Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 16.11 | 16.41 | 15.90 | 16.04 | 101,600 | -0.14(-0.87%) |
Nov 27, 2019 | 15.72 | 16.28 | 15.45 | 16.18 | 254,000 | +0.54(+3.45%) |
Nov 26, 2019 | 16.06 | 16.36 | 15.40 | 15.64 | 299,003 | -0.39(-2.43%) |
Nov 25, 2019 | 16.66 | 16.98 | 15.89 | 16.03 | 250,894 | -0.46(-2.79%) |
Nov 22, 2019 | 16.60 | 16.60 | 15.40 | 16.49 | 100,800 | -0.08(-0.48%) |
Nov 21, 2019 | 14.88 | 16.94 | 14.65 | 16.57 | 196,691 | +1.78(+12.04%) |
Nov 20, 2019 | 13.47 | 15.00 | 13.47 | 14.79 | 459,712 | +1.31(+9.72%) |
Nov 19, 2019 | 13.37 | 14.15 | 13.08 | 13.48 | 146,396 | +0.26(+1.97%) |
Nov 18, 2019 | 13.51 | 13.60 | 12.95 | 13.22 | 217,960 | -0.09(-0.68%) |
Nov 15, 2019 | 13.18 | 13.82 | 12.92 | 13.31 | 96,200 | +0.26(+1.99%) |
Nov 14, 2019 | 13.26 | 13.31 | 12.68 | 13.05 | 84,925 | -0.30(-2.25%) |
Nov 13, 2019 | 13.38 | 13.50 | 12.96 | 13.35 | 101,881 | -0.15(-1.11%) |
Nov 12, 2019 | 14.05 | 14.32 | 13.41 | 13.50 | 129,146 | -0.65(-4.59%) |
Nov 11, 2019 | 15.39 | 15.94 | 13.89 | 14.15 | 101,057 | -1.24(-8.06%) |
Nov 08, 2019 | 14.41 | 15.87 | 14.19 | 15.39 | 122,200 | +0.84(+5.77%) |
Nov 07, 2019 | 14.53 | 14.84 | 14.12 | 14.55 | 153,345 | +0.15(+1.04%) |
Nov 06, 2019 | 14.46 | 14.54 | 14.25 | 14.40 | 131,855 | -0.06(-0.41%) |
Nov 05, 2019 | 14.61 | 15.04 | 14.29 | 14.46 | 58,602 | -0.06(-0.41%) |
Nov 04, 2019 | 14.93 | 15.02 | 14.50 | 14.52 | 95,422 | -0.41(-2.75%) |
Nov 01, 2019 | 14.64 | 15.10 | 14.47 | 14.93 | 95,900 | +0.41(+2.82%) |
Oct 31, 2019 | 14.41 | 14.62 | 14.22 | 14.52 | 150,368 | +0.01(+0.07%) |
Oct 30, 2019 | 14.52 | 14.71 | 14.29 | 14.51 | 85,033 | -0.04(-0.27%) |
Oct 29, 2019 | 14.52 | 14.84 | 14.38 | 14.55 | 75,832 | -0.04(-0.27%) |
Oct 28, 2019 | 14.83 | 15.00 | 14.50 | 14.59 | 98,020 | -0.09(-0.61%) |
Oct 25, 2019 | 14.32 | 14.90 | 14.29 | 14.68 | 67,400 | +0.28(+1.94%) |
Oct 24, 2019 | 14.69 | 15.00 | 13.96 | 14.40 | 153,729 | -0.19(-1.30%) |
Oct 23, 2019 | 14.25 | 15.21 | 14.05 | 14.59 | 175,928 | +0.34(+2.39%) |
Oct 22, 2019 | 14.39 | 14.62 | 14.11 | 14.25 | 82,801 | +0.04(+0.28%) |
Oct 21, 2019 | 13.87 | 14.28 | 13.69 | 14.21 | 127,160 | +0.41(+2.97%) |
Oct 18, 2019 | 13.91 | 14.09 | 13.22 | 13.80 | 127,600 | -0.22(-1.57%) |
Oct 17, 2019 | 13.95 | 14.10 | 13.75 | 14.02 | 160,155 | +0.15(+1.08%) |
