Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.9000 | 0.9745 | 0.8900 | 0.9630 | 478,200 | +0.03(+2.72%) |
Dec 30, 2019 | 0.9400 | 0.9400 | 0.8611 | 0.9375 | 425,182 | +0.02(+1.90%) |
Dec 27, 2019 | 0.8300 | 0.9340 | 0.8211 | 0.9200 | 750,800 | +0.08(+9.52%) |
Dec 26, 2019 | 0.8600 | 0.8600 | 0.8100 | 0.8400 | 169,345 | -0.00(-0.24%) |
Dec 24, 2019 | 0.8590 | 0.8750 | 0.8311 | 0.8420 | 113,800 | -0.01(-1.52%) |
Dec 23, 2019 | 0.8600 | 0.8750 | 0.8101 | 0.8550 | 233,765 | +0.01(+1.32%) |
Dec 20, 2019 | 0.8500 | 0.8600 | 0.7640 | 0.8439 | 626,100 | -0.01(-0.72%) |
Dec 19, 2019 | 0.8900 | 0.8900 | 0.8300 | 0.8500 | 398,796 | -0.04(-4.49%) |
Dec 18, 2019 | 0.9300 | 0.9558 | 0.8800 | 0.8900 | 412,355 | -0.00(-0.34%) |
Dec 17, 2019 | 1.000 | 1.000 | 0.8800 | 0.8930 | 613,930 | -0.07(-6.98%) |
Dec 16, 2019 | 1.050 | 1.050 | 0.9500 | 0.9600 | 810,047 | -0.08(-7.69%) |
Dec 13, 2019 | 1.120 | 1.120 | 1.000 | 1.040 | 3,349,500 | -0.95(-47.74%) |
Dec 12, 2019 | 2.470 | 2.470 | 1.830 | 1.990 | 249,419 | -0.47(-19.11%) |
Dec 11, 2019 | 2.500 | 2.860 | 2.260 | 2.460 | 244,238 | -0.50(-16.89%) |
Dec 10, 2019 | 2.710 | 3.027 | 2.570 | 2.960 | 89,894 | +0.25(+9.23%) |
Dec 09, 2019 | 2.610 | 2.950 | 2.250 | 2.710 | 35,349 | +0.08(+3.04%) |
Dec 06, 2019 | 2.700 | 3.040 | 2.450 | 2.630 | 49,300 | -0.27(-9.31%) |
Dec 05, 2019 | 2.420 | 2.900 | 2.260 | 2.900 | 71,454 | +0.48(+19.83%) |
Dec 04, 2019 | 2.330 | 2.550 | 2.250 | 2.420 | 22,958 | -0.04(-1.63%) |
Dec 03, 2019 | 2.500 | 2.680 | 2.340 | 2.460 | 24,762 | +0.04(+1.65%) |
Dec 02, 2019 | 2.950 | 2.950 | 2.320 | 2.420 | 51,481 | -0.48(-16.55%) |
Nov 29, 2019 | 2.990 | 2.990 | 2.580 | 2.900 | 30,700 | +0.32(+12.40%) |
Nov 27, 2019 | 2.190 | 2.590 | 2.100 | 2.580 | 46,300 | +0.38(+17.32%) |
Nov 26, 2019 | 2.160 | 2.200 | 2.050 | 2.199 | 34,934 | -0.06(-2.69%) |
Nov 25, 2019 | 2.490 | 2.490 | 2.161 | 2.260 | 19,842 | -0.24(-9.60%) |
Nov 22, 2019 | 2.710 | 2.790 | 2.410 | 2.500 | 21,700 | -0.33(-11.54%) |
Nov 21, 2019 | 3.250 | 3.250 | 2.700 | 2.826 | 4,055 | -0.17(-5.80%) |
Nov 20, 2019 | 2.790 | 3.460 | 2.610 | 3.000 | 30,428 | +0.34(+12.78%) |
Nov 19, 2019 | 2.840 | 2.900 | 2.630 | 2.660 | 11,201 | -0.28(-9.44%) |
Nov 18, 2019 | 3.050 | 3.300 | 2.919 | 2.937 | 8,119 | -0.24(-7.63%) |
