Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 7.280 | 7.950 | 7.280 | 7.680 | 648,000 | +0.26(+3.52%) |
Dec 30, 2019 | 7.600 | 7.670 | 7.410 | 7.419 | 789,488 | -0.19(-2.51%) |
Dec 27, 2019 | 7.570 | 7.745 | 7.550 | 7.610 | 648,500 | -0.06(-0.78%) |
Dec 26, 2019 | 7.800 | 7.800 | 7.620 | 7.670 | 435,208 | -0.07(-0.90%) |
Dec 24, 2019 | 7.650 | 7.740 | 7.570 | 7.740 | 235,500 | +0.13(+1.69%) |
Dec 23, 2019 | 8.000 | 8.000 | 7.573 | 7.612 | 538,882 | -0.34(-4.26%) |
Dec 20, 2019 | 8.000 | 8.240 | 7.730 | 7.950 | 448,200 | -0.04(-0.50%) |
Dec 19, 2019 | 7.740 | 8.050 | 7.550 | 7.990 | 519,158 | +0.36(+4.72%) |
Dec 18, 2019 | 7.800 | 7.980 | 7.490 | 7.630 | 874,346 | -0.35(-4.35%) |
Dec 17, 2019 | 8.280 | 8.500 | 7.650 | 7.977 | 1,122,335 | -0.50(-5.93%) |
Dec 16, 2019 | 8.780 | 8.780 | 8.480 | 8.480 | 518,304 | -0.17(-1.97%) |
Dec 13, 2019 | 8.590 | 8.786 | 8.510 | 8.650 | 296,100 | +0.08(+0.98%) |
Dec 12, 2019 | 8.860 | 8.950 | 8.500 | 8.566 | 516,281 | -0.11(-1.28%) |
Dec 11, 2019 | 8.850 | 9.050 | 8.620 | 8.677 | 403,064 | -0.03(-0.38%) |
Dec 10, 2019 | 8.710 | 9.330 | 8.710 | 8.710 | 355,334 | -0.48(-5.23%) |
Dec 09, 2019 | 8.722 | 9.233 | 8.600 | 9.190 | 477,289 | +0.56(+6.49%) |
Dec 06, 2019 | 8.600 | 8.980 | 8.585 | 8.630 | 509,800 | -0.19(-2.15%) |
Dec 05, 2019 | 9.000 | 9.240 | 8.800 | 8.820 | 355,684 | -0.12(-1.29%) |
Dec 04, 2019 | 9.250 | 9.350 | 8.845 | 8.935 | 352,418 | -0.20(-2.24%) |
Dec 03, 2019 | 8.850 | 9.390 | 8.747 | 9.140 | 578,449 | +0.25(+2.81%) |
Dec 02, 2019 | 9.840 | 9.860 | 8.889 | 8.890 | 849,058 | -0.84(-8.63%) |
Nov 29, 2019 | 9.975 | 10.04 | 9.700 | 9.730 | 171,900 | -0.05(-0.51%) |
Nov 27, 2019 | 9.060 | 9.900 | 9.060 | 9.780 | 515,100 | +0.47(+5.05%) |
Nov 26, 2019 | 9.800 | 9.800 | 8.940 | 9.310 | 1,430,875 | -0.44(-4.51%) |
Nov 25, 2019 | 9.779 | 10.01 | 9.530 | 9.750 | 924,134 | -0.79(-7.50%) |
Nov 22, 2019 | 11.76 | 12.02 | 10.45 | 10.54 | 730,600 | -1.15(-9.84%) |
Nov 21, 2019 | 12.16 | 12.99 | 11.50 | 11.69 | 1,016,006 | -0.33(-2.75%) |
Nov 20, 2019 | 11.13 | 12.37 | 10.89 | 12.02 | 803,778 | +1.15(+10.61%) |
Nov 19, 2019 | 11.25 | 11.27 | 10.71 | 10.87 | 537,232 | +0.35(+3.35%) |
Nov 18, 2019 | 10.66 | 11.62 | 10.50 | 10.52 | 880,309 | +0.17(+1.59%) |
Nov 15, 2019 | 9.572 | 10.60 | 9.572 | 10.35 | 895,800 | +0.80(+8.38%) |