Oct 16, 2019 | 13.97 | 14.10 | 13.64 | 13.87 | 168,261 | -0.13(-0.93%) |
Oct 15, 2019 | 14.10 | 14.81 | 13.85 | 14.00 | 229,306 | -0.04(-0.28%) |
Oct 14, 2019 | 14.31 | 14.40 | 13.86 | 14.04 | 239,984 | -0.30(-2.09%) |
Oct 11, 2019 | 14.21 | 15.19 | 14.10 | 14.34 | 324,900 | +0.34(+2.43%) |
Oct 10, 2019 | 14.02 | 14.27 | 13.86 | 14.00 | 255,917 | +0.00(+0.00%) |
Oct 09, 2019 | 14.19 | 14.35 | 13.77 | 14.00 | 332,760 | +0.00(+0.00%) |
Oct 08, 2019 | 13.59 | 14.39 | 13.59 | 14.00 | 448,288 | +0.25(+1.82%) |
Oct 07, 2019 | 13.81 | 13.96 | 13.64 | 13.75 | 95,427 | -0.13(-0.94%) |
Oct 04, 2019 | 14.28 | 14.35 | 13.50 | 13.88 | 87,400 | -0.37(-2.60%) |
Oct 03, 2019 | 13.58 | 14.94 | 13.38 | 14.25 | 164,764 | +0.64(+4.70%) |
Oct 02, 2019 | 13.35 | 14.18 | 12.67 | 13.61 | 198,187 | +0.14(+1.04%) |
Oct 01, 2019 | 14.31 | 14.31 | 12.90 | 13.47 | 507,276 | -0.65(-4.60%) |
Sep 30, 2019 | 15.22 | 15.28 | 13.96 | 14.12 | 282,368 | -1.07(-7.04%) |
Sep 27, 2019 | 16.15 | 16.33 | 15.06 | 15.19 | 223,800 | -0.89(-5.53%) |
Sep 26, 2019 | 16.79 | 17.15 | 15.65 | 16.08 | 258,205 | -0.74(-4.40%) |
Sep 25, 2019 | 17.09 | 17.34 | 16.61 | 16.82 | 137,045 | -0.32(-1.87%) |
Sep 24, 2019 | 18.10 | 18.18 | 16.28 | 17.14 | 242,786 | -0.94(-5.20%) |
Sep 23, 2019 | 17.91 | 18.26 | 17.24 | 18.08 | 158,874 | +0.04(+0.22%) |
Sep 20, 2019 | 18.15 | 18.55 | 17.53 | 18.04 | 1,230,100 | -0.16(-0.88%) |
Sep 19, 2019 | 19.06 | 19.35 | 18.12 | 18.20 | 104,210 | -0.62(-3.29%) |
Sep 18, 2019 | 18.69 | 19.00 | 17.90 | 18.82 | 174,424 | +0.10(+0.53%) |
Sep 17, 2019 | 18.35 | 19.02 | 18.09 | 18.72 | 138,051 | +0.18(+0.97%) |
Sep 16, 2019 | 19.51 | 19.73 | 18.38 | 18.54 | 158,065 | -1.19(-6.03%) |
Sep 13, 2019 | 20.34 | 20.62 | 19.70 | 19.73 | 88,600 | -0.47(-2.33%) |
Sep 12, 2019 | 20.45 | 20.93 | 20.13 | 20.20 | 133,378 | -0.30(-1.46%) |
Sep 11, 2019 | 20.43 | 21.00 | 19.57 | 20.50 | 105,710 | +0.19(+0.94%) |
Sep 10, 2019 | 20.79 | 21.24 | 19.71 | 20.31 | 267,808 | -0.56(-2.68%) |
Sep 09, 2019 | 21.21 | 21.70 | 20.20 | 20.87 | 255,482 | -0.11(-0.52%) |
Sep 06, 2019 | 20.62 | 21.60 | 20.21 | 20.98 | 252,900 | +0.36(+1.75%) |
Sep 05, 2019 | 19.91 | 21.11 | 19.56 | 20.62 | 212,226 | +1.04(+5.31%) |
Sep 04, 2019 | 19.19 | 19.64 | 18.61 | 19.58 | 165,943 | +0.79(+4.20%) |