Nov 15, 2019 | 3.274 | 3.286 | 3.110 | 3.180 | 14,100 | -0.12(-3.64%) |
Nov 14, 2019 | 3.440 | 3.560 | 3.110 | 3.300 | 5,971 | -0.12(-3.57%) |
Nov 13, 2019 | 3.430 | 3.778 | 3.100 | 3.422 | 14,184 | -0.18(-4.94%) |
Nov 12, 2019 | 3.706 | 3.706 | 3.300 | 3.600 | 4,426 | +0.25(+7.46%) |
Nov 11, 2019 | 3.490 | 3.780 | 3.320 | 3.350 | 4,390 | +0.00(+0.00%) |
Nov 08, 2019 | 3.410 | 3.501 | 3.060 | 3.350 | 8,500 | -0.05(-1.47%) |
Nov 07, 2019 | 3.600 | 3.662 | 3.400 | 3.400 | 10,678 | -0.22(-6.09%) |
Nov 06, 2019 | 3.670 | 3.740 | 3.530 | 3.621 | 6,835 | -0.08(-2.15%) |
Nov 05, 2019 | 3.650 | 3.909 | 3.420 | 3.700 | 11,874 | +0.04(+1.09%) |
Nov 04, 2019 | 3.870 | 4.060 | 3.450 | 3.660 | 32,402 | -0.39(-9.63%) |
Nov 01, 2019 | 4.450 | 4.450 | 3.897 | 4.050 | 31,300 | -0.45(-10.00%) |
Oct 31, 2019 | 3.920 | 4.500 | 3.800 | 4.500 | 7,333 | +0.50(+12.50%) |
Oct 30, 2019 | 3.920 | 4.069 | 3.351 | 4.000 | 28,594 | +0.05(+1.27%) |
Oct 29, 2019 | 4.460 | 4.860 | 3.903 | 3.950 | 59,116 | -0.72(-15.42%) |
Oct 28, 2019 | 4.500 | 4.780 | 4.500 | 4.670 | 15,862 | +0.18(+4.01%) |
Oct 25, 2019 | 4.670 | 4.730 | 4.250 | 4.490 | 12,900 | +0.15(+3.46%) |
Oct 24, 2019 | 3.910 | 4.480 | 3.660 | 4.340 | 34,761 | +0.39(+9.87%) |
Oct 23, 2019 | 3.920 | 4.100 | 3.910 | 3.950 | 12,031 | +0.00(+0.00%) |
Oct 22, 2019 | 4.600 | 4.690 | 3.800 | 3.950 | 31,483 | -0.63(-13.76%) |
Oct 21, 2019 | 5.020 | 5.020 | 4.290 | 4.580 | 22,618 | -0.27(-5.57%) |
Oct 18, 2019 | 4.550 | 5.090 | 4.470 | 4.850 | 55,800 | +0.24(+5.21%) |
Oct 17, 2019 | 4.580 | 4.980 | 4.304 | 4.610 | 35,773 | -0.38(-7.62%) |
Oct 16, 2019 | 4.110 | 6.890 | 4.110 | 4.990 | 443,313 | +1.02(+25.69%) |
Oct 15, 2019 | 3.590 | 4.440 | 3.550 | 3.970 | 76,775 | -0.01(-0.20%) |
Oct 14, 2019 | 4.200 | 4.200 | 3.450 | 3.978 | 7,098 | +0.08(+2.00%) |
Oct 11, 2019 | 3.792 | 3.900 | 3.602 | 3.900 | 5,633 | +0.00(+0.08%) |
Oct 10, 2019 | 3.750 | 3.900 | 3.600 | 3.897 | 17,792 | +0.15(+4.04%) |
Oct 09, 2019 | 3.750 | 4.200 | 3.745 | 3.745 | 16,347 | -0.30(-7.52%) |
Oct 08, 2019 | 4.650 | 4.650 | 3.450 | 4.050 | 26,343 | -0.08(-1.82%) |
Oct 07, 2019 | 4.560 | 5.172 | 4.109 | 4.125 | 154,284 | +0.36(+9.56%) |
Oct 04, 2019 | 3.557 | 4.035 | 3.555 | 3.765 | 4,180 | +0.23(+6.58%) |
