Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 10.86 | 10.93 | 10.64 | 10.80 | 680,000 | +0.04(+0.37%) |
Nov 27, 2019 | 10.50 | 10.84 | 10.30 | 10.76 | 1,373,200 | +0.36(+3.46%) |
Nov 26, 2019 | 10.39 | 10.55 | 10.11 | 10.40 | 1,421,405 | +0.05(+0.48%) |
Nov 25, 2019 | 9.920 | 10.35 | 9.880 | 10.35 | 1,361,783 | +0.54(+5.50%) |
Nov 22, 2019 | 9.750 | 9.880 | 9.610 | 9.810 | 668,800 | +0.13(+1.34%) |
Nov 21, 2019 | 9.720 | 9.810 | 9.490 | 9.680 | 1,009,783 | -0.02(-0.21%) |
Nov 20, 2019 | 9.600 | 9.960 | 9.580 | 9.700 | 1,305,614 | +0.02(+0.21%) |
Nov 19, 2019 | 9.410 | 10.05 | 9.410 | 9.680 | 1,790,605 | +0.34(+3.64%) |
Nov 18, 2019 | 9.440 | 9.500 | 9.190 | 9.340 | 1,071,745 | -0.07(-0.74%) |
Nov 15, 2019 | 9.530 | 9.530 | 9.360 | 9.410 | 817,900 | -0.04(-0.42%) |
Nov 14, 2019 | 9.700 | 9.710 | 9.330 | 9.450 | 707,366 | -0.24(-2.48%) |
Nov 13, 2019 | 9.560 | 9.890 | 9.450 | 9.690 | 701,124 | +0.07(+0.73%) |
Nov 12, 2019 | 9.760 | 9.950 | 9.550 | 9.620 | 964,519 | -0.16(-1.64%) |
Nov 11, 2019 | 9.740 | 9.910 | 9.650 | 9.780 | 651,609 | -0.07(-0.71%) |
Nov 08, 2019 | 9.300 | 10.05 | 9.250 | 9.850 | 1,237,000 | +0.51(+5.46%) |
Nov 07, 2019 | 9.870 | 10.59 | 9.250 | 9.340 | 2,191,132 | -0.12(-1.27%) |
Nov 06, 2019 | 9.450 | 9.570 | 9.400 | 9.460 | 1,553,608 | +0.00(+0.00%) |
Nov 05, 2019 | 9.170 | 9.490 | 9.070 | 9.460 | 833,140 | +0.29(+3.16%) |
Nov 04, 2019 | 9.600 | 9.620 | 9.150 | 9.170 | 1,363,777 | -0.28(-2.96%) |
Nov 01, 2019 | 9.140 | 9.590 | 9.060 | 9.450 | 1,090,700 | +0.40(+4.42%) |
Oct 31, 2019 | 9.200 | 9.300 | 8.880 | 9.050 | 838,730 | -0.20(-2.16%) |
Oct 30, 2019 | 9.350 | 9.410 | 9.090 | 9.250 | 1,060,123 | -0.09(-0.96%) |
Oct 29, 2019 | 9.350 | 9.540 | 9.270 | 9.340 | 1,083,917 | +0.02(+0.21%) |
Oct 28, 2019 | 9.000 | 9.410 | 8.970 | 9.320 | 838,619 | +0.36(+4.02%) |
Oct 25, 2019 | 8.630 | 9.000 | 8.580 | 8.960 | 834,400 | +0.29(+3.34%) |
Oct 24, 2019 | 8.730 | 8.740 | 8.440 | 8.670 | 1,069,558 | -0.02(-0.23%) |
Oct 23, 2019 | 8.610 | 8.780 | 8.490 | 8.690 | 950,479 | +0.06(+0.70%) |
Oct 22, 2019 | 8.560 | 8.690 | 8.460 | 8.630 | 693,785 | +0.16(+1.89%) |
Oct 21, 2019 | 8.350 | 8.500 | 8.310 | 8.470 | 647,861 | +0.16(+1.86%) |
Oct 18, 2019 | 8.540 | 8.660 | 8.275 | 8.315 | 847,600 | -0.32(-3.65%) |
Oct 17, 2019 | 8.380 | 8.660 | 8.320 | 8.630 | 1,034,300 | +0.29(+3.48%) |