Sep 03, 2019 | 19.21 | 19.55 | 18.31 | 18.79 | 177,148 | -0.69(-3.54%) |
Aug 30, 2019 | 19.62 | 20.00 | 19.10 | 19.48 | 69,600 | -0.06(-0.31%) |
Aug 29, 2019 | 20.27 | 20.86 | 19.09 | 19.54 | 313,112 | -0.52(-2.59%) |
Aug 28, 2019 | 18.05 | 20.18 | 17.51 | 20.06 | 243,697 | +1.95(+10.77%) |
Aug 27, 2019 | 18.61 | 18.84 | 17.67 | 18.11 | 164,849 | -0.42(-2.27%) |
Aug 26, 2019 | 18.28 | 18.70 | 17.69 | 18.53 | 106,728 | +0.62(+3.46%) |
Aug 23, 2019 | 18.76 | 19.15 | 17.68 | 17.91 | 195,500 | -0.93(-4.94%) |
Aug 22, 2019 | 19.87 | 20.00 | 18.59 | 18.84 | 180,782 | -0.91(-4.61%) |
Aug 21, 2019 | 19.53 | 19.99 | 19.22 | 19.75 | 91,927 | +0.41(+2.12%) |
Aug 20, 2019 | 19.41 | 19.98 | 19.12 | 19.34 | 147,905 | -0.04(-0.21%) |
Aug 19, 2019 | 18.60 | 19.68 | 18.00 | 19.38 | 145,271 | +1.02(+5.56%) |
Aug 16, 2019 | 17.94 | 18.90 | 17.63 | 18.36 | 295,400 | +0.50(+2.80%) |
Aug 15, 2019 | 18.30 | 18.50 | 17.50 | 17.86 | 187,975 | -0.38(-2.08%) |
Aug 14, 2019 | 17.98 | 18.55 | 17.60 | 18.24 | 166,099 | -0.08(-0.44%) |
Aug 13, 2019 | 18.29 | 19.14 | 17.74 | 18.32 | 122,231 | +0.00(+0.00%) |
Aug 12, 2019 | 19.14 | 19.57 | 18.17 | 18.32 | 227,509 | -0.92(-4.78%) |
Aug 09, 2019 | 20.07 | 20.81 | 18.60 | 19.24 | 296,600 | -0.80(-3.99%) |
Aug 08, 2019 | 18.56 | 20.29 | 18.00 | 20.04 | 224,571 | +2.12(+11.83%) |
Aug 07, 2019 | 17.62 | 18.27 | 17.33 | 17.92 | 201,707 | -0.02(-0.11%) |
Aug 06, 2019 | 18.86 | 19.91 | 17.51 | 17.94 | 144,580 | -0.75(-4.01%) |
Aug 05, 2019 | 18.93 | 19.38 | 18.24 | 18.69 | 221,536 | -0.69(-3.56%) |
Aug 02, 2019 | 20.23 | 20.41 | 18.95 | 19.38 | 291,300 | -1.07(-5.23%) |
Aug 01, 2019 | 21.25 | 21.87 | 19.67 | 20.45 | 533,178 | -0.77(-3.63%) |
Jul 31, 2019 | 22.84 | 22.84 | 21.16 | 21.22 | 557,050 | -1.78(-7.74%) |
Jul 30, 2019 | 22.00 | 23.00 | 21.79 | 23.00 | 221,492 | +0.43(+1.91%) |
Jul 29, 2019 | 22.50 | 22.78 | 21.49 | 22.57 | 207,710 | +0.09(+0.40%) |
Jul 26, 2019 | 22.97 | 23.19 | 22.45 | 22.48 | 1,058,000 | -0.60(-2.60%) |
Jul 25, 2019 | 22.84 | 23.26 | 22.52 | 23.08 | 410,021 | +0.12(+0.52%) |
Jul 24, 2019 | 23.16 | 23.16 | 22.58 | 22.96 | 352,946 | +0.21(+0.92%) |
Jul 23, 2019 | 23.32 | 23.32 | 22.56 | 22.75 | 356,156 | -0.20(-0.87%) |
Jul 22, 2019 | 22.10 | 23.39 | 21.96 | 22.95 | 599,331 | +0.96(+4.37%) |