Oct 03, 2019 | 3.600 | 3.681 | 3.531 | 3.533 | 2,459 | +0.01(+0.21%) |
Oct 02, 2019 | 3.675 | 4.185 | 3.489 | 3.525 | 3,906 | -0.13(-3.53%) |
Oct 01, 2019 | 3.750 | 4.047 | 3.465 | 3.654 | 7,326 | +0.20(+5.91%) |
Sep 30, 2019 | 3.817 | 3.817 | 3.450 | 3.450 | 2,921 | -0.37(-9.63%) |
Sep 27, 2019 | 3.450 | 3.933 | 3.450 | 3.817 | 3,880 | +0.28(+7.79%) |
Sep 26, 2019 | 3.750 | 3.900 | 3.450 | 3.542 | 7,869 | -0.36(-9.19%) |
Sep 25, 2019 | 3.750 | 4.200 | 3.600 | 3.900 | 6,140 | +0.00(+0.00%) |
Sep 24, 2019 | 4.200 | 4.650 | 3.600 | 3.900 | 39,362 | -0.20(-4.87%) |
Sep 23, 2019 | 4.200 | 4.500 | 4.050 | 4.099 | 4,349 | -0.19(-4.37%) |
Sep 20, 2019 | 4.350 | 4.350 | 3.901 | 4.287 | 4,533 | -0.12(-2.79%) |
Sep 19, 2019 | 4.950 | 4.950 | 4.278 | 4.410 | 4,249 | +0.00(+0.00%) |
Sep 18, 2019 | 4.559 | 4.650 | 4.200 | 4.410 | 6,362 | +0.06(+1.34%) |
Sep 17, 2019 | 4.185 | 4.515 | 4.054 | 4.351 | 14,014 | +0.30(+7.44%) |
Sep 16, 2019 | 4.500 | 4.650 | 3.900 | 4.050 | 33,844 | +0.09(+2.39%) |
Sep 13, 2019 | 3.750 | 4.650 | 3.600 | 3.955 | 34,613 | +0.19(+5.06%) |
Sep 12, 2019 | 3.982 | 3.982 | 3.750 | 3.765 | 2,420 | -0.13(-3.46%) |
Sep 11, 2019 | 3.900 | 3.982 | 3.781 | 3.900 | 5,999 | +0.00(+0.00%) |
Sep 10, 2019 | 4.350 | 4.350 | 3.750 | 3.900 | 14,514 | -0.46(-10.50%) |
Sep 09, 2019 | 4.500 | 4.500 | 4.350 | 4.357 | 3,344 | -0.10(-2.19%) |
Sep 06, 2019 | 4.500 | 4.650 | 4.375 | 4.455 | 3,333 | +0.11(+2.41%) |
Sep 05, 2019 | 4.500 | 4.650 | 4.350 | 4.350 | 4,844 | +0.00(+0.00%) |
Sep 04, 2019 | 4.350 | 4.500 | 4.350 | 4.350 | 3,584 | +0.00(+0.00%) |
Sep 03, 2019 | 4.350 | 4.650 | 4.200 | 4.350 | 2,248 | -0.06(-1.26%) |
Aug 30, 2019 | 4.143 | 4.500 | 4.143 | 4.405 | 2,493 | +0.25(+6.03%) |
Aug 29, 2019 | 4.350 | 4.590 | 4.143 | 4.155 | 4,676 | -0.34(-7.67%) |
Aug 28, 2019 | 4.253 | 4.650 | 4.072 | 4.500 | 8,874 | +0.30(+7.14%) |
Aug 27, 2019 | 4.200 | 4.912 | 4.072 | 4.200 | 26,775 | -0.45(-9.68%) |
Aug 26, 2019 | 4.500 | 4.800 | 4.088 | 4.650 | 12,855 | +0.08(+1.64%) |
Aug 23, 2019 | 4.050 | 4.800 | 4.050 | 4.575 | 32,026 | +0.66(+16.81%) |
Aug 22, 2019 | 3.900 | 4.109 | 3.826 | 3.917 | 2,232 | +0.02(+0.42%) |
Aug 21, 2019 | 3.750 | 3.900 | 3.750 | 3.900 | 2,103 | +0.00(+0.08%) |
Aug 20, 2019 | 3.750 | 4.050 | 3.750 | 3.897 | 2,610 | -0.00(-0.08%) |
