Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.98 | 33.99 | 31.97 | 32.07 | 33,700 | -1.47(-4.38%) |
Dec 30, 2019 | 32.55 | 33.73 | 32.49 | 33.54 | 22,130 | +1.29(+4.00%) |
Dec 27, 2019 | 31.42 | 32.53 | 31.42 | 32.25 | 40,500 | +0.66(+2.09%) |
Dec 26, 2019 | 31.39 | 31.64 | 31.31 | 31.59 | 13,122 | -0.20(-0.63%) |
Dec 24, 2019 | 31.80 | 31.97 | 31.79 | 31.79 | 2,700 | -0.20(-0.62%) |
Dec 23, 2019 | 31.77 | 32.00 | 31.77 | 31.99 | 10,121 | +0.24(+0.76%) |
Dec 20, 2019 | 31.22 | 31.79 | 31.22 | 31.75 | 9,700 | +0.29(+0.92%) |
Dec 19, 2019 | 32.25 | 32.25 | 31.46 | 31.46 | 9,820 | -0.79(-2.45%) |
Dec 18, 2019 | 31.55 | 32.25 | 31.48 | 32.25 | 41,134 | +0.34(+1.07%) |
Dec 17, 2019 | 31.89 | 32.22 | 31.87 | 31.91 | 19,526 | -0.28(-0.87%) |
Dec 16, 2019 | 31.91 | 32.19 | 31.56 | 32.19 | 40,784 | -0.74(-2.25%) |
Dec 13, 2019 | 34.57 | 34.92 | 32.85 | 32.93 | 47,800 | -1.50(-4.36%) |
Dec 12, 2019 | 35.36 | 36.38 | 34.29 | 34.43 | 35,447 | -1.98(-5.44%) |
Dec 11, 2019 | 37.07 | 37.07 | 36.41 | 36.41 | 4,238 | -0.81(-2.18%) |
Dec 10, 2019 | 37.16 | 37.84 | 36.69 | 37.22 | 11,122 | -0.03(-0.08%) |
Dec 09, 2019 | 35.61 | 37.25 | 35.61 | 37.25 | 14,988 | +1.82(+5.15%) |
Dec 06, 2019 | 35.18 | 35.81 | 35.14 | 35.43 | 26,800 | -1.11(-3.05%) |
Dec 05, 2019 | 36.99 | 37.55 | 36.70 | 36.54 | 11,285 | -0.61(-1.64%) |
Dec 04, 2019 | 37.93 | 37.93 | 36.86 | 37.15 | 43,580 | -1.75(-4.50%) |
Dec 03, 2019 | 39.55 | 40.20 | 38.83 | 38.90 | 112,044 | +1.97(+5.33%) |
Dec 02, 2019 | 35.88 | 37.30 | 34.79 | 36.93 | 42,113 | +29.97(+430.60%) |
Nov 29, 2019 | 6.900 | 7.000 | 6.890 | 6.960 | 40,800 | +0.10(+1.46%) |
Nov 27, 2019 | 6.840 | 6.870 | 6.830 | 6.860 | 30,700 | -0.03(-0.44%) |
Nov 26, 2019 | 6.950 | 6.970 | 6.860 | 6.890 | 41,195 | -0.10(-1.43%) |
Nov 25, 2019 | 7.120 | 7.120 | 6.970 | 6.990 | 165,655 | -0.33(-4.51%) |
Nov 22, 2019 | 7.430 | 7.480 | 7.310 | 7.320 | 39,200 | -0.21(-2.79%) |
Nov 21, 2019 | 7.450 | 7.640 | 7.450 | 7.530 | 27,405 | +0.02(+0.27%) |
Nov 20, 2019 | 7.480 | 7.760 | 7.370 | 7.510 | 79,280 | +0.07(+0.94%) |
Nov 19, 2019 | 7.320 | 7.460 | 7.300 | 7.440 | 57,761 | +0.08(+1.09%) |
Nov 18, 2019 | 7.390 | 7.429 | 7.320 | 7.360 | 46,113 | -0.02(-0.27%) |
Nov 15, 2019 | 7.590 | 7.610 | 7.378 | 7.380 | 76,500 | -0.35(-4.53%) |