Nov 14, 2019 | 9.290 | 9.690 | 8.580 | 9.550 | 1,059,693 | +0.26(+2.80%) |
Nov 13, 2019 | 9.420 | 9.750 | 9.140 | 9.290 | 1,119,966 | -0.76(-7.56%) |
Nov 12, 2019 | 10.97 | 10.97 | 9.996 | 10.05 | 735,588 | -0.60(-5.63%) |
Nov 11, 2019 | 11.25 | 11.62 | 10.65 | 10.65 | 432,445 | -0.44(-3.97%) |
Nov 08, 2019 | 10.32 | 11.10 | 10.22 | 11.09 | 494,700 | +0.82(+7.98%) |
Nov 07, 2019 | 10.92 | 10.98 | 10.27 | 10.27 | 832,110 | -0.41(-3.84%) |
Nov 06, 2019 | 11.73 | 11.91 | 10.50 | 10.68 | 1,157,224 | -1.03(-8.80%) |
Nov 05, 2019 | 11.01 | 11.96 | 11.01 | 11.71 | 409,681 | +0.21(+1.83%) |
Nov 04, 2019 | 12.20 | 12.20 | 11.50 | 11.50 | 532,392 | -0.60(-4.98%) |
Nov 01, 2019 | 12.70 | 12.70 | 12.00 | 12.10 | 478,100 | -0.28(-2.24%) |
Oct 31, 2019 | 12.96 | 13.00 | 12.37 | 12.38 | 355,809 | -0.62(-4.77%) |
Oct 30, 2019 | 13.32 | 13.35 | 12.96 | 13.00 | 232,920 | -0.34(-2.53%) |
Oct 29, 2019 | 13.99 | 14.03 | 13.13 | 13.34 | 282,460 | -0.59(-4.22%) |
Oct 28, 2019 | 13.50 | 14.23 | 13.33 | 13.93 | 377,133 | +0.58(+4.34%) |
Oct 25, 2019 | 13.35 | 13.35 | 13.01 | 13.35 | 224,200 | +0.34(+2.63%) |
Oct 24, 2019 | 13.29 | 13.54 | 12.97 | 13.00 | 201,521 | -0.27(-2.01%) |
Oct 23, 2019 | 13.02 | 13.32 | 12.94 | 13.27 | 151,816 | +0.24(+1.84%) |
Oct 22, 2019 | 12.87 | 13.55 | 12.87 | 13.03 | 170,310 | -0.27(-2.03%) |
Oct 21, 2019 | 13.72 | 13.72 | 12.75 | 13.30 | 399,742 | -0.05(-0.37%) |
Oct 18, 2019 | 13.84 | 13.84 | 13.35 | 13.35 | 135,600 | -0.30(-2.20%) |
Oct 17, 2019 | 13.43 | 13.75 | 13.37 | 13.65 | 203,924 | +0.30(+2.25%) |
Oct 16, 2019 | 13.64 | 13.97 | 13.24 | 13.35 | 195,606 | -0.30(-2.20%) |
Oct 15, 2019 | 13.74 | 13.88 | 12.89 | 13.65 | 267,374 | +0.38(+2.86%) |
Oct 14, 2019 | 13.77 | 13.77 | 13.27 | 13.27 | 172,337 | -0.05(-0.35%) |
Oct 11, 2019 | 13.28 | 13.95 | 12.97 | 13.32 | 496,100 | +0.06(+0.43%) |
Oct 10, 2019 | 13.98 | 13.98 | 13.00 | 13.26 | 408,281 | -0.42(-3.07%) |
Oct 09, 2019 | 14.00 | 14.00 | 13.43 | 13.68 | 252,968 | +0.31(+2.31%) |
Oct 08, 2019 | 13.84 | 14.14 | 13.25 | 13.37 | 351,718 | -0.67(-4.77%) |
Oct 07, 2019 | 14.10 | 14.74 | 13.55 | 14.04 | 429,910 | -0.06(-0.43%) |
Oct 04, 2019 | 14.00 | 14.22 | 13.51 | 14.10 | 328,800 | +0.35(+2.55%) |
Oct 03, 2019 | 13.66 | 14.44 | 13.60 | 13.75 | 635,202 | +0.08(+0.59%) |