Aug 19, 2019 | 4.200 | 4.200 | 3.750 | 3.900 | 1,740 | -0.30(-7.14%) |
Aug 16, 2019 | 3.900 | 4.200 | 3.750 | 4.200 | 1,660 | +0.32(+8.19%) |
Aug 15, 2019 | 4.200 | 4.200 | 3.450 | 3.882 | 6,490 | -0.02(-0.46%) |
Aug 14, 2019 | 3.750 | 4.200 | 3.600 | 3.900 | 7,853 | +0.42(+12.02%) |
Aug 13, 2019 | 3.450 | 3.810 | 3.315 | 3.482 | 3,396 | -0.12(-3.29%) |
Aug 12, 2019 | 3.810 | 3.872 | 3.315 | 3.600 | 6,452 | -0.27(-7.01%) |
Aug 09, 2019 | 3.994 | 4.200 | 3.752 | 3.872 | 786 | -0.33(-7.82%) |
Aug 08, 2019 | 4.200 | 4.230 | 3.525 | 4.200 | 3,975 | +0.30(+7.69%) |
Aug 07, 2019 | 3.450 | 4.050 | 3.450 | 3.900 | 11,753 | +0.38(+10.64%) |
Aug 06, 2019 | 3.375 | 3.525 | 3.303 | 3.525 | 4,505 | +0.20(+6.05%) |
Aug 05, 2019 | 3.375 | 3.525 | 3.287 | 3.324 | 2,731 | -0.19(-5.38%) |
Aug 02, 2019 | 3.750 | 3.750 | 3.285 | 3.513 | 4,240 | +0.08(+2.32%) |
Aug 01, 2019 | 3.450 | 3.750 | 3.158 | 3.433 | 5,781 | +0.13(+4.05%) |
Jul 31, 2019 | 3.750 | 3.750 | 3.038 | 3.300 | 17,967 | -0.45(-12.00%) |
Jul 30, 2019 | 4.050 | 4.050 | 3.225 | 3.750 | 15,295 | -0.15(-3.85%) |
Jul 29, 2019 | 4.200 | 4.275 | 3.900 | 3.900 | 7,271 | -0.60(-13.33%) |
Jul 26, 2019 | 4.622 | 4.622 | 3.150 | 4.500 | 2,700 | +0.00(+0.00%) |
Jul 25, 2019 | 4.598 | 4.710 | 4.050 | 4.500 | 6,246 | -0.21(-4.46%) |
Jul 24, 2019 | 4.725 | 4.836 | 4.598 | 4.710 | 1,973 | -0.00(-0.10%) |
Jul 23, 2019 | 4.695 | 4.934 | 4.545 | 4.715 | 6,409 | -0.08(-1.72%) |
Jul 22, 2019 | 4.650 | 4.935 | 4.635 | 4.797 | 2,504 | +0.25(+5.54%) |
Jul 19, 2019 | 4.950 | 4.950 | 4.500 | 4.545 | 13,146 | -0.18(-3.84%) |
Jul 18, 2019 | 4.800 | 4.950 | 4.653 | 4.726 | 8,110 | -0.07(-1.53%) |
Jul 17, 2019 | 4.950 | 5.245 | 4.650 | 4.800 | 55,065 | +0.00(+0.00%) |
Jul 16, 2019 | 4.650 | 5.100 | 4.503 | 4.800 | 16,429 | +0.06(+1.30%) |
Jul 15, 2019 | 4.875 | 5.070 | 4.500 | 4.739 | 28,930 | -0.21(-4.27%) |
Jul 12, 2019 | 4.950 | 5.250 | 4.875 | 4.950 | 6,653 | -0.08(-1.49%) |
Jul 11, 2019 | 5.100 | 5.475 | 5.011 | 5.025 | 27,200 | -0.20(-3.90%) |
Jul 10, 2019 | 5.265 | 5.400 | 4.800 | 5.229 | 11,320 | -0.32(-5.78%) |
Jul 09, 2019 | 5.550 | 5.550 | 5.250 | 5.550 | 8,395 | -0.06(-1.02%) |
Jul 08, 2019 | 5.250 | 6.000 | 5.250 | 5.607 | 8,350 | -0.09(-1.63%) |
Jul 05, 2019 | 5.250 | 5.700 | 5.250 | 5.700 | 29,513 | -0.15(-2.56%) |