Nov 14, 2019 | 7.850 | 7.900 | 7.700 | 7.730 | 19,895 | -0.09(-1.15%) |
Nov 13, 2019 | 7.870 | 7.880 | 7.752 | 7.820 | 22,181 | +0.05(+0.64%) |
Nov 12, 2019 | 7.820 | 7.820 | 7.700 | 7.770 | 104,282 | -0.09(-1.15%) |
Nov 11, 2019 | 8.040 | 8.060 | 7.800 | 7.860 | 73,391 | -0.04(-0.51%) |
Nov 08, 2019 | 8.110 | 8.160 | 7.900 | 7.900 | 73,800 | -0.20(-2.47%) |
Nov 07, 2019 | 7.960 | 8.110 | 7.960 | 8.100 | 40,295 | -0.05(-0.61%) |
Nov 06, 2019 | 8.170 | 8.280 | 8.120 | 8.150 | 22,547 | -0.04(-0.49%) |
Nov 05, 2019 | 8.070 | 8.190 | 8.040 | 8.190 | 18,397 | +0.16(+1.99%) |
Nov 04, 2019 | 7.850 | 8.055 | 7.850 | 8.030 | 37,442 | +0.02(+0.25%) |
Nov 01, 2019 | 8.130 | 8.150 | 7.970 | 8.010 | 114,300 | -0.37(-4.42%) |
Oct 31, 2019 | 8.350 | 8.540 | 8.300 | 8.380 | 159,974 | +0.13(+1.58%) |
Oct 30, 2019 | 8.450 | 8.650 | 8.240 | 8.250 | 51,325 | -0.22(-2.60%) |
Oct 29, 2019 | 8.570 | 8.570 | 8.410 | 8.470 | 23,212 | +0.00(+0.00%) |
Oct 28, 2019 | 8.320 | 8.470 | 8.320 | 8.470 | 30,679 | +0.08(+0.95%) |
Oct 25, 2019 | 8.651 | 8.670 | 8.386 | 8.390 | 130,200 | -0.28(-3.23%) |
Oct 24, 2019 | 8.720 | 8.850 | 8.650 | 8.670 | 137,591 | -0.13(-1.48%) |
Oct 23, 2019 | 8.970 | 8.970 | 8.780 | 8.800 | 23,686 | -0.10(-1.12%) |
Oct 22, 2019 | 8.720 | 8.900 | 8.650 | 8.900 | 80,153 | +0.13(+1.48%) |
Oct 21, 2019 | 8.870 | 8.920 | 8.760 | 8.770 | 94,552 | -0.23(-2.56%) |
Oct 18, 2019 | 8.980 | 9.210 | 8.920 | 9.000 | 47,400 | -0.02(-0.22%) |
Oct 17, 2019 | 8.960 | 9.050 | 8.890 | 9.020 | 167,335 | -0.05(-0.55%) |
Oct 16, 2019 | 9.150 | 9.210 | 9.060 | 9.070 | 85,337 | -0.12(-1.31%) |
Oct 15, 2019 | 9.250 | 9.250 | 9.050 | 9.190 | 338,830 | -0.24(-2.55%) |
Oct 14, 2019 | 9.800 | 9.800 | 9.430 | 9.430 | 81,761 | -0.31(-3.17%) |
Oct 11, 2019 | 10.04 | 10.08 | 9.600 | 9.739 | 177,600 | -0.64(-6.17%) |
Oct 10, 2019 | 10.74 | 10.74 | 10.33 | 10.38 | 43,950 | -0.32(-2.99%) |
Oct 09, 2019 | 10.76 | 10.90 | 10.49 | 10.70 | 28,609 | -0.41(-3.69%) |
Oct 08, 2019 | 10.68 | 11.11 | 10.56 | 11.11 | 97,101 | +0.83(+8.07%) |
Oct 07, 2019 | 10.33 | 10.45 | 10.06 | 10.28 | 42,730 | +0.09(+0.88%) |
Oct 04, 2019 | 10.67 | 10.67 | 10.19 | 10.19 | 34,500 | -0.56(-5.21%) |
Oct 03, 2019 | 11.19 | 11.45 | 10.75 | 10.75 | 59,912 | -0.46(-4.10%) |
Oct 02, 2019 | 10.77 | 11.31 | 10.77 | 11.21 | 280,760 | +0.71(+6.76%) |
