 14, 2019 | 11.55 | 11.55 | 11.34 | 11.43 | 7,750 | +0.28(+2.47%) |
May 13, 2019 | 11.34 | 11.34 | 11.06 | 11.15 | 6,394 | +0.37(+3.43%) |
May 10, 2019 | 11.06 | 11.15 | 10.78 | 10.78 | 12,100 | -0.62(-5.44%) |
May 09, 2019 | 11.32 | 11.51 | 11.32 | 11.40 | 5,566 | -0.05(-0.45%) |
May 08, 2019 | 11.54 | 11.54 | 11.41 | 11.45 | 3,871 | +0.07(+0.63%) |
May 07, 2019 | 11.62 | 11.62 | 11.38 | 11.38 | 4,586 | +0.29(+2.63%) |
May 06, 2019 | 11.19 | 11.19 | 11.03 | 11.09 | 3,706 | -0.10(-0.91%) |
May 03, 2019 | 11.19 | 11.19 | 11.18 | 11.19 | 3,300 | +0.13(+1.18%) |
May 02, 2019 | 11.05 | 11.19 | 11.04 | 11.06 | 4,227 | -0.07(-0.63%) |
May 01, 2019 | 11.12 | 11.19 | 11.10 | 11.13 | 2,608 | -0.01(-0.09%) |
Apr 30, 2019 | 11.19 | 11.19 | 11.14 | 11.14 | 3,686 | +0.02(+0.18%) |
Apr 29, 2019 | 11.08 | 11.15 | 11.08 | 11.12 | 13,594 | +0.06(+0.54%) |
Apr 26, 2019 | 11.19 | 11.19 | 11.06 | 11.06 | 10,300 | +0.27(+2.50%) |
Apr 25, 2019 | 10.93 | 10.93 | 10.79 | 10.79 | 3,103 | +0.00(+0.00%) |
Apr 24, 2019 | 10.80 | 10.95 | 10.78 | 10.79 | 6,319 | -0.06(-0.55%) |
Apr 23, 2019 | 10.78 | 10.95 | 10.78 | 10.85 | 1,306 | +0.16(+1.50%) |
Apr 22, 2019 | 10.56 | 10.69 | 10.56 | 10.69 | 7,231 | +0.32(+3.09%) |
Apr 18, 2019 | 10.38 | 10.47 | 10.37 | 10.37 | 32,100 | -0.22(-2.08%) |
Apr 17, 2019 | 10.77 | 10.77 | 10.54 | 10.59 | 1,482 | -0.25(-2.31%) |
Apr 16, 2019 | 10.84 | 10.84 | 10.84 | 10.84 | 677 | -0.18(-1.63%) |
Apr 15, 2019 | 10.94 | 11.06 | 10.94 | 11.02 | 2,160 | +0.22(+2.04%) |
Apr 12, 2019 | 11.05 | 11.05 | 10.80 | 10.80 | 2,500 | -0.23(-2.09%) |
Apr 11, 2019 | 11.00 | 11.05 | 11.00 | 11.03 | 7,374 | -0.08(-0.74%) |
Apr 10, 2019 | 11.32 | 11.32 | 11.00 | 11.11 | 6,940 | +0.16(+1.48%) |
Apr 09, 2019 | 10.40 | 11.65 | 10.40 | 10.95 | 15,734 | -27.27(-71.35%) |
Apr 08, 2019 | 30.05 | 38.22 | 30.05 | 38.22 | 1,407 | +13.17(+52.57%) |
Apr 05, 2019 | 25.05 | 40.01 | 25.05 | 25.05 | 600 | -18.45(-42.41%) |
Apr 04, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 1,199 | +0.45(+1.03%) |
Apr 03, 2019 | 42.69 | 43.05 | 42.69 | 43.05 | 484 | +0.44(+1.03%) |
Apr 02, 2019 | 42.62 | 42.62 | 42.62 | 42.62 | 924 | -1.59(-3.59%) |
Apr 01, 2019 | 43.51 | 44.20 | 43.51 | 44.20 | 1,050 | +0.85(+1.96%) |
Mar 29, 2019 | 43.35 | 43.35 | 43.35 | 43.35 | 600 | -0.50(-1.14%) |
Mar 28, 2019 | 43.51 | 44.16 | 43.51 | 43.85 | 3,165 | -0.39(-0.89%) |
Mar 27, 2019 | 42.87 | 44.24 | 42.51 | 44.24 | 1,949 | +0.89(+2.06%) |
Mar 26, 2019 | 43.46 | 43.62 | 43.31 | 43.35 | 5,295 | +0.18(+0.42%) |
Mar 25, 2019 | 43.16 | 43.17 | 43.02 | 43.17 | 828 | -1.17(-2.64%) |
Mar 22, 2019 | 44.49 | 44.62 | 44.28 | 44.34 | 2,600 | +0.44(+1.00%) |