Jul 03, 2019 | 5.565 | 5.998 | 5.415 | 5.850 | 25,586 | -0.60(-9.30%) |
Jul 02, 2019 | 8.970 | 9.000 | 6.077 | 6.450 | 299,296 | -2.55(-28.33%) |
Jul 01, 2019 | 5.700 | 9.000 | 5.700 | 9.000 | 72,383 | +3.53(+64.38%) |
Jun 28, 2019 | 5.475 | 5.475 | 4.650 | 5.475 | 9,513 | +0.25(+4.85%) |
Jun 27, 2019 | 5.372 | 5.418 | 5.175 | 5.221 | 3,849 | -0.16(-2.93%) |
Jun 26, 2019 | 5.433 | 5.475 | 5.175 | 5.379 | 2,848 | -0.05(-0.99%) |
Jun 25, 2019 | 5.550 | 5.550 | 5.220 | 5.433 | 2,260 | -0.12(-2.11%) |
Jun 24, 2019 | 5.554 | 5.554 | 5.235 | 5.550 | 3,006 | +0.33(+6.32%) |
Jun 21, 2019 | 5.250 | 5.523 | 5.220 | 5.220 | 3,166 | -0.16(-2.93%) |
Jun 20, 2019 | 5.400 | 5.407 | 5.025 | 5.378 | 3,798 | -0.18(-3.19%) |
Jun 19, 2019 | 5.400 | 5.554 | 5.104 | 5.554 | 3,475 | +0.25(+4.78%) |
Jun 18, 2019 | 4.966 | 5.393 | 4.950 | 5.301 | 5,816 | +0.22(+4.25%) |
Jun 17, 2019 | 4.875 | 5.250 | 4.875 | 5.085 | 2,603 | +0.13(+2.70%) |
Jun 14, 2019 | 5.100 | 5.235 | 4.875 | 4.952 | 2,480 | +0.06(+1.23%) |
Jun 13, 2019 | 5.250 | 5.324 | 4.673 | 4.891 | 4,810 | -0.25(-4.87%) |
Jun 12, 2019 | 5.100 | 5.550 | 4.650 | 5.142 | 6,827 | +0.08(+1.48%) |
Jun 11, 2019 | 5.100 | 5.535 | 4.500 | 5.067 | 6,374 | -0.20(-3.79%) |
Jun 10, 2019 | 5.554 | 5.554 | 5.250 | 5.266 | 11,316 | -0.29(-5.18%) |
Jun 07, 2019 | 5.668 | 5.775 | 5.550 | 5.554 | 7,733 | +0.08(+1.45%) |
Jun 06, 2019 | 6.000 | 6.301 | 5.280 | 5.475 | 6,640 | -0.35(-5.93%) |
Jun 05, 2019 | 5.730 | 6.750 | 5.325 | 5.820 | 28,042 | +0.12(+2.11%) |
Jun 04, 2019 | 5.250 | 5.968 | 5.197 | 5.700 | 8,267 | +0.45(+8.57%) |
Jun 03, 2019 | 5.250 | 5.400 | 5.100 | 5.250 | 6,286 | -0.13(-2.34%) |
May 31, 2019 | 5.640 | 5.792 | 5.100 | 5.376 | 2,066 | -0.03(-0.53%) |
May 30, 2019 | 5.625 | 5.835 | 5.250 | 5.404 | 2,800 | -0.22(-3.92%) |
May 29, 2019 | 5.925 | 5.925 | 5.287 | 5.625 | 754 | -0.30(-5.06%) |
May 28, 2019 | 5.891 | 6.000 | 5.558 | 5.925 | 1,629 | +0.31(+5.61%) |
May 24, 2019 | 5.253 | 5.998 | 4.530 | 5.610 | 16,560 | +0.36(+6.80%) |
May 23, 2019 | 6.188 | 6.300 | 5.250 | 5.253 | 78,919 | -1.05(-16.62%) |
May 22, 2019 | 6.150 | 6.450 | 6.000 | 6.300 | 4,019 | +0.29(+4.82%) |
May 21, 2019 | 6.300 | 6.450 | 5.702 | 6.011 | 5,463 | -0.29(-4.66%) |