Oct 01, 2019 | 9.840 | 10.50 | 9.750 | 10.50 | 52,546 | +0.48(+4.77%) |
Sep 30, 2019 | 10.22 | 10.22 | 9.950 | 10.02 | 45,731 | -0.33(-3.17%) |
Sep 27, 2019 | 9.980 | 10.60 | 9.910 | 10.35 | 54,500 | +0.31(+3.09%) |
Sep 26, 2019 | 10.07 | 10.25 | 10.00 | 10.04 | 19,381 | +0.04(+0.40%) |
Sep 25, 2019 | 10.24 | 10.56 | 9.910 | 10.00 | 75,933 | -0.23(-2.25%) |
Sep 24, 2019 | 9.540 | 10.29 | 9.500 | 10.23 | 116,708 | +0.45(+4.60%) |
Sep 23, 2019 | 9.870 | 9.910 | 9.630 | 9.780 | 56,024 | -0.08(-0.81%) |
Sep 20, 2019 | 9.310 | 9.920 | 9.250 | 9.860 | 119,000 | +0.48(+5.12%) |
Sep 19, 2019 | 9.440 | 9.450 | 9.230 | 9.380 | 71,947 | -0.19(-1.99%) |
Sep 18, 2019 | 9.790 | 10.01 | 9.550 | 9.570 | 97,838 | -0.32(-3.24%) |
Sep 17, 2019 | 9.970 | 10.05 | 9.890 | 9.890 | 28,920 | -0.03(-0.30%) |
Sep 16, 2019 | 10.00 | 10.00 | 9.750 | 9.920 | 35,559 | +0.14(+1.39%) |
Sep 13, 2019 | 9.800 | 9.850 | 9.661 | 9.784 | 52,800 | -0.13(-1.28%) |
Sep 12, 2019 | 9.990 | 10.11 | 9.829 | 9.910 | 108,941 | -0.26(-2.56%) |
Sep 11, 2019 | 10.32 | 10.36 | 10.10 | 10.17 | 85,747 | -0.20(-1.93%) |
Sep 10, 2019 | 10.60 | 10.63 | 10.35 | 10.37 | 69,425 | -0.02(-0.19%) |
Sep 09, 2019 | 10.28 | 10.60 | 10.27 | 10.39 | 22,014 | -0.08(-0.76%) |
Sep 06, 2019 | 10.62 | 10.71 | 10.42 | 10.47 | 97,800 | -0.32(-2.97%) |
Sep 05, 2019 | 10.94 | 10.94 | 10.68 | 10.79 | 292,587 | -0.42(-3.75%) |
Sep 04, 2019 | 11.48 | 11.67 | 11.19 | 11.21 | 85,401 | -0.76(-6.35%) |
Sep 03, 2019 | 11.81 | 12.03 | 11.65 | 11.97 | 70,377 | +0.55(+4.82%) |
Aug 30, 2019 | 11.15 | 11.65 | 11.15 | 11.42 | 52,000 | +0.02(+0.18%) |
Aug 29, 2019 | 11.52 | 11.52 | 11.27 | 11.40 | 223,613 | -0.48(-4.04%) |
Aug 28, 2019 | 12.41 | 12.56 | 11.88 | 11.88 | 55,979 | -0.25(-2.06%) |
Aug 27, 2019 | 11.70 | 12.41 | 11.69 | 12.13 | 60,049 | +0.19(+1.59%) |
Aug 26, 2019 | 11.66 | 12.21 | 11.64 | 11.94 | 59,869 | -0.33(-2.69%) |
Aug 23, 2019 | 11.25 | 12.46 | 10.80 | 12.27 | 204,800 | +1.37(+12.57%) |
Aug 22, 2019 | 10.67 | 11.15 | 10.65 | 10.90 | 37,371 | +0.17(+1.58%) |
Aug 21, 2019 | 10.83 | 10.88 | 10.70 | 10.73 | 237,286 | -0.52(-4.62%) |
Aug 20, 2019 | 11.08 | 11.30 | 11.03 | 11.25 | 59,124 | +0.25(+2.27%) |
Aug 19, 2019 | 11.37 | 11.43 | 10.96 | 11.00 | 77,596 | -0.88(-7.41%) |