Oct 02, 2019 | 12.50 | 14.00 | 11.74 | 13.67 | 1,040,011 | +1.31(+10.64%) |
Oct 01, 2019 | 14.00 | 14.13 | 12.25 | 12.36 | 924,883 | -1.50(-10.86%) |
Sep 30, 2019 | 13.96 | 14.43 | 13.72 | 13.86 | 414,696 | -0.09(-0.66%) |
Sep 27, 2019 | 15.34 | 15.34 | 13.95 | 13.95 | 555,300 | -1.12(-7.41%) |
Sep 26, 2019 | 15.07 | 15.22 | 14.59 | 15.07 | 310,793 | +0.50(+3.42%) |
Sep 25, 2019 | 15.24 | 15.25 | 13.97 | 14.57 | 858,030 | -0.53(-3.54%) |
Sep 24, 2019 | 16.14 | 16.18 | 14.90 | 15.11 | 927,775 | -0.95(-5.91%) |
Sep 23, 2019 | 17.40 | 17.40 | 15.99 | 16.05 | 471,390 | -0.69(-4.13%) |
Sep 20, 2019 | 17.14 | 17.17 | 16.50 | 16.75 | 277,600 | -0.05(-0.32%) |
Sep 19, 2019 | 16.61 | 17.10 | 16.53 | 16.80 | 299,813 | +0.25(+1.51%) |
Sep 18, 2019 | 17.22 | 17.47 | 16.45 | 16.55 | 389,505 | -0.45(-2.65%) |
Sep 17, 2019 | 17.01 | 17.44 | 16.37 | 17.00 | 473,173 | -0.17(-0.99%) |
Sep 16, 2019 | 18.31 | 18.31 | 17.05 | 17.17 | 508,924 | -0.86(-4.77%) |
Sep 13, 2019 | 17.50 | 18.08 | 17.15 | 18.03 | 649,100 | +0.91(+5.32%) |
Sep 12, 2019 | 15.79 | 17.25 | 15.79 | 17.12 | 562,511 | +1.02(+6.36%) |
Sep 11, 2019 | 16.55 | 16.92 | 16.03 | 16.10 | 219,874 | -0.29(-1.79%) |
Sep 10, 2019 | 16.82 | 16.82 | 15.90 | 16.39 | 316,713 | +0.12(+0.72%) |
Sep 09, 2019 | 17.54 | 17.54 | 16.25 | 16.27 | 447,904 | -0.96(-5.58%) |
Sep 06, 2019 | 17.05 | 17.92 | 17.05 | 17.23 | 288,200 | -0.09(-0.53%) |
Sep 05, 2019 | 17.89 | 17.89 | 17.12 | 17.33 | 313,501 | +0.13(+0.74%) |
Sep 04, 2019 | 17.55 | 17.56 | 16.85 | 17.20 | 305,525 | +0.16(+0.94%) |
Sep 03, 2019 | 16.65 | 17.06 | 16.43 | 17.04 | 353,106 | +0.53(+3.21%) |
Aug 30, 2019 | 17.48 | 17.94 | 16.19 | 16.51 | 534,300 | -0.77(-4.44%) |
Aug 29, 2019 | 16.63 | 17.55 | 16.63 | 17.28 | 612,961 | +0.60(+3.60%) |
Aug 28, 2019 | 16.00 | 16.82 | 15.06 | 16.68 | 642,325 | +0.68(+4.23%) |
Aug 27, 2019 | 17.26 | 17.29 | 15.49 | 16.00 | 1,187,956 | -1.29(-7.46%) |
Aug 26, 2019 | 18.34 | 18.40 | 17.03 | 17.29 | 618,177 | -0.69(-3.84%) |
Aug 23, 2019 | 19.10 | 19.10 | 17.55 | 17.98 | 584,100 | -0.84(-4.46%) |
Aug 22, 2019 | 19.61 | 19.61 | 18.50 | 18.82 | 369,793 | -0.23(-1.21%) |
Aug 21, 2019 | 18.90 | 19.22 | 18.35 | 19.05 | 447,017 | +0.56(+3.03%) |
Aug 20, 2019 | 19.89 | 20.01 | 18.44 | 18.49 | 440,756 | -0.99(-5.08%) |
Aug 19, 2019 | 20.18 | 20.30 | 19.25 | 19.48 | 447,640 | -0.09(-0.46%) |