Jul 19, 2019 | 23.07 | 23.30 | 21.41 | 21.99 | 821,400 | -1.45(-6.19%) |
Jul 18, 2019 | 22.23 | 24.48 | 22.23 | 23.44 | 1,103,202 | +0.54(+2.36%) |
Jul 17, 2019 | 20.65 | 23.63 | 20.65 | 22.90 | 5,702,416 | +3.74(+19.52%) |
Jul 16, 2019 | 17.25 | 20.25 | 16.84 | 19.16 | 652,169 | +2.74(+16.69%) |
Jul 15, 2019 | 15.60 | 17.82 | 14.99 | 16.42 | 1,148,731 | +2.14(+14.99%) |
Jul 12, 2019 | 14.53 | 15.10 | 14.01 | 14.28 | 131,000 | -0.20(-1.38%) |
Jul 11, 2019 | 14.52 | 14.84 | 13.80 | 14.48 | 73,086 | -0.04(-0.28%) |
Jul 10, 2019 | 14.96 | 14.98 | 14.16 | 14.52 | 66,878 | -0.22(-1.49%) |
Jul 09, 2019 | 14.89 | 15.05 | 14.44 | 14.74 | 80,375 | -0.01(-0.07%) |
Jul 08, 2019 | 15.39 | 15.40 | 14.75 | 14.75 | 59,905 | -0.53(-3.47%) |
Jul 05, 2019 | 15.92 | 16.08 | 15.23 | 15.28 | 49,000 | -0.64(-4.02%) |
Jul 03, 2019 | 15.50 | 16.20 | 15.30 | 15.92 | 78,300 | +0.66(+4.33%) |
Jul 02, 2019 | 15.90 | 16.03 | 15.09 | 15.26 | 62,157 | -0.88(-5.45%) |
Jul 01, 2019 | 16.56 | 16.69 | 15.90 | 16.14 | 93,553 | -0.12(-0.74%) |
Jun 28, 2019 | 15.43 | 16.35 | 15.43 | 16.26 | 595,500 | +0.90(+5.86%) |
Jun 27, 2019 | 14.85 | 16.28 | 14.73 | 15.36 | 280,324 | +0.98(+6.82%) |
Jun 26, 2019 | 15.61 | 16.00 | 14.31 | 14.38 | 90,877 | -1.13(-7.29%) |
Jun 25, 2019 | 14.94 | 16.10 | 14.90 | 15.51 | 103,036 | +0.68(+4.59%) |
Jun 24, 2019 | 14.98 | 15.28 | 14.42 | 14.83 | 186,717 | -0.07(-0.47%) |
Jun 21, 2019 | 14.49 | 14.90 | 13.75 | 14.90 | 131,300 | +0.32(+2.19%) |
Jun 20, 2019 | 14.74 | 15.02 | 14.47 | 14.58 | 144,218 | -0.03(-0.21%) |
Jun 19, 2019 | 13.24 | 14.68 | 13.24 | 14.61 | 196,865 | +1.40(+10.60%) |
Jun 18, 2019 | 13.19 | 14.00 | 13.15 | 13.21 | 162,873 | -0.29(-2.15%) |
Jun 17, 2019 | 13.55 | 14.05 | 13.28 | 13.50 | 129,324 | -0.04(-0.30%) |
Jun 14, 2019 | 13.71 | 13.82 | 13.31 | 13.54 | 114,500 | -0.29(-2.10%) |
Jun 13, 2019 | 13.52 | 14.00 | 13.43 | 13.83 | 107,392 | +0.37(+2.75%) |
Jun 12, 2019 | 13.50 | 14.06 | 13.25 | 13.46 | 124,028 | -0.14(-1.03%) |
Jun 11, 2019 | 14.18 | 14.48 | 13.29 | 13.60 | 274,003 | -0.44(-3.13%) |
Jun 10, 2019 | 14.41 | 14.46 | 13.63 | 14.04 | 470,902 | -0.22(-1.54%) |
Jun 07, 2019 | 14.11 | 14.66 | 13.00 | 14.26 | 104,300 | +0.21(+1.49%) |
Jun 06, 2019 | 14.33 | 14.41 | 13.65 | 14.05 | 131,512 | -0.29(-2.02%) |