Aug 16, 2019 | 12.31 | 12.31 | 11.84 | 11.88 | 85,000 | -0.71(-5.64%) |
Aug 15, 2019 | 12.59 | 13.09 | 12.48 | 12.59 | 47,560 | -0.32(-2.48%) |
Aug 14, 2019 | 12.08 | 12.91 | 11.94 | 12.91 | 162,492 | +1.58(+13.95%) |
Aug 13, 2019 | 12.40 | 12.40 | 11.33 | 11.33 | 91,581 | -0.89(-7.28%) |
Aug 12, 2019 | 11.57 | 12.25 | 11.57 | 12.22 | 335,461 | +0.82(+7.19%) |
Aug 09, 2019 | 11.19 | 11.60 | 11.10 | 11.40 | 202,800 | +0.42(+3.83%) |
Aug 08, 2019 | 11.47 | 11.47 | 10.98 | 10.98 | 69,470 | -0.70(-5.99%) |
Aug 07, 2019 | 12.44 | 12.70 | 11.65 | 11.68 | 220,120 | +0.03(+0.26%) |
Aug 06, 2019 | 11.94 | 12.54 | 11.65 | 11.65 | 149,679 | -0.78(-6.28%) |
Aug 05, 2019 | 11.63 | 12.50 | 11.56 | 12.43 | 648,836 | +1.55(+14.25%) |
Aug 02, 2019 | 10.77 | 11.27 | 10.70 | 10.88 | 203,300 | +0.10(+0.93%) |
Aug 01, 2019 | 9.970 | 11.05 | 9.530 | 10.78 | 192,705 | +0.82(+8.23%) |
Jul 31, 2019 | 9.460 | 10.00 | 9.290 | 9.960 | 132,436 | +0.50(+5.29%) |
Jul 30, 2019 | 9.470 | 9.500 | 9.300 | 9.460 | 66,439 | +0.22(+2.38%) |
Jul 29, 2019 | 9.190 | 9.310 | 9.150 | 9.240 | 29,647 | +0.07(+0.76%) |
Jul 26, 2019 | 9.240 | 9.240 | 9.100 | 9.170 | 31,800 | -0.23(-2.45%) |
Jul 25, 2019 | 9.180 | 9.560 | 9.180 | 9.400 | 87,451 | +0.30(+3.30%) |
Jul 24, 2019 | 9.450 | 9.450 | 9.080 | 9.100 | 82,648 | -0.27(-2.88%) |
Jul 23, 2019 | 9.540 | 9.644 | 9.350 | 9.370 | 79,025 | -0.34(-3.50%) |
Jul 22, 2019 | 9.850 | 9.900 | 9.640 | 9.710 | 27,510 | -0.19(-1.92%) |
Jul 19, 2019 | 9.580 | 9.900 | 9.580 | 9.900 | 38,700 | +0.11(+1.12%) |
Jul 18, 2019 | 9.910 | 10.04 | 9.640 | 9.790 | 78,589 | -0.06(-0.61%) |
Jul 17, 2019 | 9.500 | 9.850 | 9.500 | 9.850 | 29,679 | +0.21(+2.18%) |
Jul 16, 2019 | 9.580 | 9.670 | 9.445 | 9.640 | 67,664 | +0.03(+0.31%) |
Jul 15, 2019 | 9.620 | 9.700 | 9.570 | 9.610 | 50,554 | -0.04(-0.41%) |
Jul 12, 2019 | 9.750 | 9.800 | 9.630 | 9.650 | 113,600 | -0.17(-1.73%) |
Jul 11, 2019 | 9.820 | 9.980 | 9.740 | 9.820 | 54,184 | -0.16(-1.60%) |
Jul 10, 2019 | 10.11 | 10.13 | 9.950 | 9.980 | 61,398 | -0.33(-3.20%) |
Jul 09, 2019 | 10.55 | 10.55 | 10.26 | 10.31 | 37,394 | +0.03(+0.29%) |
Jul 08, 2019 | 10.24 | 10.34 | 10.14 | 10.28 | 27,399 | +0.32(+3.21%) |
Jul 05, 2019 | 10.15 | 10.43 | 9.960 | 9.960 | 75,500 | +0.00(+0.00%) |