Mar 21, 2019 | 43.69 | 43.95 | 43.69 | 43.90 | 2,934 | +0.03(+0.07%) |
Mar 20, 2019 | 43.13 | 43.87 | 43.13 | 43.87 | 708 | +0.15(+0.34%) |
Mar 19, 2019 | 44.00 | 44.00 | 43.70 | 43.72 | 7,150 | -0.29(-0.65%) |
Mar 18, 2019 | 44.01 | 44.01 | 44.01 | 44.01 | 503 | +0.01(+0.02%) |
Mar 15, 2019 | 44.00 | 44.02 | 44.00 | 44.00 | 700 | +0.39(+0.89%) |
Mar 14, 2019 | 43.50 | 43.61 | 43.50 | 43.61 | 1,571 | -0.77(-1.74%) |
Mar 13, 2019 | 44.38 | 44.38 | 44.38 | 44.38 | 378 | -0.15(-0.34%) |
Mar 12, 2019 | 44.56 | 44.64 | 44.48 | 44.53 | 3,272 | +0.09(+0.20%) |
Mar 11, 2019 | 44.33 | 44.44 | 44.20 | 44.44 | 3,770 | -0.37(-0.83%) |
Mar 08, 2019 | 44.79 | 44.95 | 44.79 | 44.81 | 1,000 | -0.20(-0.46%) |
Mar 07, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 533 | -0.43(-0.95%) |
Mar 06, 2019 | 45.39 | 45.56 | 45.39 | 45.45 | 1,796 | +0.74(+1.66%) |
Mar 05, 2019 | 44.70 | 44.70 | 44.70 | 490 | +0.00(+0.00%) | |
Mar 04, 2019 | 46.13 | 46.13 | 44.69 | 44.70 | 42,804 | -0.20(-0.43%) |
Mar 01, 2019 | 44.70 | 44.90 | 44.70 | 44.90 | 1,000 | +0.55(+1.24%) |
Feb 28, 2019 | 44.00 | 44.53 | 44.00 | 44.35 | 5,526 | +0.40(+0.91%) |
Feb 27, 2019 | 43.40 | 44.50 | 42.82 | 43.95 | 9,503 | -0.71(-1.59%) |
Feb 26, 2019 | 44.60 | 44.71 | 44.57 | 44.66 | 3,025 | +0.75(+1.72%) |
Feb 25, 2019 | 44.06 | 44.06 | 43.90 | 43.91 | 4,079 | -0.13(-0.31%) |
Feb 22, 2019 | 44.19 | 44.19 | 44.04 | 44.04 | 1,200 | +0.34(+0.78%) |
Feb 21, 2019 | 43.70 | 43.71 | 43.70 | 43.70 | 1,129 | +0.48(+1.10%) |
Feb 20, 2019 | 43.31 | 43.38 | 43.22 | 43.23 | 6,466 | +0.08(+0.18%) |
Feb 19, 2019 | 42.90 | 43.22 | 42.90 | 43.15 | 3,500 | -1.56(-3.48%) |
Feb 15, 2019 | 44.42 | 44.75 | 44.42 | 44.70 | 7,800 | +0.95(+2.16%) |
Feb 14, 2019 | 43.49 | 43.76 | 43.49 | 43.76 | 2,551 | +0.89(+2.08%) |
Feb 13, 2019 | 42.92 | 42.92 | 42.85 | 42.87 | 936 | +0.48(+1.13%) |
Feb 12, 2019 | 42.31 | 42.41 | 42.31 | 42.39 | 3,890 | +0.50(+1.19%) |
Feb 11, 2019 | 41.48 | 42.14 | 41.48 | 41.89 | 4,869 | +0.05(+0.13%) |
Feb 08, 2019 | 43.24 | 43.24 | 41.70 | 41.84 | 1,800 | -0.02(-0.05%) |
Feb 07, 2019 | 41.90 | 41.91 | 41.78 | 41.85 | 3,021 | -0.80(-1.86%) |
Feb 06, 2019 | 42.72 | 42.72 | 42.53 | 42.65 | 1,903 | +0.82(+1.97%) |
Feb 05, 2019 | 41.86 | 41.86 | 41.83 | 41.83 | 3,826 | +0.05(+0.12%) |
Feb 04, 2019 | 41.59 | 41.82 | 41.58 | 41.77 | 4,176 | +0.57(+1.40%) |
Feb 01, 2019 | 41.20 | 41.24 | 41.20 | 41.20 | 4,900 | -0.05(-0.12%) |
Jan 31, 2019 | 41.18 | 41.25 | 41.13 | 41.25 | 2,475 | -0.30(-0.72%) |
Jan 30, 2019 | 41.12 | 41.89 | 41.07 | 41.55 | 4,109 | +0.49(+1.19%) |
Jan 29, 2019 | 41.30 | 41.30 | 41.06 | 41.06 | 8,777 | +0.55(+1.36%) |