Jun 05, 2019 | 14.89 | 14.89 | 14.10 | 14.34 | 150,108 | -0.30(-2.05%) |
Jun 04, 2019 | 14.57 | 14.71 | 13.87 | 14.64 | 112,777 | +0.28(+1.95%) |
Jun 03, 2019 | 14.32 | 14.82 | 13.78 | 14.36 | 110,540 | +0.20(+1.41%) |
May 31, 2019 | 14.45 | 14.59 | 13.48 | 14.16 | 154,800 | -0.51(-3.48%) |
May 30, 2019 | 15.12 | 15.15 | 14.05 | 14.67 | 93,593 | -0.37(-2.46%) |
May 29, 2019 | 15.48 | 15.58 | 14.89 | 15.04 | 89,977 | -0.55(-3.53%) |
May 28, 2019 | 15.70 | 16.23 | 15.26 | 15.59 | 94,323 | +0.01(+0.06%) |
May 24, 2019 | 15.90 | 16.62 | 15.26 | 15.58 | 44,800 | -0.19(-1.20%) |
May 23, 2019 | 15.54 | 16.64 | 15.34 | 15.77 | 122,145 | +0.01(+0.06%) |
May 22, 2019 | 15.75 | 16.25 | 15.18 | 15.76 | 98,816 | -0.36(-2.23%) |
May 21, 2019 | 17.95 | 17.96 | 15.53 | 16.12 | 193,462 | -1.80(-10.04%) |
May 20, 2019 | 17.81 | 18.50 | 17.10 | 17.92 | 78,052 | +0.03(+0.17%) |
May 17, 2019 | 19.37 | 19.37 | 17.81 | 17.89 | 67,200 | -1.70(-8.68%) |
May 16, 2019 | 18.43 | 19.84 | 18.43 | 19.59 | 64,943 | +1.19(+6.47%) |
May 15, 2019 | 18.04 | 18.86 | 17.44 | 18.40 | 39,875 | +0.19(+1.04%) |
May 14, 2019 | 18.53 | 18.67 | 18.12 | 18.21 | 45,926 | -0.95(-4.96%) |
May 13, 2019 | 17.37 | 19.93 | 17.37 | 19.16 | 66,593 | -0.38(-1.94%) |
May 10, 2019 | 19.56 | 20.42 | 19.09 | 19.54 | 64,300 | -0.06(-0.31%) |
May 09, 2019 | 20.34 | 21.18 | 19.47 | 19.60 | 73,874 | -1.48(-7.02%) |
May 08, 2019 | 18.57 | 21.22 | 18.54 | 21.08 | 111,445 | +2.50(+13.46%) |
May 07, 2019 | 19.13 | 19.50 | 18.25 | 18.58 | 68,742 | -0.82(-4.23%) |
May 06, 2019 | 18.10 | 19.82 | 18.10 | 19.40 | 83,361 | +0.39(+2.05%) |
May 03, 2019 | 18.83 | 19.44 | 18.30 | 19.01 | 136,400 | +0.48(+2.59%) |
May 02, 2019 | 18.36 | 18.99 | 18.18 | 18.53 | 51,929 | +0.13(+0.71%) |
May 01, 2019 | 18.63 | 18.80 | 18.18 | 18.40 | 64,085 | -0.41(-2.18%) |
Apr 30, 2019 | 19.34 | 19.53 | 18.54 | 18.81 | 118,880 | -0.54(-2.79%) |
Apr 29, 2019 | 20.40 | 20.76 | 19.18 | 19.35 | 154,036 | -0.53(-2.67%) |
Apr 26, 2019 | 19.91 | 20.20 | 19.32 | 19.88 | 104,200 | -0.05(-0.25%) |
Apr 25, 2019 | 19.98 | 20.70 | 18.93 | 19.93 | 141,840 | -0.07(-0.35%) |
Apr 24, 2019 | 20.07 | 21.01 | 19.43 | 20.00 | 101,179 | -0.04(-0.20%) |
Apr 23, 2019 | 19.60 | 20.37 | 19.50 | 20.04 | 162,716 | +0.42(+2.14%) |