Aug 16, 2019 | 18.73 | 19.99 | 18.73 | 19.57 | 577,400 | +0.84(+4.49%) |
Aug 15, 2019 | 20.05 | 20.27 | 17.32 | 18.73 | 1,264,754 | -1.34(-6.68%) |
Aug 14, 2019 | 19.58 | 20.45 | 18.40 | 20.07 | 1,326,368 | -1.68(-7.72%) |
Aug 13, 2019 | 21.66 | 21.78 | 20.98 | 21.75 | 617,666 | +0.83(+3.95%) |
Aug 12, 2019 | 20.40 | 21.21 | 20.18 | 20.92 | 693,757 | +0.52(+2.57%) |
Aug 09, 2019 | 20.66 | 20.67 | 20.20 | 20.40 | 463,500 | +0.24(+1.18%) |
Aug 08, 2019 | 20.24 | 20.66 | 19.25 | 20.16 | 797,967 | +0.31(+1.57%) |
Aug 07, 2019 | 19.89 | 20.25 | 18.80 | 19.85 | 1,009,748 | -0.85(-4.11%) |
Aug 06, 2019 | 22.40 | 22.77 | 19.50 | 20.70 | 2,121,601 | -2.29(-9.96%) |
Aug 05, 2019 | 22.80 | 23.90 | 21.49 | 22.99 | 1,523,705 | +1.59(+7.44%) |
Aug 02, 2019 | 20.99 | 21.50 | 20.48 | 21.40 | 1,971,300 | +1.08(+5.31%) |
Aug 01, 2019 | 17.82 | 20.43 | 17.75 | 20.32 | 2,916,745 | +2.72(+15.45%) |
Jul 31, 2019 | 18.62 | 18.63 | 17.15 | 17.60 | 808,077 | +0.04(+0.23%) |
Jul 30, 2019 | 17.14 | 18.00 | 16.72 | 17.56 | 1,018,855 | +0.87(+5.20%) |
Jul 29, 2019 | 16.49 | 17.00 | 15.83 | 16.69 | 892,229 | +1.57(+10.40%) |
Jul 26, 2019 | 14.64 | 15.20 | 14.50 | 15.12 | 365,700 | +0.79(+5.52%) |
Jul 25, 2019 | 13.95 | 14.70 | 13.56 | 14.33 | 488,383 | +0.55(+4.03%) |
Jul 24, 2019 | 14.35 | 14.37 | 13.70 | 13.77 | 295,437 | -0.56(-3.90%) |
Jul 23, 2019 | 15.43 | 15.56 | 13.76 | 14.33 | 705,806 | -0.92(-6.02%) |
Jul 22, 2019 | 15.84 | 15.99 | 15.07 | 15.25 | 285,048 | -0.27(-1.74%) |
Jul 19, 2019 | 16.07 | 16.45 | 15.37 | 15.52 | 279,200 | -0.06(-0.39%) |
Jul 18, 2019 | 16.24 | 16.28 | 15.14 | 15.58 | 453,235 | -0.54(-3.35%) |
Jul 17, 2019 | 16.26 | 16.93 | 15.99 | 16.12 | 228,798 | -0.38(-2.30%) |
Jul 16, 2019 | 16.87 | 17.21 | 16.29 | 16.50 | 208,692 | -0.33(-1.94%) |
Jul 15, 2019 | 16.59 | 17.24 | 15.94 | 16.83 | 285,419 | +0.59(+3.61%) |
Jul 12, 2019 | 17.37 | 17.50 | 15.98 | 16.24 | 511,300 | -0.82(-4.83%) |
Jul 11, 2019 | 17.44 | 17.80 | 16.62 | 17.06 | 350,955 | -0.14(-0.79%) |
Jul 10, 2019 | 16.83 | 17.98 | 16.48 | 17.20 | 423,349 | +0.46(+2.75%) |
Jul 09, 2019 | 16.59 | 17.15 | 15.85 | 16.74 | 561,277 | -0.09(-0.54%) |
Jul 08, 2019 | 18.49 | 18.75 | 16.70 | 16.83 | 963,063 | -1.24(-6.86%) |
Jul 05, 2019 | 17.02 | 18.08 | 16.94 | 18.07 | 861,500 | +1.11(+6.56%) |