Oct 16, 2019 | 8.430 | 8.690 | 8.310 | 8.340 | 1,208,554 | -0.06(-0.71%) |
Oct 15, 2019 | 8.050 | 8.450 | 7.940 | 8.400 | 3,647,706 | +0.37(+4.61%) |
Oct 14, 2019 | 8.060 | 8.300 | 8.010 | 8.030 | 1,388,320 | -0.17(-2.07%) |
Oct 11, 2019 | 8.160 | 8.360 | 8.095 | 8.200 | 2,277,500 | +0.15(+1.86%) |
Oct 10, 2019 | 8.160 | 8.330 | 7.700 | 8.050 | 1,952,156 | -0.07(-0.86%) |
Oct 09, 2019 | 8.390 | 8.400 | 8.000 | 8.120 | 828,612 | -0.16(-1.93%) |
Oct 08, 2019 | 8.510 | 8.570 | 8.280 | 8.280 | 991,746 | -0.31(-3.61%) |
Oct 07, 2019 | 8.550 | 8.810 | 8.530 | 8.590 | 957,446 | +0.06(+0.70%) |
Oct 04, 2019 | 8.630 | 8.700 | 8.230 | 8.530 | 1,102,700 | -0.09(-1.04%) |
Oct 03, 2019 | 8.620 | 8.720 | 8.380 | 8.620 | 899,532 | -0.03(-0.35%) |
Oct 02, 2019 | 8.550 | 8.830 | 8.310 | 8.650 | 1,332,003 | +0.03(+0.35%) |
Oct 01, 2019 | 9.080 | 9.260 | 8.550 | 8.620 | 1,235,520 | -0.43(-4.75%) |
Sep 30, 2019 | 9.210 | 9.260 | 8.945 | 9.050 | 1,020,692 | -0.14(-1.52%) |
Sep 27, 2019 | 9.440 | 9.610 | 9.110 | 9.190 | 1,296,300 | -0.25(-2.65%) |
Sep 26, 2019 | 10.08 | 10.09 | 9.430 | 9.440 | 1,370,887 | -0.66(-6.53%) |
Sep 25, 2019 | 10.13 | 10.29 | 9.870 | 10.10 | 920,062 | -0.03(-0.30%) |
Sep 24, 2019 | 10.73 | 10.80 | 10.07 | 10.13 | 1,668,368 | -0.59(-5.50%) |
Sep 23, 2019 | 10.66 | 10.84 | 10.61 | 10.72 | 774,489 | +0.06(+0.56%) |
Sep 20, 2019 | 10.60 | 10.97 | 10.50 | 10.66 | 2,179,000 | +0.03(+0.28%) |
Sep 19, 2019 | 10.82 | 10.90 | 10.58 | 10.63 | 717,854 | -0.14(-1.30%) |
Sep 18, 2019 | 11.11 | 11.12 | 10.64 | 10.77 | 834,229 | -0.39(-3.49%) |
Sep 17, 2019 | 11.30 | 11.39 | 11.09 | 11.16 | 759,638 | -0.14(-1.24%) |
Sep 16, 2019 | 10.73 | 11.32 | 10.68 | 11.30 | 807,077 | +0.45(+4.15%) |
Sep 13, 2019 | 11.11 | 11.25 | 10.84 | 10.85 | 789,200 | -0.26(-2.34%) |
Sep 12, 2019 | 11.26 | 11.30 | 10.97 | 11.11 | 817,484 | -0.14(-1.24%) |
Sep 11, 2019 | 10.73 | 11.27 | 10.68 | 11.25 | 1,032,043 | +0.52(+4.85%) |
Sep 10, 2019 | 10.30 | 10.73 | 10.21 | 10.73 | 932,272 | +0.34(+3.27%) |
Sep 09, 2019 | 10.60 | 10.64 | 10.26 | 10.39 | 894,705 | -0.23(-2.17%) |
Sep 06, 2019 | 10.80 | 10.98 | 10.61 | 10.62 | 771,900 | -0.25(-2.30%) |
Sep 05, 2019 | 10.59 | 10.97 | 10.43 | 10.87 | 976,606 | +0.41(+3.92%) |
Sep 04, 2019 | 10.55 | 10.56 | 10.13 | 10.46 | 1,180,671 | -0.01(-0.10%) |