Jan 28, 2019 | 40.15 | 41.05 | 40.15 | 40.51 | 10,158 | -0.50(-1.22%) |
Jan 25, 2019 | 40.91 | 41.12 | 40.91 | 41.01 | 17,900 | -0.38(-0.91%) |
Jan 24, 2019 | 41.29 | 41.45 | 41.29 | 41.38 | 6,145 | -0.23(-0.54%) |
Jan 23, 2019 | 42.62 | 42.62 | 41.55 | 41.61 | 9,955 | +0.39(+0.95%) |
Jan 22, 2019 | 41.43 | 41.43 | 41.12 | 41.22 | 6,470 | -0.98(-2.32%) |
Jan 18, 2019 | 41.01 | 42.20 | 41.01 | 42.20 | 2,900 | +0.43(+1.02%) |
Jan 17, 2019 | 41.34 | 41.92 | 41.34 | 41.77 | 4,739 | +0.58(+1.41%) |
Jan 16, 2019 | 41.36 | 41.52 | 41.06 | 41.19 | 18,539 | -1.76(-4.09%) |
Jan 15, 2019 | 42.18 | 43.20 | 42.18 | 42.95 | 23,790 | +6.29(+17.14%) |
Jan 14, 2019 | 36.68 | 36.79 | 36.65 | 36.66 | 13,682 | -0.12(-0.33%) |
Jan 11, 2019 | 36.09 | 36.83 | 36.09 | 36.78 | 8,300 | +2.75(+8.08%) |
Jan 10, 2019 | 33.90 | 34.05 | 33.83 | 34.03 | 4,885 | +0.55(+1.63%) |
Jan 09, 2019 | 33.50 | 33.72 | 33.35 | 33.48 | 6,965 | -0.51(-1.49%) |
Jan 08, 2019 | 34.27 | 34.27 | 33.65 | 33.99 | 45,142 | +2.22(+6.97%) |
Jan 07, 2019 | 31.31 | 32.00 | 31.24 | 31.77 | 34,883 | +1.20(+3.92%) |
Jan 04, 2019 | 30.20 | 30.70 | 30.14 | 30.57 | 6,300 | -0.13(-0.42%) |
Jan 03, 2019 | 30.80 | 30.87 | 30.70 | 30.70 | 11,953 | -0.10(-0.31%) |
Jan 02, 2019 | 29.79 | 31.01 | 29.79 | 30.80 | 9,184 | -0.13(-0.42%) |
Dec 31, 2018 | 30.40 | 31.22 | 30.40 | 30.93 | 80,700 | +0.24(+0.78%) |
Dec 28, 2018 | 29.95 | 31.21 | 29.95 | 30.69 | 12,000 | +0.19(+0.62%) |
Dec 27, 2018 | 30.21 | 30.50 | 29.84 | 30.50 | 44,608 | +0.14(+0.48%) |
Dec 26, 2018 | 28.79 | 30.49 | 28.79 | 30.36 | 21,014 | +2.21(+7.83%) |
Dec 24, 2018 | 28.90 | 29.00 | 27.97 | 28.15 | 14,800 | -0.40(-1.40%) |
Dec 21, 2018 | 28.28 | 29.05 | 28.28 | 28.55 | 37,400 | -1.05(-3.55%) |
Dec 20, 2018 | 29.20 | 29.62 | 28.85 | 29.60 | 28,166 | +1.11(+3.90%) |
Dec 19, 2018 | 29.52 | 29.52 | 28.49 | 28.49 | 19,535 | +0.06(+0.21%) |
Dec 18, 2018 | 28.46 | 28.52 | 28.29 | 28.43 | 55,445 | +0.01(+0.04%) |
Dec 17, 2018 | 28.65 | 28.75 | 28.35 | 28.42 | 27,407 | +0.26(+0.92%) |
Dec 14, 2018 | 28.46 | 28.52 | 28.07 | 28.16 | 12,200 | -0.91(-3.11%) |
Dec 13, 2018 | 29.26 | 29.26 | 29.03 | 29.07 | 11,396 | +0.09(+0.29%) |
Dec 12, 2018 | 28.88 | 29.12 | 28.85 | 28.98 | 19,187 | +0.78(+2.75%) |
Dec 11, 2018 | 28.07 | 28.37 | 28.02 | 28.20 | 37,843 | +0.82(+3.01%) |
Dec 10, 2018 | 27.46 | 27.62 | 27.24 | 27.38 | 52,274 | -0.12(-0.44%) |
Dec 07, 2018 | 27.87 | 27.87 | 27.32 | 27.50 | 15,100 | -0.11(-0.40%) |
Dec 06, 2018 | 27.07 | 27.64 | 26.77 | 27.61 | 21,575 | +0.61(+2.28%) |
Dec 04, 2018 | 27.61 | 27.81 | 26.84 | 27.00 | 51,700 | -1.09(-3.88%) |