Jul 03, 2019 | 16.42 | 17.10 | 16.04 | 16.96 | 755,900 | +1.09(+6.90%) |
Jul 02, 2019 | 15.30 | 15.89 | 14.70 | 15.86 | 815,709 | +0.86(+5.76%) |
Jul 01, 2019 | 15.25 | 15.25 | 14.91 | 15.00 | 302,771 | +0.40(+2.74%) |
Jun 28, 2019 | 14.60 | 14.91 | 14.39 | 14.60 | 268,000 | +0.30(+2.10%) |
Jun 27, 2019 | 13.43 | 14.43 | 13.43 | 14.30 | 223,952 | +0.63(+4.61%) |
Jun 26, 2019 | 13.55 | 13.80 | 13.20 | 13.67 | 188,049 | +0.52(+3.95%) |
Jun 25, 2019 | 14.14 | 14.14 | 13.02 | 13.15 | 393,278 | -0.65(-4.71%) |
Jun 24, 2019 | 15.18 | 15.18 | 13.50 | 13.80 | 378,995 | -0.95(-6.44%) |
Jun 21, 2019 | 15.14 | 15.40 | 14.18 | 14.75 | 578,500 | -0.37(-2.45%) |
Jun 20, 2019 | 14.45 | 15.62 | 14.30 | 15.12 | 573,649 | +0.89(+6.26%) |
Jun 19, 2019 | 12.96 | 14.28 | 12.58 | 14.23 | 594,767 | +1.34(+10.40%) |
Jun 18, 2019 | 12.08 | 12.91 | 12.00 | 12.89 | 619,514 | +0.95(+7.94%) |
Jun 17, 2019 | 11.43 | 11.96 | 11.13 | 11.94 | 441,669 | +0.88(+7.97%) |
Jun 14, 2019 | 11.83 | 12.10 | 10.92 | 11.06 | 712,700 | -0.97(-8.04%) |
Jun 13, 2019 | 12.85 | 13.10 | 12.03 | 12.03 | 330,487 | -0.95(-7.35%) |
Jun 12, 2019 | 12.70 | 13.09 | 12.67 | 12.98 | 180,753 | +0.02(+0.15%) |
Jun 11, 2019 | 13.21 | 13.49 | 12.85 | 12.96 | 231,554 | -0.14(-1.07%) |
Jun 10, 2019 | 12.93 | 13.31 | 12.89 | 13.10 | 263,090 | +0.23(+1.76%) |
Jun 07, 2019 | 12.97 | 13.25 | 12.74 | 12.87 | 266,500 | -0.18(-1.41%) |
Jun 06, 2019 | 13.54 | 13.72 | 12.79 | 13.06 | 279,586 | -0.38(-2.84%) |
Jun 05, 2019 | 12.81 | 13.51 | 12.80 | 13.44 | 308,428 | +0.76(+5.97%) |
Jun 04, 2019 | 12.48 | 12.94 | 12.45 | 12.68 | 368,605 | +0.20(+1.62%) |
Jun 03, 2019 | 13.24 | 13.93 | 12.20 | 12.48 | 662,837 | -0.67(-5.12%) |
May 31, 2019 | 13.89 | 14.54 | 13.10 | 13.15 | 502,800 | -1.15(-8.02%) |
May 30, 2019 | 14.39 | 14.52 | 14.10 | 14.30 | 215,234 | +0.26(+1.85%) |
May 29, 2019 | 14.90 | 15.10 | 14.00 | 14.04 | 343,521 | -0.75(-5.07%) |
May 28, 2019 | 14.54 | 14.95 | 13.79 | 14.79 | 508,932 | +0.34(+2.38%) |
May 24, 2019 | 14.70 | 14.95 | 14.29 | 14.45 | 301,500 | -0.12(-0.84%) |
May 23, 2019 | 15.50 | 15.75 | 14.50 | 14.57 | 362,129 | -0.97(-6.26%) |
May 22, 2019 | 15.62 | 15.75 | 15.36 | 15.54 | 201,969 | +0.00(+0.00%) |
May 21, 2019 | 15.71 | 16.09 | 15.51 | 15.54 | 197,992 | -0.18(-1.15%) |
May 20, 2019 | 15.80 | 15.93 | 15.17 | 15.72 | 210,749 | +0.18(+1.16%) |