May 20, 2019 | 6.414 | 6.570 | 5.700 | 6.304 | 5,036 | -0.06(-0.90%) |
May 17, 2019 | 6.450 | 6.704 | 6.000 | 6.362 | 8,313 | -0.09(-1.37%) |
May 16, 2019 | 7.050 | 7.350 | 6.450 | 6.450 | 10,082 | -0.31(-4.57%) |
May 15, 2019 | 8.400 | 8.520 | 6.452 | 6.759 | 32,016 | -1.64(-19.54%) |
May 14, 2019 | 7.050 | 9.900 | 6.450 | 8.400 | 102,273 | +1.34(+18.97%) |
May 13, 2019 | 7.380 | 8.182 | 6.600 | 7.061 | 27,246 | -0.11(-1.51%) |
May 10, 2019 | 8.549 | 8.549 | 6.332 | 7.168 | 21,920 | -1.30(-15.39%) |
May 09, 2019 | 10.96 | 11.25 | 8.250 | 8.472 | 30,530 | -2.49(-22.75%) |
May 08, 2019 | 11.25 | 11.54 | 10.83 | 10.97 | 1,611 | -0.08(-0.73%) |
May 07, 2019 | 10.99 | 11.55 | 10.65 | 11.05 | 1,729 | +0.06(+0.53%) |
May 06, 2019 | 10.65 | 11.40 | 10.50 | 10.99 | 5,775 | -0.09(-0.84%) |
May 03, 2019 | 11.25 | 11.25 | 10.96 | 11.08 | 1,400 | -0.09(-0.83%) |
May 02, 2019 | 10.95 | 11.25 | 10.80 | 11.18 | 1,477 | +0.19(+1.71%) |
May 01, 2019 | 11.21 | 11.29 | 10.95 | 10.99 | 1,741 | -0.41(-3.61%) |
Apr 30, 2019 | 11.55 | 11.55 | 10.88 | 11.40 | 6,348 | -0.00(-0.01%) |
Apr 29, 2019 | 11.70 | 11.70 | 11.25 | 11.40 | 2,215 | +0.13(+1.18%) |
Apr 26, 2019 | 10.95 | 11.85 | 10.95 | 11.27 | 4,573 | +0.47(+4.33%) |
Apr 25, 2019 | 12.24 | 12.24 | 10.80 | 10.80 | 6,804 | -1.23(-10.24%) |
Apr 24, 2019 | 11.54 | 12.75 | 10.50 | 12.03 | 44,313 | +0.40(+3.48%) |
Apr 23, 2019 | 10.65 | 11.85 | 10.50 | 11.62 | 6,425 | +0.84(+7.74%) |
Apr 22, 2019 | 10.46 | 11.20 | 10.02 | 10.79 | 3,181 | +0.14(+1.31%) |
Apr 18, 2019 | 11.25 | 11.25 | 9.501 | 10.65 | 14,873 | -0.26(-2.35%) |
Apr 17, 2019 | 11.10 | 11.55 | 10.77 | 10.91 | 6,223 | +0.25(+2.39%) |
Apr 16, 2019 | 11.10 | 11.40 | 10.05 | 10.65 | 19,559 | -0.75(-6.55%) |
Apr 15, 2019 | 12.30 | 12.39 | 11.25 | 11.40 | 9,880 | -0.87(-7.13%) |
Apr 12, 2019 | 12.75 | 12.89 | 12.00 | 12.27 | 16,306 | -0.48(-3.74%) |
Apr 11, 2019 | 12.45 | 12.90 | 12.00 | 12.75 | 25,919 | +0.30(+2.41%) |
Apr 10, 2019 | 12.75 | 13.20 | 12.30 | 12.45 | 8,292 | -0.33(-2.58%) |
Apr 09, 2019 | 12.78 | 13.12 | 12.78 | 12.78 | 2,466 | +0.03(+0.24%) |
Apr 08, 2019 | 13.20 | 13.20 | 12.62 | 12.75 | 6,483 | -0.30(-2.30%) |
Apr 05, 2019 | 12.92 | 13.20 | 12.92 | 13.05 | 3,493 | +0.11(+0.81%) |
Apr 04, 2019 | 13.74 | 13.74 | 12.91 | 12.95 | 5,258 | -0.25(-1.93%) |