Jul 03, 2019 | 10.04 | 10.09 | 9.920 | 9.960 | 54,700 | -0.06(-0.60%) |
Jul 02, 2019 | 10.39 | 10.41 | 10.00 | 10.02 | 147,773 | -0.38(-3.65%) |
Jul 01, 2019 | 10.42 | 10.60 | 10.35 | 10.40 | 158,019 | -0.59(-5.37%) |
Jun 28, 2019 | 11.08 | 11.10 | 10.94 | 10.99 | 35,400 | -0.17(-1.52%) |
Jun 27, 2019 | 11.25 | 11.32 | 11.09 | 11.16 | 37,514 | -0.18(-1.59%) |
Jun 26, 2019 | 11.24 | 11.38 | 11.20 | 11.34 | 11,267 | -0.11(-0.96%) |
Jun 25, 2019 | 11.19 | 11.47 | 11.17 | 11.45 | 30,129 | +0.29(+2.60%) |
Jun 24, 2019 | 11.15 | 11.19 | 11.07 | 11.16 | 7,461 | -0.11(-0.98%) |
Jun 21, 2019 | 11.10 | 11.32 | 10.98 | 11.27 | 33,200 | +0.24(+2.18%) |
Jun 20, 2019 | 10.80 | 11.34 | 10.70 | 11.03 | 59,758 | +0.04(+0.36%) |
Jun 19, 2019 | 11.27 | 11.35 | 10.95 | 10.99 | 39,511 | -0.38(-3.34%) |
Jun 18, 2019 | 11.26 | 11.37 | 11.15 | 11.37 | 64,130 | -0.08(-0.70%) |
Jun 17, 2019 | 11.56 | 11.58 | 11.38 | 11.45 | 23,510 | -0.10(-0.87%) |
Jun 14, 2019 | 11.78 | 11.86 | 11.53 | 11.55 | 23,000 | -0.13(-1.11%) |
Jun 13, 2019 | 11.62 | 11.77 | 11.57 | 11.68 | 11,989 | -0.03(-0.26%) |
Jun 12, 2019 | 11.91 | 11.96 | 11.71 | 11.71 | 24,559 | -0.11(-0.93%) |
Jun 11, 2019 | 11.59 | 11.96 | 11.57 | 11.82 | 60,898 | +0.08(+0.68%) |
Jun 10, 2019 | 11.70 | 11.96 | 11.67 | 11.74 | 19,144 | -0.15(-1.26%) |
Jun 07, 2019 | 11.73 | 11.89 | 11.69 | 11.89 | 96,300 | +0.09(+0.76%) |
Jun 06, 2019 | 11.97 | 12.04 | 11.75 | 11.80 | 25,508 | -0.22(-1.83%) |
Jun 05, 2019 | 12.15 | 12.36 | 11.99 | 12.02 | 41,796 | -0.25(-2.04%) |
Jun 04, 2019 | 12.59 | 12.72 | 12.27 | 12.27 | 55,017 | -0.75(-5.76%) |
Jun 03, 2019 | 12.87 | 13.26 | 12.63 | 13.02 | 60,810 | +0.10(+0.77%) |
May 31, 2019 | 13.00 | 13.05 | 12.68 | 12.92 | 72,100 | +0.53(+4.28%) |
May 30, 2019 | 12.35 | 12.60 | 12.20 | 12.39 | 16,960 | -0.20(-1.59%) |
May 29, 2019 | 12.63 | 12.84 | 12.43 | 12.59 | 68,709 | +0.23(+1.86%) |
May 28, 2019 | 11.94 | 12.36 | 11.75 | 12.36 | 30,376 | +0.32(+2.66%) |
May 24, 2019 | 11.94 | 12.17 | 11.82 | 12.04 | 63,100 | -0.23(-1.88%) |
May 23, 2019 | 11.97 | 12.46 | 11.97 | 12.27 | 62,915 | +0.82(+7.16%) |
May 22, 2019 | 11.67 | 11.70 | 11.41 | 11.45 | 36,137 | -0.22(-1.88%) |
May 21, 2019 | 11.87 | 11.87 | 11.59 | 11.67 | 52,716 | -0.53(-4.35%) |
May 20, 2019 | 12.37 | 12.59 | 12.09 | 12.20 | 43,932 | +0.14(+1.16%) |