May 17, 2019 | 15.40 | 15.91 | 15.30 | 15.54 | 275,500 | +0.11(+0.73%) |
May 16, 2019 | 15.00 | 16.16 | 14.85 | 15.43 | 572,718 | +0.59(+3.96%) |
May 15, 2019 | 15.20 | 15.34 | 14.79 | 14.84 | 292,591 | -0.12(-0.79%) |
May 14, 2019 | 14.91 | 15.34 | 14.85 | 14.96 | 343,746 | +0.17(+1.18%) |
May 13, 2019 | 15.50 | 15.89 | 14.55 | 14.78 | 482,867 | -0.52(-3.37%) |
May 10, 2019 | 15.43 | 15.64 | 14.81 | 15.30 | 871,900 | +0.34(+2.29%) |
May 09, 2019 | 15.21 | 17.30 | 14.49 | 14.96 | 1,361,112 | -2.34(-13.54%) |
May 08, 2019 | 18.54 | 19.20 | 17.00 | 17.30 | 621,765 | -1.45(-7.73%) |
May 07, 2019 | 19.53 | 19.60 | 18.49 | 18.75 | 289,695 | -0.43(-2.24%) |
May 06, 2019 | 19.61 | 19.65 | 19.10 | 19.18 | 240,528 | -0.48(-2.44%) |
May 03, 2019 | 18.99 | 19.66 | 18.57 | 19.66 | 182,500 | +1.13(+6.12%) |
May 02, 2019 | 19.09 | 19.40 | 18.49 | 18.53 | 218,681 | -0.82(-4.24%) |
May 01, 2019 | 19.30 | 19.76 | 19.10 | 19.35 | 133,803 | +0.10(+0.50%) |
Apr 30, 2019 | 21.00 | 21.00 | 19.06 | 19.25 | 169,040 | -0.71(-3.56%) |
Apr 29, 2019 | 19.55 | 20.19 | 19.40 | 19.96 | 256,766 | +0.98(+5.17%) |
Apr 26, 2019 | 19.00 | 19.48 | 18.55 | 18.98 | 202,500 | +0.48(+2.59%) |
Apr 25, 2019 | 19.23 | 19.36 | 18.50 | 18.50 | 313,184 | -0.78(-4.07%) |
Apr 24, 2019 | 20.13 | 20.38 | 19.16 | 19.28 | 327,661 | -0.80(-4.01%) |
Apr 23, 2019 | 20.29 | 20.77 | 19.98 | 20.09 | 177,996 | -0.24(-1.16%) |
Apr 22, 2019 | 21.00 | 21.18 | 20.00 | 20.33 | 205,731 | -0.12(-0.61%) |
Apr 18, 2019 | 21.13 | 21.82 | 19.99 | 20.45 | 346,000 | -0.46(-2.21%) |
Apr 17, 2019 | 20.08 | 21.16 | 19.80 | 20.91 | 349,645 | +1.55(+8.01%) |
Apr 16, 2019 | 18.63 | 19.74 | 18.18 | 19.36 | 315,286 | +0.93(+5.03%) |
Apr 15, 2019 | 19.80 | 20.00 | 18.15 | 18.43 | 506,504 | -1.22(-6.19%) |
Apr 12, 2019 | 20.37 | 20.78 | 19.49 | 19.65 | 426,400 | -0.39(-1.94%) |
Apr 11, 2019 | 21.18 | 22.11 | 20.00 | 20.04 | 335,561 | -1.38(-6.45%) |
Apr 10, 2019 | 21.10 | 21.75 | 20.82 | 21.42 | 299,049 | +0.50(+2.39%) |
Apr 09, 2019 | 22.57 | 22.57 | 20.92 | 20.92 | 445,524 | -1.21(-5.48%) |
Apr 08, 2019 | 22.10 | 22.74 | 21.03 | 22.13 | 470,042 | +0.22(+1.02%) |
Apr 05, 2019 | 22.05 | 22.99 | 21.47 | 21.91 | 516,000 | -0.06(-0.28%) |
Apr 04, 2019 | 24.50 | 25.25 | 21.93 | 21.97 | 1,118,623 | -2.08(-8.66%) |