Apr 03, 2019 | 13.74 | 13.74 | 13.05 | 13.20 | 2,572 | -0.54(-3.93%) |
Apr 02, 2019 | 13.35 | 13.74 | 13.00 | 13.74 | 4,060 | +0.39(+2.92%) |
Apr 01, 2019 | 13.50 | 13.80 | 12.30 | 13.35 | 9,830 | -0.90(-6.32%) |
Mar 29, 2019 | 14.11 | 14.55 | 14.11 | 14.25 | 1,406 | -0.30(-2.06%) |
Mar 28, 2019 | 13.83 | 14.79 | 13.57 | 14.55 | 3,709 | +0.45(+3.19%) |
Mar 27, 2019 | 14.25 | 14.25 | 13.88 | 14.10 | 2,949 | -0.08(-0.53%) |
Mar 26, 2019 | 14.70 | 14.92 | 14.18 | 14.18 | 12,519 | -0.22(-1.56%) |
Mar 25, 2019 | 14.55 | 15.30 | 14.40 | 14.40 | 11,267 | -0.60(-4.00%) |
Mar 22, 2019 | 15.22 | 15.22 | 14.54 | 15.00 | 760 | +0.08(+0.56%) |
Mar 21, 2019 | 15.15 | 15.30 | 14.85 | 14.92 | 2,546 | -0.08(-0.56%) |
Mar 20, 2019 | 15.15 | 15.45 | 14.70 | 15.00 | 7,466 | -0.15(-0.99%) |
Mar 19, 2019 | 15.15 | 15.75 | 15.00 | 15.15 | 4,848 | -0.30(-1.94%) |
Mar 18, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 6,180 | +0.30(+1.98%) |
Mar 15, 2019 | 15.15 | 15.31 | 15.00 | 15.15 | 3,200 | -0.15(-0.98%) |
Mar 14, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 2,926 | +0.30(+2.00%) |
Mar 13, 2019 | 15.00 | 15.60 | 14.85 | 15.00 | 5,117 | -0.30(-1.96%) |
Mar 12, 2019 | 15.00 | 15.45 | 15.00 | 15.30 | 3,413 | +0.15(+0.99%) |
Mar 11, 2019 | 14.70 | 15.30 | 14.70 | 15.15 | 2,292 | +0.42(+2.85%) |
Mar 08, 2019 | 15.00 | 15.30 | 14.55 | 14.73 | 6,226 | -0.12(-0.81%) |
Mar 07, 2019 | 16.05 | 16.05 | 14.70 | 14.85 | 6,645 | +0.15(+1.01%) |
Mar 06, 2019 | 15.45 | 16.05 | 14.70 | 14.70 | 12,569 | -0.75(-4.84%) |
Mar 05, 2019 | 15.30 | 15.75 | 15.23 | 15.45 | 2,428 | +0.00(+0.00%) |
Mar 04, 2019 | 15.90 | 15.90 | 15.00 | 15.45 | 9,185 | -0.30(-1.90%) |
Mar 01, 2019 | 15.30 | 15.75 | 14.55 | 15.75 | 16,586 | +1.05(+7.14%) |
Feb 28, 2019 | 14.62 | 15.07 | 14.55 | 14.70 | 3,692 | -0.15(-1.01%) |
Feb 27, 2019 | 15.00 | 15.15 | 14.55 | 14.85 | 2,550 | -0.08(-0.51%) |
Feb 26, 2019 | 15.30 | 15.50 | 14.56 | 14.93 | 2,217 | -0.22(-1.48%) |
Feb 25, 2019 | 15.00 | 15.15 | 14.40 | 15.15 | 5,511 | +0.00(+0.00%) |
Feb 22, 2019 | 15.45 | 15.60 | 14.70 | 15.15 | 4,600 | +0.00(+0.01%) |
Feb 21, 2019 | 15.75 | 15.75 | 14.70 | 15.15 | 5,974 | -0.15(-0.99%) |
Feb 20, 2019 | 16.50 | 16.50 | 14.93 | 15.30 | 10,019 | -0.30(-1.92%) |