Apr 22, 2019 | 20.18 | 20.18 | 18.25 | 19.62 | 96,912 | -0.56(-2.78%) |
Apr 18, 2019 | 20.58 | 21.32 | 19.64 | 20.18 | 114,700 | +0.16(+0.80%) |
Apr 17, 2019 | 20.81 | 21.09 | 19.85 | 20.02 | 63,753 | -0.67(-3.24%) |
Apr 16, 2019 | 20.82 | 21.48 | 20.30 | 20.69 | 91,135 | -0.02(-0.10%) |
Apr 15, 2019 | 21.77 | 21.77 | 19.58 | 20.71 | 101,466 | -0.92(-4.25%) |
Apr 12, 2019 | 22.11 | 22.12 | 20.64 | 21.63 | 98,400 | -0.32(-1.46%) |
Apr 11, 2019 | 21.66 | 22.48 | 21.33 | 21.95 | 80,710 | -0.14(-0.63%) |
Apr 10, 2019 | 24.62 | 24.62 | 22.03 | 22.09 | 111,555 | -2.59(-10.48%) |
Apr 09, 2019 | 27.24 | 27.87 | 24.18 | 24.68 | 258,059 | -2.61(-9.58%) |
Apr 08, 2019 | 26.92 | 28.52 | 25.63 | 27.29 | 234,780 | +0.33(+1.22%) |
Apr 05, 2019 | 25.00 | 27.80 | 25.00 | 26.96 | 280,100 | +2.54(+10.40%) |
Apr 04, 2019 | 24.30 | 24.60 | 22.97 | 24.42 | 82,022 | +0.12(+0.49%) |
Apr 03, 2019 | 22.75 | 24.39 | 22.39 | 24.30 | 111,072 | +1.99(+8.92%) |
Apr 02, 2019 | 22.00 | 22.63 | 21.44 | 22.31 | 80,434 | +0.27(+1.23%) |
Apr 01, 2019 | 22.11 | 22.57 | 21.45 | 22.04 | 111,208 | -0.01(-0.05%) |
Mar 29, 2019 | 21.12 | 22.50 | 20.72 | 22.05 | 199,700 | +1.29(+6.21%) |
Mar 28, 2019 | 19.95 | 21.25 | 19.75 | 20.76 | 150,355 | +0.81(+4.06%) |
Mar 27, 2019 | 18.01 | 20.10 | 18.01 | 19.95 | 116,190 | +1.93(+10.71%) |
Mar 26, 2019 | 17.23 | 18.09 | 17.23 | 18.02 | 95,423 | +0.24(+1.35%) |
Mar 25, 2019 | 17.58 | 18.11 | 17.10 | 17.78 | 196,622 | -0.42(-2.31%) |
Mar 22, 2019 | 19.00 | 19.43 | 18.16 | 18.20 | 173,100 | -0.83(-4.36%) |
Mar 21, 2019 | 18.22 | 19.51 | 18.22 | 19.03 | 295,329 | +0.40(+2.15%) |
Mar 20, 2019 | 18.59 | 18.75 | 18.18 | 18.63 | 163,202 | +0.03(+0.16%) |
Mar 19, 2019 | 17.71 | 18.69 | 17.63 | 18.60 | 222,841 | +0.97(+5.50%) |
Mar 18, 2019 | 16.15 | 17.90 | 15.78 | 17.63 | 409,981 | +1.95(+12.44%) |
Mar 15, 2019 | 15.08 | 15.71 | 14.09 | 15.68 | 826,500 | +0.77(+5.16%) |
Mar 14, 2019 | 14.21 | 14.97 | 14.15 | 14.91 | 123,841 | +0.70(+4.93%) |
Mar 13, 2019 | 13.95 | 14.31 | 13.31 | 14.21 | 113,033 | +0.28(+2.01%) |
Mar 12, 2019 | 13.98 | 14.46 | 13.28 | 13.93 | 75,663 | -0.02(-0.14%) |
Mar 11, 2019 | 13.58 | 14.20 | 13.45 | 13.95 | 119,200 | +0.40(+2.95%) |
Mar 08, 2019 | 13.30 | 13.66 | 12.98 | 13.55 | 215,100 | +0.23(+1.73%) |
Mar 07, 2019 | 14.31 | 14.50 | 13.00 | 13.32 | 99,886 | -0.66(-4.72%) |