Apr 03, 2019 | 22.89 | 24.99 | 22.78 | 24.05 | 966,375 | +1.39(+6.14%) |
Apr 02, 2019 | 21.30 | 23.60 | 21.25 | 22.66 | 903,134 | +1.52(+7.17%) |
Apr 01, 2019 | 20.74 | 21.19 | 20.03 | 21.14 | 674,237 | +1.20(+6.03%) |
Mar 29, 2019 | 20.50 | 20.80 | 18.50 | 19.94 | 588,600 | -0.25(-1.25%) |
Mar 28, 2019 | 19.26 | 20.34 | 19.25 | 20.19 | 446,680 | +0.70(+3.60%) |
Mar 27, 2019 | 20.23 | 20.59 | 18.12 | 19.49 | 462,763 | -0.72(-3.55%) |
Mar 26, 2019 | 20.46 | 20.72 | 19.81 | 20.21 | 226,490 | +0.11(+0.52%) |
Mar 25, 2019 | 20.00 | 20.48 | 19.01 | 20.10 | 351,213 | +0.11(+0.57%) |
Mar 22, 2019 | 18.97 | 19.99 | 18.22 | 19.99 | 397,400 | +0.99(+5.21%) |
Mar 21, 2019 | 18.03 | 19.01 | 17.50 | 19.00 | 340,795 | +0.93(+5.17%) |
Mar 20, 2019 | 18.55 | 18.93 | 17.21 | 18.07 | 375,082 | -0.34(-1.87%) |
Mar 19, 2019 | 17.35 | 18.80 | 17.33 | 18.41 | 531,069 | +1.56(+9.26%) |
Mar 18, 2019 | 16.47 | 17.24 | 16.35 | 16.85 | 325,835 | +0.60(+3.69%) |
Mar 15, 2019 | 16.44 | 17.00 | 15.92 | 16.25 | 309,600 | +0.20(+1.25%) |
Mar 14, 2019 | 15.14 | 16.36 | 15.14 | 16.05 | 233,648 | +0.78(+5.11%) |
Mar 13, 2019 | 14.98 | 15.96 | 14.21 | 15.27 | 443,567 | +0.31(+2.07%) |
Mar 12, 2019 | 14.41 | 15.10 | 14.10 | 14.96 | 320,383 | +0.74(+5.22%) |
Mar 11, 2019 | 13.51 | 14.47 | 13.23 | 14.22 | 162,700 | +0.87(+6.48%) |
Mar 08, 2019 | 13.57 | 13.85 | 13.24 | 13.35 | 182,600 | -0.31(-2.27%) |
Mar 07, 2019 | 14.31 | 14.65 | 13.62 | 13.66 | 187,469 | -0.58(-4.06%) |
Mar 06, 2019 | 14.16 | 14.34 | 13.63 | 14.24 | 141,451 | +0.23(+1.64%) |
Mar 05, 2019 | 13.80 | 14.46 | 13.80 | 14.01 | 108,365 | -0.27(-1.89%) |
Mar 04, 2019 | 14.61 | 14.95 | 14.10 | 14.28 | 148,371 | -0.32(-2.19%) |
Mar 01, 2019 | 14.99 | 15.22 | 14.50 | 14.60 | 168,800 | -0.42(-2.80%) |
Feb 28, 2019 | 14.79 | 15.03 | 14.40 | 15.02 | 110,597 | +0.25(+1.66%) |
Feb 27, 2019 | 14.39 | 14.90 | 13.98 | 14.77 | 180,538 | +0.53(+3.71%) |
Feb 26, 2019 | 13.51 | 14.70 | 13.50 | 14.25 | 271,756 | +0.55(+3.99%) |
Feb 25, 2019 | 14.35 | 14.35 | 13.55 | 13.70 | 299,683 | -0.12(-0.87%) |
Feb 22, 2019 | 13.49 | 13.90 | 13.27 | 13.82 | 226,000 | +0.35(+2.59%) |
Feb 21, 2019 | 14.18 | 14.46 | 13.36 | 13.47 | 425,123 | -0.74(-5.20%) |
Feb 20, 2019 | 14.81 | 15.00 | 14.20 | 14.21 | 216,181 | -0.70(-4.67%) |