May 17, 2019 | 12.35 | 12.36 | 11.76 | 12.06 | 63,000 | +0.14(+1.17%) |
May 16, 2019 | 12.31 | 12.31 | 11.82 | 11.92 | 101,842 | -0.52(-4.18%) |
May 15, 2019 | 13.31 | 13.39 | 12.41 | 12.44 | 63,049 | -0.54(-4.16%) |
May 14, 2019 | 13.22 | 13.30 | 12.79 | 12.98 | 70,412 | -0.74(-5.39%) |
May 13, 2019 | 13.44 | 13.78 | 13.04 | 13.72 | 218,394 | +1.77(+14.81%) |
May 10, 2019 | 13.04 | 13.29 | 11.95 | 11.95 | 108,600 | -1.03(-7.94%) |
May 09, 2019 | 13.69 | 14.08 | 12.91 | 12.98 | 224,925 | +0.00(+0.00%) |
May 08, 2019 | 13.07 | 13.33 | 12.53 | 12.98 | 518,897 | -0.23(-1.74%) |
May 07, 2019 | 12.00 | 13.55 | 11.92 | 13.21 | 395,440 | +1.86(+16.39%) |
May 06, 2019 | 11.82 | 11.94 | 11.31 | 11.35 | 285,527 | +0.58(+5.39%) |
May 03, 2019 | 11.01 | 11.01 | 10.71 | 10.77 | 87,100 | -0.57(-5.03%) |
May 02, 2019 | 11.19 | 11.72 | 11.14 | 11.34 | 125,204 | +0.08(+0.71%) |
May 01, 2019 | 10.79 | 11.26 | 10.69 | 11.26 | 203,235 | +0.39(+3.59%) |
Apr 30, 2019 | 10.91 | 11.16 | 10.81 | 10.87 | 103,135 | +0.02(+0.18%) |
Apr 29, 2019 | 10.78 | 10.87 | 10.69 | 10.85 | 98,265 | +0.15(+1.40%) |
Apr 26, 2019 | 10.97 | 11.13 | 10.69 | 10.70 | 167,500 | -0.37(-3.34%) |
Apr 25, 2019 | 11.00 | 11.37 | 10.88 | 11.07 | 131,803 | +0.21(+1.93%) |
Apr 24, 2019 | 10.63 | 10.86 | 10.61 | 10.86 | 62,844 | +0.24(+2.26%) |
Apr 23, 2019 | 10.63 | 10.67 | 10.54 | 10.62 | 118,435 | -0.07(-0.65%) |
Apr 22, 2019 | 10.87 | 10.93 | 10.68 | 10.69 | 37,808 | -0.09(-0.83%) |
Apr 18, 2019 | 10.95 | 11.14 | 10.78 | 10.78 | 128,700 | -0.16(-1.46%) |
Apr 17, 2019 | 10.67 | 11.12 | 10.67 | 10.94 | 95,881 | +0.05(+0.46%) |
Apr 16, 2019 | 10.90 | 10.95 | 10.76 | 10.89 | 126,266 | -0.08(-0.73%) |
Apr 15, 2019 | 10.95 | 11.39 | 10.92 | 10.97 | 192,531 | -0.12(-1.08%) |
Apr 12, 2019 | 11.40 | 11.40 | 11.07 | 11.09 | 156,400 | -0.54(-4.64%) |
Apr 11, 2019 | 11.72 | 11.77 | 11.61 | 11.63 | 73,108 | -0.24(-2.02%) |
Apr 10, 2019 | 12.10 | 12.15 | 11.85 | 11.87 | 52,615 | -0.33(-2.70%) |
Apr 09, 2019 | 11.95 | 12.26 | 11.88 | 12.20 | 64,371 | +0.43(+3.65%) |
Apr 08, 2019 | 11.90 | 11.94 | 11.77 | 11.77 | 72,939 | -0.07(-0.59%) |
Apr 05, 2019 | 11.95 | 11.99 | 11.84 | 11.84 | 122,600 | -0.26(-2.15%) |
Apr 04, 2019 | 12.15 | 12.29 | 12.01 | 12.10 | 64,849 | -0.10(-0.82%) |