Feb 19, 2019 | 16.50 | 16.53 | 15.02 | 15.60 | 13,989 | -0.90(-5.45%) |
Feb 15, 2019 | 16.50 | 17.10 | 16.05 | 16.50 | 5,213 | +0.75(+4.76%) |
Feb 14, 2019 | 14.25 | 17.25 | 14.25 | 15.75 | 27,116 | +1.65(+11.70%) |
Feb 13, 2019 | 17.55 | 18.00 | 13.52 | 14.10 | 78,276 | -3.90(-21.67%) |
Feb 12, 2019 | 18.60 | 19.50 | 17.25 | 18.00 | 21,436 | -2.55(-12.41%) |
Feb 11, 2019 | 20.70 | 21.30 | 20.55 | 20.55 | 8,675 | +0.15(+0.74%) |
Feb 08, 2019 | 19.80 | 21.00 | 19.65 | 20.40 | 4,026 | +0.45(+2.26%) |
Feb 07, 2019 | 19.65 | 20.02 | 19.65 | 19.95 | 2,219 | +0.30(+1.53%) |
Feb 06, 2019 | 19.95 | 20.25 | 19.65 | 19.65 | 1,655 | -0.15(-0.76%) |
Feb 05, 2019 | 20.40 | 20.55 | 19.80 | 19.80 | 1,123 | -0.15(-0.75%) |
Feb 04, 2019 | 19.20 | 20.10 | 19.20 | 19.95 | 2,355 | +0.30(+1.53%) |
Feb 01, 2019 | 20.25 | 20.55 | 19.05 | 19.65 | 4,933 | -0.30(-1.50%) |
Jan 31, 2019 | 20.25 | 20.70 | 19.95 | 19.95 | 551 | -0.30(-1.48%) |
Jan 30, 2019 | 20.10 | 20.40 | 18.90 | 20.25 | 4,821 | +0.00(+0.00%) |
Jan 29, 2019 | 19.80 | 20.48 | 19.50 | 20.25 | 3,175 | +0.00(+0.00%) |
Jan 28, 2019 | 19.95 | 20.55 | 19.65 | 20.25 | 5,226 | -0.30(-1.46%) |
Jan 25, 2019 | 20.55 | 21.15 | 19.50 | 20.55 | 4,380 | -0.35(-1.67%) |
Jan 24, 2019 | 20.25 | 21.75 | 19.50 | 20.90 | 2,900 | +0.83(+4.14%) |
Jan 23, 2019 | 20.55 | 21.45 | 19.50 | 20.07 | 2,441 | -0.33(-1.62%) |
Jan 22, 2019 | 21.00 | 21.75 | 20.40 | 20.40 | 3,124 | -0.60(-2.86%) |
Jan 18, 2019 | 21.60 | 21.75 | 20.40 | 21.00 | 1,766 | +0.00(+0.00%) |
Jan 17, 2019 | 19.80 | 21.15 | 19.70 | 21.00 | 9,550 | +1.50(+7.69%) |
Jan 16, 2019 | 19.80 | 20.85 | 19.50 | 19.50 | 2,802 | +0.00(+0.00%) |
Jan 15, 2019 | 19.50 | 20.40 | 19.24 | 19.50 | 8,785 | -0.30(-1.52%) |
Jan 14, 2019 | 20.85 | 20.85 | 19.80 | 19.80 | 3,091 | -0.60(-2.94%) |
Jan 11, 2019 | 21.30 | 21.45 | 20.25 | 20.40 | 5,900 | -0.75(-3.55%) |
Jan 10, 2019 | 22.50 | 22.50 | 21.00 | 21.15 | 3,907 | -1.65(-7.24%) |
Jan 09, 2019 | 22.50 | 22.80 | 21.45 | 22.80 | 2,571 | +0.30(+1.33%) |
Jan 08, 2019 | 22.50 | 22.95 | 22.05 | 22.50 | 5,098 | -0.15(-0.66%) |
Jan 07, 2019 | 21.90 | 22.65 | 21.26 | 22.65 | 3,455 | +0.45(+2.03%) |
Jan 04, 2019 | 22.50 | 22.65 | 21.90 | 22.20 | 7,560 | -0.15(-0.67%) |
Jan 03, 2019 | 23.10 | 23.55 | 21.15 | 22.35 | 9,212 | -1.35(-5.70%) |