Feb 19, 2019 | 15.27 | 15.27 | 14.38 | 14.91 | 280,542 | -0.08(-0.51%) |
Feb 15, 2019 | 14.93 | 15.40 | 14.93 | 14.98 | 199,900 | -0.19(-1.28%) |
Feb 14, 2019 | 14.99 | 15.35 | 14.75 | 15.18 | 123,204 | +0.15(+0.97%) |
Feb 13, 2019 | 15.15 | 15.74 | 14.93 | 15.03 | 176,492 | -0.14(-0.94%) |
Feb 12, 2019 | 14.92 | 15.44 | 14.49 | 15.17 | 214,300 | +0.25(+1.69%) |
Feb 11, 2019 | 15.81 | 16.16 | 14.75 | 14.92 | 316,449 | -0.66(-4.24%) |
Feb 08, 2019 | 15.58 | 15.87 | 15.08 | 15.58 | 146,100 | +0.55(+3.67%) |
Feb 07, 2019 | 14.34 | 15.48 | 14.23 | 15.03 | 339,700 | +0.08(+0.53%) |
Feb 06, 2019 | 16.64 | 16.99 | 14.66 | 14.95 | 610,107 | -1.80(-10.72%) |
Feb 05, 2019 | 17.00 | 17.37 | 16.03 | 16.75 | 446,098 | -0.35(-2.07%) |
Feb 04, 2019 | 16.75 | 17.27 | 16.50 | 17.10 | 464,979 | +0.65(+3.95%) |
Feb 01, 2019 | 16.61 | 17.25 | 16.31 | 16.45 | 419,700 | -0.06(-0.36%) |
Jan 31, 2019 | 14.98 | 16.65 | 14.98 | 16.51 | 449,876 | +1.84(+12.55%) |
Jan 30, 2019 | 14.54 | 15.06 | 14.22 | 14.67 | 275,309 | +0.52(+3.66%) |
Jan 29, 2019 | 15.10 | 15.67 | 14.12 | 14.15 | 433,175 | -1.01(-6.66%) |
Jan 28, 2019 | 14.56 | 15.28 | 14.49 | 15.16 | 334,743 | +0.75(+5.20%) |
Jan 25, 2019 | 14.10 | 14.70 | 13.90 | 14.41 | 328,800 | +0.67(+4.87%) |
Jan 24, 2019 | 13.26 | 13.82 | 13.26 | 13.74 | 165,035 | +0.44(+3.28%) |
Jan 23, 2019 | 13.64 | 13.93 | 12.90 | 13.30 | 250,752 | -0.20(-1.46%) |
Jan 22, 2019 | 12.89 | 13.85 | 12.82 | 13.50 | 338,276 | +0.46(+3.53%) |
Jan 18, 2019 | 12.79 | 13.05 | 12.65 | 13.04 | 171,000 | +0.24(+1.88%) |
Jan 17, 2019 | 12.74 | 12.97 | 12.48 | 12.80 | 180,516 | -0.00(-0.00%) |
Jan 16, 2019 | 12.70 | 13.10 | 12.60 | 12.80 | 240,741 | +0.22(+1.73%) |
Jan 15, 2019 | 12.85 | 12.98 | 12.35 | 12.58 | 303,218 | +0.13(+1.01%) |
Jan 14, 2019 | 13.01 | 13.05 | 12.01 | 12.46 | 287,962 | -0.61(-4.70%) |
Jan 11, 2019 | 13.39 | 13.45 | 12.50 | 13.07 | 303,900 | -0.31(-2.31%) |
Jan 10, 2019 | 13.11 | 13.51 | 12.89 | 13.38 | 346,372 | +0.46(+3.58%) |
Jan 09, 2019 | 12.83 | 13.10 | 12.73 | 12.92 | 214,602 | +0.22(+1.72%) |
Jan 08, 2019 | 12.59 | 12.94 | 12.40 | 12.70 | 211,837 | +0.40(+3.23%) |
Jan 07, 2019 | 12.36 | 13.07 | 12.09 | 12.30 | 376,412 | +0.27(+2.26%) |
Jan 04, 2019 | 11.55 | 12.07 | 11.54 | 12.03 | 286,400 | +0.63(+5.53%) |
Jan 03, 2019 | 11.57 | 11.86 | 11.32 | 11.40 | 305,679 | -0.05(-0.41%) |