Apr 03, 2019 | 11.92 | 12.35 | 11.90 | 12.20 | 94,042 | +0.08(+0.66%) |
Apr 02, 2019 | 12.19 | 12.25 | 12.07 | 12.12 | 109,157 | -0.04(-0.33%) |
Apr 01, 2019 | 12.26 | 12.32 | 12.12 | 12.16 | 132,250 | -0.20(-1.62%) |
Mar 29, 2019 | 12.53 | 12.58 | 12.33 | 12.36 | 159,900 | -0.41(-3.21%) |
Mar 28, 2019 | 12.98 | 13.12 | 12.73 | 12.77 | 178,208 | -0.28(-2.15%) |
Mar 27, 2019 | 12.86 | 13.56 | 12.82 | 13.05 | 118,336 | +0.18(+1.40%) |
Mar 26, 2019 | 13.03 | 13.16 | 12.80 | 12.87 | 186,355 | -0.73(-5.37%) |
Mar 25, 2019 | 13.54 | 13.90 | 13.30 | 13.60 | 154,204 | +0.03(+0.22%) |
Mar 22, 2019 | 12.42 | 13.65 | 12.33 | 13.57 | 397,700 | +1.42(+11.69%) |
Mar 21, 2019 | 12.49 | 12.49 | 12.03 | 12.15 | 63,828 | -0.17(-1.38%) |
Mar 20, 2019 | 12.22 | 12.46 | 11.95 | 12.32 | 117,265 | +0.10(+0.82%) |
Mar 19, 2019 | 11.93 | 12.40 | 11.90 | 12.22 | 171,484 | +0.09(+0.74%) |
Mar 18, 2019 | 12.18 | 12.34 | 12.03 | 12.13 | 185,342 | +0.04(+0.33%) |
Mar 15, 2019 | 12.28 | 12.28 | 11.94 | 12.09 | 139,300 | -0.24(-1.95%) |
Mar 14, 2019 | 12.52 | 12.54 | 12.29 | 12.33 | 83,102 | -0.20(-1.60%) |
Mar 13, 2019 | 12.59 | 12.64 | 12.43 | 12.53 | 96,327 | -0.13(-1.03%) |
Mar 12, 2019 | 12.90 | 12.95 | 12.65 | 12.66 | 180,720 | -0.36(-2.76%) |
Mar 11, 2019 | 13.79 | 13.79 | 12.98 | 13.02 | 189,092 | -1.03(-7.33%) |
Mar 08, 2019 | 14.40 | 14.62 | 14.05 | 14.05 | 154,300 | +0.09(+0.64%) |
Mar 07, 2019 | 13.59 | 14.23 | 13.59 | 13.96 | 146,558 | +0.56(+4.18%) |
Mar 06, 2019 | 13.07 | 13.52 | 13.07 | 13.40 | 77,750 | +0.34(+2.60%) |
Mar 05, 2019 | 12.96 | 13.22 | 12.95 | 13.06 | 60,064 | +0.06(+0.46%) |
Mar 04, 2019 | 12.52 | 13.65 | 12.38 | 13.00 | 137,793 | +0.32(+2.52%) |
Mar 01, 2019 | 12.93 | 13.18 | 12.67 | 12.68 | 88,100 | -0.60(-4.52%) |
Feb 28, 2019 | 13.33 | 13.34 | 13.05 | 13.28 | 55,961 | -0.02(-0.15%) |
Feb 27, 2019 | 13.40 | 13.77 | 13.20 | 13.30 | 248,794 | +0.02(+0.15%) |
Feb 26, 2019 | 13.34 | 13.42 | 13.10 | 13.28 | 53,500 | +0.11(+0.84%) |
Feb 25, 2019 | 12.62 | 13.17 | 12.51 | 13.17 | 67,764 | +0.26(+2.01%) |
Feb 22, 2019 | 13.22 | 13.23 | 12.91 | 12.91 | 137,500 | -0.53(-3.94%) |
Feb 21, 2019 | 13.32 | 13.65 | 13.10 | 13.44 | 180,338 | +0.15(+1.13%) |
Feb 20, 2019 | 13.72 | 13.72 | 13.26 | 13.29 | 136,957 | -0.53(-3.84%) |
Feb 19, 2019 | 14.02 | 14.06 | 13.64 | 13.82 | 42,560 | +0.02(+0.14%) |