Sep 03, 2019 | 10.83 | 10.90 | 10.30 | 10.47 | 1,375,094 | -0.43(-3.94%) |
Aug 30, 2019 | 11.18 | 11.24 | 10.89 | 10.90 | 694,100 | -0.24(-2.15%) |
Aug 29, 2019 | 11.16 | 11.29 | 11.00 | 11.14 | 1,114,990 | +0.05(+0.45%) |
Aug 28, 2019 | 10.65 | 11.09 | 10.60 | 11.09 | 900,793 | +0.31(+2.88%) |
Aug 27, 2019 | 10.98 | 11.09 | 10.67 | 10.78 | 1,117,211 | -0.19(-1.73%) |
Aug 26, 2019 | 11.31 | 11.31 | 10.76 | 10.97 | 1,171,166 | -0.05(-0.45%) |
Aug 23, 2019 | 11.35 | 11.65 | 10.96 | 11.02 | 1,091,400 | -0.42(-3.67%) |
Aug 22, 2019 | 11.57 | 11.59 | 11.31 | 11.44 | 1,082,110 | -0.07(-0.61%) |
Aug 21, 2019 | 11.62 | 11.63 | 11.41 | 11.51 | 766,939 | +0.00(+0.00%) |
Aug 20, 2019 | 11.62 | 11.73 | 11.40 | 11.51 | 1,168,822 | -0.09(-0.78%) |
Aug 19, 2019 | 11.49 | 11.72 | 11.39 | 11.60 | 1,076,799 | +0.25(+2.20%) |
Aug 16, 2019 | 11.13 | 11.37 | 11.10 | 11.35 | 1,296,800 | +0.30(+2.71%) |
Aug 15, 2019 | 11.63 | 11.64 | 10.96 | 11.05 | 1,484,761 | -0.51(-4.41%) |
Aug 14, 2019 | 11.20 | 11.70 | 11.15 | 11.56 | 1,895,721 | +0.12(+1.05%) |
Aug 13, 2019 | 11.16 | 11.70 | 11.11 | 11.44 | 1,479,944 | +0.21(+1.87%) |
Aug 12, 2019 | 11.66 | 11.78 | 11.12 | 11.23 | 1,563,400 | -0.54(-4.59%) |
Aug 09, 2019 | 11.99 | 12.13 | 11.39 | 11.77 | 1,333,200 | -0.20(-1.67%) |
Aug 08, 2019 | 12.17 | 12.38 | 11.35 | 11.97 | 2,256,768 | -0.20(-1.64%) |
Aug 07, 2019 | 11.81 | 12.30 | 11.53 | 12.17 | 1,524,718 | +0.33(+2.79%) |
Aug 06, 2019 | 11.34 | 11.87 | 11.21 | 11.84 | 1,563,909 | +0.58(+5.15%) |
Aug 05, 2019 | 11.20 | 11.49 | 11.00 | 11.26 | 1,715,808 | -0.19(-1.66%) |
Aug 02, 2019 | 11.76 | 11.77 | 11.23 | 11.45 | 1,563,100 | -0.39(-3.29%) |
Aug 01, 2019 | 12.00 | 12.10 | 11.63 | 11.84 | 1,590,607 | -0.17(-1.42%) |
Jul 31, 2019 | 12.12 | 12.49 | 11.86 | 12.01 | 1,847,401 | -0.19(-1.56%) |
Jul 30, 2019 | 12.00 | 12.21 | 11.87 | 12.20 | 1,201,672 | +0.08(+0.66%) |
Jul 29, 2019 | 12.24 | 12.25 | 11.93 | 12.12 | 1,293,129 | -0.10(-0.82%) |
Jul 26, 2019 | 11.84 | 12.23 | 11.75 | 12.22 | 1,347,600 | +0.44(+3.74%) |
Jul 25, 2019 | 11.92 | 11.95 | 11.67 | 11.78 | 998,004 | -0.17(-1.42%) |
Jul 24, 2019 | 11.84 | 11.98 | 11.71 | 11.95 | 866,997 | +0.06(+0.50%) |
Jul 23, 2019 | 11.90 | 11.90 | 11.67 | 11.89 | 883,861 | +0.05(+0.42%) |
Jul 22, 2019 | 11.70 | 11.97 | 11.61 | 11.84 | 1,273,557 | +0.24(+2.07%) |