Mar 06, 2019 | 15.02 | 15.31 | 13.50 | 13.98 | 152,397 | -1.02(-6.80%) |
Mar 05, 2019 | 15.98 | 16.21 | 14.62 | 15.00 | 227,925 | -0.97(-6.07%) |
Mar 04, 2019 | 17.64 | 18.27 | 15.23 | 15.97 | 188,873 | -1.66(-9.42%) |
Mar 01, 2019 | 16.51 | 18.80 | 16.43 | 17.63 | 127,000 | +0.97(+5.82%) |
Feb 28, 2019 | 16.85 | 17.15 | 16.56 | 16.66 | 137,482 | -0.04(-0.24%) |
Feb 27, 2019 | 17.09 | 17.76 | 15.39 | 16.70 | 175,448 | -0.42(-2.45%) |
Feb 26, 2019 | 16.62 | 17.47 | 16.03 | 17.12 | 244,297 | +0.14(+0.82%) |
Feb 25, 2019 | 14.56 | 17.27 | 14.44 | 16.98 | 448,250 | +3.02(+21.63%) |
Feb 22, 2019 | 14.51 | 14.51 | 13.38 | 13.96 | 133,200 | -0.46(-3.19%) |
Feb 21, 2019 | 15.06 | 15.33 | 13.96 | 14.42 | 123,030 | -0.59(-3.93%) |
Feb 20, 2019 | 15.53 | 15.80 | 14.09 | 15.01 | 162,032 | -0.49(-3.16%) |
Feb 19, 2019 | 15.30 | 16.16 | 15.00 | 15.50 | 127,152 | +0.20(+1.31%) |
Feb 15, 2019 | 14.80 | 15.51 | 14.22 | 15.30 | 161,000 | +0.62(+4.22%) |
Feb 14, 2019 | 13.66 | 15.02 | 13.60 | 14.68 | 739,483 | +0.95(+6.92%) |
Feb 13, 2019 | 14.44 | 14.71 | 13.66 | 13.73 | 379,739 | -0.63(-4.39%) |
Feb 12, 2019 | 14.08 | 14.67 | 13.98 | 14.36 | 338,713 | +0.47(+3.38%) |
Feb 11, 2019 | 14.21 | 14.61 | 13.78 | 13.89 | 57,857 | +0.02(+0.14%) |
Feb 08, 2019 | 14.27 | 14.81 | 13.64 | 13.87 | 157,100 | -0.41(-2.87%) |
Feb 07, 2019 | 15.50 | 15.56 | 14.15 | 14.28 | 180,871 | -0.88(-5.80%) |
Feb 06, 2019 | 15.18 | 16.16 | 14.00 | 15.16 | 316,761 | -0.49(-3.13%) |
Feb 05, 2019 | 14.15 | 15.90 | 13.95 | 15.65 | 274,258 | +1.50(+10.60%) |
Feb 04, 2019 | 13.44 | 14.28 | 12.91 | 14.15 | 217,725 | +0.73(+5.44%) |
Feb 01, 2019 | 12.50 | 13.53 | 12.13 | 13.42 | 139,300 | +0.96(+7.70%) |
Jan 31, 2019 | 13.00 | 13.25 | 11.96 | 12.46 | 109,192 | -0.49(-3.78%) |
Jan 30, 2019 | 13.14 | 13.14 | 12.26 | 12.95 | 62,549 | +0.05(+0.39%) |
Jan 29, 2019 | 12.44 | 13.17 | 12.44 | 12.90 | 57,413 | +0.40(+3.20%) |
Jan 28, 2019 | 12.70 | 12.75 | 11.85 | 12.50 | 111,256 | -0.21(-1.65%) |
Jan 25, 2019 | 13.19 | 13.41 | 12.37 | 12.71 | 102,400 | -0.48(-3.64%) |
Jan 24, 2019 | 14.22 | 14.27 | 12.90 | 13.19 | 110,079 | -1.05(-7.37%) |
Jan 23, 2019 | 13.57 | 14.36 | 13.57 | 14.24 | 115,526 | +0.74(+5.48%) |
Jan 22, 2019 | 13.25 | 14.00 | 13.25 | 13.50 | 155,981 | +0.14(+1.05%) |