Feb 15, 2019 | 14.02 | 14.09 | 13.77 | 13.80 | 165,900 | -0.47(-3.29%) |
Feb 14, 2019 | 14.33 | 14.56 | 14.02 | 14.27 | 136,026 | +0.25(+1.78%) |
Feb 13, 2019 | 13.95 | 14.14 | 13.89 | 14.02 | 85,505 | -0.04(-0.28%) |
Feb 12, 2019 | 13.97 | 14.14 | 13.89 | 14.06 | 92,032 | -0.25(-1.75%) |
Feb 11, 2019 | 14.27 | 14.53 | 14.17 | 14.31 | 26,003 | -0.17(-1.17%) |
Feb 08, 2019 | 14.98 | 15.12 | 14.48 | 14.48 | 46,100 | -0.15(-1.03%) |
Feb 07, 2019 | 14.58 | 15.22 | 14.40 | 14.63 | 122,421 | +0.47(+3.32%) |
Feb 06, 2019 | 14.09 | 14.28 | 14.01 | 14.16 | 32,346 | -0.12(-0.84%) |
Feb 05, 2019 | 14.25 | 14.32 | 13.93 | 14.28 | 27,851 | -0.09(-0.63%) |
Feb 04, 2019 | 14.78 | 14.84 | 14.31 | 14.37 | 41,878 | -0.45(-3.04%) |
Feb 01, 2019 | 14.95 | 15.05 | 14.74 | 14.82 | 84,300 | -0.16(-1.07%) |
Jan 31, 2019 | 15.59 | 15.62 | 14.96 | 14.98 | 310,924 | -0.64(-4.10%) |
Jan 30, 2019 | 16.12 | 16.31 | 15.60 | 15.62 | 46,671 | -0.72(-4.41%) |
Jan 29, 2019 | 16.13 | 16.57 | 16.06 | 16.34 | 117,551 | -0.09(-0.55%) |
Jan 28, 2019 | 16.29 | 16.90 | 16.29 | 16.43 | 63,016 | +0.67(+4.25%) |
Jan 25, 2019 | 16.00 | 16.11 | 15.68 | 15.76 | 153,000 | -0.59(-3.61%) |
Jan 24, 2019 | 16.94 | 17.07 | 16.33 | 16.35 | 65,455 | -0.61(-3.60%) |
Jan 23, 2019 | 16.79 | 17.94 | 16.74 | 16.96 | 77,692 | -0.14(-0.82%) |
Jan 22, 2019 | 15.85 | 17.28 | 15.81 | 17.10 | 159,106 | +1.44(+9.20%) |
Jan 18, 2019 | 15.60 | 15.77 | 15.35 | 15.66 | 95,500 | -0.43(-2.67%) |
Jan 17, 2019 | 16.35 | 16.35 | 15.83 | 16.09 | 66,901 | -0.12(-0.74%) |
Jan 16, 2019 | 15.75 | 16.21 | 15.71 | 16.21 | 32,823 | +0.26(+1.63%) |
Jan 15, 2019 | 16.35 | 16.35 | 15.89 | 15.95 | 34,971 | -0.67(-4.03%) |
Jan 14, 2019 | 17.06 | 17.09 | 16.42 | 16.62 | 58,579 | +0.02(+0.12%) |
Jan 11, 2019 | 17.39 | 17.40 | 16.58 | 16.60 | 57,000 | -0.56(-3.26%) |
Jan 10, 2019 | 17.61 | 17.84 | 17.15 | 17.16 | 43,837 | -0.17(-0.98%) |
Jan 09, 2019 | 17.63 | 17.63 | 17.15 | 17.33 | 61,509 | -0.45(-2.53%) |
Jan 08, 2019 | 17.79 | 18.39 | 17.71 | 17.78 | 67,558 | -0.37(-2.04%) |
Jan 07, 2019 | 18.39 | 18.64 | 17.89 | 18.15 | 54,267 | -0.40(-2.16%) |
Jan 04, 2019 | 19.32 | 19.41 | 18.48 | 18.55 | 171,700 | -1.63(-8.08%) |
Jan 03, 2019 | 19.62 | 20.55 | 19.55 | 20.18 | 46,253 | +0.97(+5.05%) |