Jul 19, 2019 | 12.15 | 12.16 | 11.59 | 11.60 | 1,248,400 | -0.55(-4.53%) |
Jul 18, 2019 | 11.53 | 12.18 | 11.53 | 12.15 | 1,336,504 | +0.33(+2.79%) |
Jul 17, 2019 | 11.72 | 11.95 | 11.69 | 11.82 | 1,138,987 | +0.13(+1.11%) |
Jul 16, 2019 | 12.00 | 12.00 | 11.51 | 11.69 | 1,233,125 | -0.31(-2.58%) |
Jul 15, 2019 | 11.66 | 12.07 | 11.52 | 12.00 | 1,824,787 | +0.28(+2.39%) |
Jul 12, 2019 | 11.23 | 11.90 | 11.23 | 11.72 | 1,986,900 | +0.45(+3.99%) |
Jul 11, 2019 | 11.34 | 11.39 | 11.02 | 11.27 | 1,191,150 | +0.00(+0.00%) |
Jul 10, 2019 | 11.35 | 11.57 | 10.85 | 11.27 | 2,228,666 | -0.08(-0.70%) |
Jul 09, 2019 | 11.31 | 11.48 | 10.55 | 11.35 | 4,509,497 | -0.13(-1.13%) |
Jul 08, 2019 | 13.00 | 13.33 | 11.22 | 11.48 | 20,424,176 | +0.08(+0.70%) |
Jul 05, 2019 | 11.65 | 11.85 | 11.35 | 11.40 | 2,198,800 | -0.21(-1.81%) |
Jul 03, 2019 | 11.22 | 11.75 | 11.16 | 11.61 | 1,791,200 | +0.44(+3.94%) |
Jul 02, 2019 | 10.54 | 11.22 | 10.45 | 11.17 | 1,768,854 | +0.57(+5.38%) |
Jul 01, 2019 | 10.92 | 11.07 | 10.51 | 10.60 | 1,584,988 | -0.17(-1.58%) |
Jun 28, 2019 | 10.60 | 10.89 | 10.43 | 10.77 | 4,198,500 | +0.22(+2.09%) |
Jun 27, 2019 | 9.670 | 10.56 | 9.640 | 10.55 | 1,822,215 | +0.94(+9.78%) |
Jun 26, 2019 | 9.770 | 9.860 | 9.560 | 9.610 | 812,407 | -0.12(-1.23%) |
Jun 25, 2019 | 9.610 | 9.850 | 9.570 | 9.730 | 948,868 | +0.48(+5.19%) |
Jun 24, 2019 | 10.01 | 10.25 | 9.250 | 9.250 | 1,518,606 | -0.70(-7.04%) |
Jun 21, 2019 | 9.600 | 10.00 | 9.410 | 9.950 | 2,780,400 | +0.30(+3.11%) |
Jun 20, 2019 | 9.830 | 9.940 | 9.620 | 9.650 | 937,701 | -0.06(-0.62%) |
Jun 19, 2019 | 9.910 | 9.960 | 9.670 | 9.710 | 579,335 | -0.20(-2.02%) |
Jun 18, 2019 | 9.840 | 10.20 | 9.700 | 9.910 | 1,089,936 | +0.15(+1.54%) |
Jun 17, 2019 | 9.430 | 9.770 | 9.310 | 9.760 | 1,577,200 | +0.45(+4.83%) |
Jun 14, 2019 | 9.550 | 9.600 | 9.280 | 9.310 | 762,800 | -0.29(-3.02%) |
Jun 13, 2019 | 9.370 | 9.620 | 9.280 | 9.600 | 984,375 | +0.27(+2.89%) |
Jun 12, 2019 | 9.180 | 9.350 | 9.100 | 9.330 | 830,137 | +0.07(+0.76%) |
Jun 11, 2019 | 9.530 | 9.600 | 9.120 | 9.260 | 796,801 | -0.12(-1.28%) |
Jun 10, 2019 | 9.640 | 9.720 | 9.340 | 9.380 | 871,847 | -0.17(-1.78%) |
Jun 07, 2019 | 9.150 | 9.600 | 9.070 | 9.550 | 936,800 | +0.45(+4.95%) |
Jun 06, 2019 | 9.260 | 9.420 | 9.030 | 9.100 | 955,120 | -0.20(-2.15%) |
Jun 05, 2019 | 9.320 | 9.460 | 9.200 | 9.300 | 936,952 | +0.01(+0.11%) |