Jan 18, 2019 | 12.72 | 13.55 | 12.72 | 13.36 | 186,900 | +0.74(+5.86%) |
Jan 17, 2019 | 13.29 | 13.86 | 12.30 | 12.62 | 232,497 | -1.08(-7.88%) |
Jan 16, 2019 | 13.62 | 14.04 | 13.40 | 13.70 | 301,578 | -0.60(-4.20%) |
Jan 15, 2019 | 14.07 | 14.38 | 13.00 | 14.30 | 152,376 | +0.25(+1.78%) |
Jan 14, 2019 | 13.77 | 14.36 | 13.77 | 14.05 | 172,386 | +0.13(+0.93%) |
Jan 11, 2019 | 13.94 | 14.49 | 13.75 | 13.92 | 125,200 | -0.08(-0.57%) |
Jan 10, 2019 | 14.01 | 14.46 | 13.19 | 14.00 | 154,794 | -0.08(-0.57%) |
Jan 09, 2019 | 13.13 | 14.68 | 13.08 | 14.08 | 361,584 | +1.04(+7.98%) |
Jan 08, 2019 | 15.95 | 16.62 | 12.96 | 13.04 | 240,960 | -2.74(-17.36%) |
Jan 07, 2019 | 16.72 | 17.31 | 15.62 | 15.78 | 162,098 | -0.94(-5.62%) |
Jan 04, 2019 | 16.38 | 17.55 | 15.65 | 16.72 | 433,300 | +0.72(+4.50%) |
Jan 03, 2019 | 15.66 | 18.01 | 15.39 | 16.00 | 222,169 | +0.35(+2.24%) |
Jan 02, 2019 | 16.25 | 16.30 | 15.16 | 15.65 | 92,619 | -1.00(-6.01%) |
Dec 31, 2018 | 16.78 | 17.16 | 16.07 | 16.65 | 94,500 | -0.10(-0.60%) |
Dec 28, 2018 | 17.28 | 17.28 | 15.91 | 16.75 | 115,200 | -0.47(-2.73%) |
Dec 27, 2018 | 15.94 | 17.30 | 15.04 | 17.22 | 140,955 | +0.75(+4.55%) |
Dec 26, 2018 | 15.56 | 16.82 | 14.64 | 16.47 | 168,531 | +1.04(+6.74%) |
Dec 24, 2018 | 15.77 | 15.96 | 14.29 | 15.43 | 102,100 | -0.38(-2.40%) |
Dec 21, 2018 | 17.91 | 17.91 | 14.77 | 15.81 | 529,500 | -2.18(-12.12%) |
Dec 20, 2018 | 19.39 | 21.72 | 16.84 | 17.99 | 247,116 | -1.66(-8.45%) |
Dec 19, 2018 | 20.71 | 21.63 | 19.35 | 19.65 | 321,429 | -1.68(-7.88%) |
Dec 18, 2018 | 22.00 | 22.27 | 20.48 | 21.33 | 128,824 | -0.43(-1.98%) |
Dec 17, 2018 | 24.03 | 24.72 | 21.56 | 21.76 | 106,969 | -2.62(-10.75%) |
Dec 14, 2018 | 24.45 | 25.77 | 24.00 | 24.38 | 130,200 | -0.55(-2.21%) |
Dec 13, 2018 | 24.70 | 26.12 | 23.92 | 24.93 | 121,014 | +0.56(+2.30%) |
Dec 12, 2018 | 24.67 | 26.71 | 24.28 | 24.37 | 99,682 | -0.21(-0.85%) |
Dec 11, 2018 | 23.80 | 25.69 | 23.69 | 24.58 | 69,963 | +0.91(+3.84%) |
Dec 10, 2018 | 25.13 | 25.13 | 23.01 | 23.67 | 101,965 | -1.45(-5.77%) |
Dec 07, 2018 | 27.08 | 27.86 | 24.20 | 25.12 | 103,200 | -2.14(-7.85%) |
Dec 06, 2018 | 26.39 | 27.58 | 26.00 | 27.26 | 103,641 | +0.43(+1.60%) |
Dec 04, 2018 | 26.85 | 28.00 | 26.32 | 26.83 | 60,900 | +0.08(+0.30%) |