Jun 04, 2019 | 8.970 | 9.320 | 8.760 | 9.290 | 2,188,641 | +0.41(+4.62%) |
Jun 03, 2019 | 8.790 | 9.000 | 8.740 | 8.880 | 1,358,691 | +0.13(+1.49%) |
May 31, 2019 | 9.320 | 9.350 | 8.690 | 8.750 | 1,770,500 | -0.70(-7.41%) |
May 30, 2019 | 9.650 | 9.770 | 9.300 | 9.450 | 828,380 | -0.20(-2.07%) |
May 29, 2019 | 9.510 | 9.790 | 9.390 | 9.650 | 1,020,397 | +0.02(+0.21%) |
May 28, 2019 | 9.900 | 9.900 | 9.620 | 9.630 | 925,829 | -0.09(-0.93%) |
May 24, 2019 | 9.540 | 10.18 | 9.510 | 9.720 | 1,188,700 | +0.26(+2.75%) |
May 23, 2019 | 9.620 | 9.750 | 9.250 | 9.460 | 1,237,405 | -0.28(-2.87%) |
May 22, 2019 | 10.06 | 10.13 | 9.650 | 9.740 | 1,136,245 | -0.34(-3.37%) |
May 21, 2019 | 9.830 | 10.12 | 9.740 | 10.08 | 1,399,178 | +0.30(+3.07%) |
May 20, 2019 | 10.03 | 10.06 | 9.760 | 9.780 | 1,183,194 | -0.41(-4.02%) |
May 17, 2019 | 10.28 | 10.39 | 9.890 | 10.19 | 1,781,900 | -0.20(-1.92%) |
May 16, 2019 | 10.37 | 10.64 | 10.28 | 10.39 | 1,564,321 | +0.12(+1.17%) |
May 15, 2019 | 9.890 | 10.43 | 9.880 | 10.27 | 1,903,702 | +0.30(+3.01%) |
May 14, 2019 | 9.740 | 10.05 | 9.400 | 9.970 | 1,826,746 | +0.18(+1.84%) |
May 13, 2019 | 9.750 | 10.13 | 9.660 | 9.790 | 2,389,560 | -0.32(-3.17%) |
May 10, 2019 | 9.690 | 10.16 | 9.330 | 10.11 | 1,904,700 | +0.47(+4.88%) |
May 09, 2019 | 10.56 | 10.63 | 9.610 | 9.640 | 3,719,911 | -1.67(-14.77%) |
May 08, 2019 | 11.34 | 11.47 | 11.16 | 11.31 | 903,201 | -0.01(-0.09%) |
May 07, 2019 | 11.76 | 11.81 | 11.21 | 11.32 | 1,110,088 | -0.61(-5.11%) |
May 06, 2019 | 11.25 | 11.99 | 11.25 | 11.93 | 1,145,151 | +0.36(+3.11%) |
May 03, 2019 | 11.39 | 11.59 | 11.28 | 11.57 | 1,340,800 | +0.22(+1.94%) |
May 02, 2019 | 11.32 | 11.55 | 10.95 | 11.35 | 1,553,895 | -0.03(-0.26%) |
May 01, 2019 | 11.70 | 11.80 | 11.36 | 11.38 | 1,201,256 | -0.31(-2.65%) |
Apr 30, 2019 | 12.07 | 12.16 | 11.58 | 11.69 | 1,315,329 | -0.39(-3.23%) |
Apr 29, 2019 | 12.10 | 12.33 | 12.06 | 12.08 | 808,321 | -0.01(-0.08%) |
Apr 26, 2019 | 11.85 | 12.14 | 11.74 | 12.09 | 727,700 | +0.24(+2.03%) |
Apr 25, 2019 | 11.84 | 11.92 | 11.58 | 11.85 | 777,952 | -0.03(-0.25%) |
Apr 24, 2019 | 12.00 | 12.02 | 11.70 | 11.88 | 1,162,129 | -0.12(-1.00%) |
Apr 23, 2019 | 11.75 | 12.09 | 11.54 | 12.00 | 1,657,150 | +0.23(+1.95%) |
Apr 22, 2019 | 11.70 | 11.82 | 11.48 | 11.77 | 854,390 | +0.07(+0.60%) |
Apr 18, 2019 | 11.67 | 11.82 | 11.43 | 11.70 | 2,073,500 | +0.00(+0.00%) |
Apr 17, 2019 | 12.02 | 12.07 | 11.40 | 11.70 | 1,844,987 | -0.29(-2.42%) |
Apr 16, 2019 | 12.18 | 12.28 | 11.94 | 11.99 | 1,678,565 | -0.15(-1.24%) |
Apr 15, 2019 | 12.11 | 12.35 | 11.84 | 12.14 | 1,362,838 | -0.02(-0.16%) |
Apr 12, 2019 | 12.32 | 12.53 | 12.01 | 12.16 | 1,442,400 | -0.06(-0.49%) |
Apr 11, 2019 | 12.48 | 12.66 | 12.09 | 12.22 | 1,830,896 | -0.26(-2.08%) |
Apr 10, 2019 | 12.48 | 12.55 | 12.13 | 12.48 | 1,442,633 | +0.09(+0.73%) |
Apr 09, 2019 | 12.56 | 12.80 | 12.34 | 12.39 | 2,013,413 | -0.22(-1.74%) |
Apr 08, 2019 | 12.45 | 12.73 | 12.08 | 12.61 | 2,594,156 | +0.03(+0.24%) |
Apr 05, 2019 | 12.20 | 12.65 | 12.06 | 12.58 | 3,073,700 | +0.44(+3.62%) |
Apr 04, 2019 | 12.18 | 12.60 | 11.71 | 12.14 | 11,635,948 | -0.89(-6.83%) |
Apr 03, 2019 | 12.45 | 13.36 | 12.25 | 13.03 | 7,136,574 | +0.74(+6.02%) |
Apr 02, 2019 | 13.83 | 13.91 | 11.90 | 12.29 | 22,261,736 | +2.92(+31.16%) |
Apr 01, 2019 | 9.550 | 9.700 | 9.300 | 9.370 | 1,154,329 | -0.17(-1.78%) |
Mar 29, 2019 | 9.410 | 9.590 | 9.350 | 9.540 | 1,078,000 | +0.22(+2.36%) |
Mar 28, 2019 | 9.090 | 9.330 | 9.020 | 9.320 | 646,453 | +0.23(+2.53%) |
Mar 27, 2019 | 9.390 | 9.390 | 8.940 | 9.090 | 919,696 | -0.31(-3.30%) |
Mar 26, 2019 | 9.310 | 9.400 | 9.170 | 9.400 | 676,821 | +0.20(+2.17%) |
Mar 25, 2019 | 8.990 | 9.275 | 8.760 | 9.200 | 1,220,109 | +0.31(+3.49%) |
Mar 22, 2019 | 9.720 | 9.840 | 8.850 | 8.890 | 1,857,700 | -0.91(-9.29%) |
Mar 21, 2019 | 9.410 | 9.840 | 9.380 | 9.800 | 840,509 | +0.27(+2.83%) |
Mar 20, 2019 | 9.760 | 9.810 | 9.390 | 9.530 | 935,563 | -0.21(-2.16%) |
Mar 19, 2019 | 9.780 | 9.890 | 9.630 | 9.740 | 842,070 | -0.06(-0.61%) |
Mar 18, 2019 | 9.750 | 10.03 | 9.710 | 9.800 | 974,264 | +0.06(+0.62%) |
Mar 15, 2019 | 9.780 | 10.11 | 9.665 | 9.740 | 2,176,500 | +0.01(+0.10%) |
Mar 14, 2019 | 10.05 | 10.17 | 9.690 | 9.730 | 1,125,363 | -0.37(-3.66%) |
Mar 13, 2019 | 10.01 | 10.12 | 9.830 | 10.10 | 798,929 | +0.17(+1.71%) |
Mar 12, 2019 | 10.08 | 10.13 | 9.650 | 9.930 | 1,186,353 | -0.16(-1.59%) |
Mar 11, 2019 | 9.780 | 10.10 | 9.500 | 10.09 | 1,119,213 | +0.39(+4.02%) |
Mar 08, 2019 | 9.480 | 9.760 | 9.320 | 9.700 | 1,186,500 | +0.20(+2.11%) |
Mar 07, 2019 | 9.640 | 9.830 | 9.380 | 9.500 | 1,485,479 | -0.15(-1.55%) |
Mar 06, 2019 | 10.05 | 10.20 | 9.540 | 9.650 | 2,299,738 | -0.43(-4.27%) |
Mar 05, 2019 | 10.09 | 10.56 | 10.00 | 10.08 | 1,837,957 | -0.01(-0.10%) |
Mar 04, 2019 | 10.30 | 10.62 | 9.780 | 10.09 | 3,065,728 | +0.04(+0.40%) |
Mar 01, 2019 | 9.050 | 10.42 | 9.050 | 10.05 | 4,179,700 | +1.04(+11.54%) |
Feb 28, 2019 | 9.300 | 9.360 | 8.950 | 9.010 | 2,046,017 | -0.31(-3.33%) |
Feb 27, 2019 | 9.170 | 9.460 | 9.010 | 9.320 | 1,709,683 | +0.15(+1.64%) |
Feb 26, 2019 | 8.930 | 9.180 | 8.920 | 9.170 | 1,949,656 | +0.14(+1.55%) |
Feb 25, 2019 | 9.270 | 9.580 | 8.740 | 9.030 | 3,189,262 | +0.20(+2.27%) |
Feb 22, 2019 | 8.500 | 8.870 | 8.420 | 8.830 | 1,422,900 | +0.29(+3.40%) |
Feb 21, 2019 | 8.400 | 8.880 | 8.310 | 8.540 | 1,546,505 | +0.08(+0.95%) |
Feb 20, 2019 | 8.730 | 8.920 | 8.170 | 8.460 | 2,496,053 | -0.26(-2.98%) |
Feb 19, 2019 | 8.870 | 9.040 | 8.480 | 8.720 | 1,838,756 | -0.07(-0.80%) |
Feb 15, 2019 | 9.020 | 9.120 | 8.770 | 8.790 | 1,804,200 | -0.21(-2.33%) |
Feb 14, 2019 | 8.730 | 9.087 | 8.700 | 9.000 | 1,529,533 | +0.20(+2.27%) |
Feb 13, 2019 | 9.000 | 9.090 | 8.780 | 8.800 | 1,874,816 | -0.15(-1.68%) |
Feb 12, 2019 | 8.400 | 8.970 | 8.350 | 8.950 | 2,544,373 | +0.63(+7.57%) |
Feb 11, 2019 | 7.710 | 8.590 | 7.610 | 8.320 | 3,833,459 | +0.60(+7.77%) |
Feb 08, 2019 | 8.120 | 8.190 | 7.480 | 7.720 | 5,192,800 | -0.59(-7.10%) |
Feb 07, 2019 | 12.50 | 12.60 | 6.260 | 8.310 | 16,593,414 | -3.71(-30.87%) |
Feb 06, 2019 | 11.87 | 12.08 | 11.56 | 12.02 | 1,540,022 | +0.19(+1.61%) |
Feb 05, 2019 | 12.30 | 12.63 | 11.80 | 11.83 | 1,554,253 | -0.47(-3.82%) |
Feb 04, 2019 | 12.54 | 12.79 | 12.10 | 12.30 | 1,960,467 | -0.18(-1.44%) |
Feb 01, 2019 | 11.76 | 12.50 | 11.66 | 12.48 | 1,440,500 | +0.79(+6.76%) |
Jan 31, 2019 | 11.52 | 11.91 | 11.49 | 11.69 | 1,167,493 | +0.10(+0.86%) |
Jan 30, 2019 | 11.15 | 11.60 | 11.09 | 11.59 | 1,299,066 | +0.48(+4.32%) |
Jan 29, 2019 | 11.10 | 11.41 | 10.99 | 11.11 | 968,696 | +0.08(+0.73%) |
Jan 28, 2019 | 11.46 | 11.50 | 11.02 | 11.03 | 1,086,343 | -0.49(-4.25%) |
Jan 25, 2019 | 11.14 | 11.55 | 10.83 | 11.52 | 1,710,600 | +0.42(+3.78%) |
Jan 24, 2019 | 11.06 | 11.29 | 10.95 | 11.10 | 839,729 | +0.04(+0.36%) |
Jan 23, 2019 | 11.11 | 11.50 | 10.87 | 11.06 | 1,336,007 | -0.01(-0.09%) |
Jan 22, 2019 | 11.46 | 11.48 | 10.95 | 11.07 | 1,499,176 | -0.55(-4.73%) |
Jan 18, 2019 | 11.35 | 11.65 | 11.10 | 11.62 | 1,090,800 | +0.33(+2.92%) |
Jan 17, 2019 | 11.34 | 11.60 | 11.18 | 11.29 | 1,345,443 | -0.08(-0.70%) |
Jan 16, 2019 | 11.31 | 11.85 | 11.30 | 11.37 | 1,382,689 | +0.04(+0.35%) |
Jan 15, 2019 | 11.04 | 11.46 | 10.89 | 11.33 | 1,235,178 | +0.33(+3.00%) |
Jan 14, 2019 | 11.27 | 11.39 | 10.98 | 11.00 | 1,591,385 | -0.38(-3.34%) |
Jan 11, 2019 | 10.97 | 11.73 | 10.97 | 11.38 | 2,147,100 | +0.39(+3.55%) |
Jan 10, 2019 | 10.98 | 11.38 | 10.13 | 10.99 | 4,598,441 | +0.00(+0.00%) |
Jan 09, 2019 | 12.89 | 12.94 | 10.92 | 10.99 | 3,708,952 | -1.82(-14.21%) |
Jan 08, 2019 | 12.87 | 12.96 | 12.13 | 12.81 | 2,585,777 | +0.07(+0.55%) |
Jan 07, 2019 | 12.30 | 12.80 | 12.08 | 12.74 | 2,417,357 | +0.81(+6.79%) |
Jan 04, 2019 | 11.22 | 11.94 | 11.06 | 11.93 | 1,916,700 | +0.89(+8.06%) |
Jan 03, 2019 | 11.78 | 11.78 | 11.00 | 11.04 | 1,813,498 | -0.74(-6.28%) |
Jan 02, 2019 | 11.35 | 11.83 | 11.14 | 11.78 | 1,319,261 | +0.30(+2.61%) |
Dec 31, 2018 | 10.99 | 11.55 | 10.95 | 11.48 | 1,526,300 | +0.62(+5.71%) |
Dec 28, 2018 | 10.60 | 11.64 | 10.45 | 10.86 | 1,913,500 | +0.27(+2.55%) |
Dec 27, 2018 | 10.50 | 10.60 | 9.660 | 10.59 | 1,896,332 | -0.17(-1.58%) |
Dec 26, 2018 | 10.10 | 10.79 | 9.980 | 10.76 | 2,130,526 | +0.77(+7.71%) |
Dec 24, 2018 | 9.650 | 10.41 | 9.600 | 9.990 | 1,051,900 | +0.09(+0.91%) |
Dec 21, 2018 | 10.41 | 10.41 | 9.380 | 9.900 | 3,654,100 | -0.47(-4.53%) |
Dec 20, 2018 | 10.44 | 10.72 | 9.970 | 10.37 | 2,055,628 | -0.10(-0.96%) |
Dec 19, 2018 | 11.06 | 11.58 | 10.21 | 10.47 | 1,672,962 | -0.60(-5.42%) |
Dec 18, 2018 | 11.47 | 11.60 | 10.69 | 11.07 | 1,424,808 | -0.34(-2.98%) |
Dec 17, 2018 | 11.44 | 11.96 | 11.20 | 11.41 | 1,442,280 | -0.07(-0.61%) |
Dec 14, 2018 | 11.49 | 11.77 | 11.33 | 11.48 | 870,400 | -0.09(-0.78%) |
Dec 13, 2018 | 12.36 | 12.40 | 11.54 | 11.57 | 1,291,523 | -0.69(-5.63%) |
Dec 12, 2018 | 11.90 | 12.45 | 11.75 | 12.26 | 1,342,430 | +0.52(+4.43%) |
Dec 11, 2018 | 11.95 | 11.95 | 11.56 | 11.74 | 1,172,394 | +0.06(+0.51%) |
Dec 10, 2018 | 11.26 | 11.85 | 11.15 | 11.68 | 1,505,876 | +0.37(+3.27%) |
Dec 07, 2018 | 11.90 | 11.98 | 11.23 | 11.31 | 1,564,500 | -0.62(-5.20%) |
Dec 06, 2018 | 11.52 | 12.05 | 11.25 | 11.93 | 1,316,434 | +0.15(+1.27%) |
Dec 04, 2018 | 12.75 | 12.85 | 11.75 | 11.78 | 1,861,400 | -1.01(-7.90%) |