Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 11.10 | 11.40 | 10.50 | 10.80 | 780 | -0.40(-3.57%) |
Aug 29, 2019 | 11.20 | 11.35 | 10.70 | 11.20 | 2,051 | +0.10(+0.90%) |
Aug 28, 2019 | 10.80 | 11.10 | 10.70 | 11.10 | 542 | +0.40(+3.74%) |
Aug 27, 2019 | 11.10 | 11.40 | 10.70 | 10.70 | 2,109 | -0.50(-4.46%) |
Aug 26, 2019 | 11.50 | 11.50 | 10.60 | 11.20 | 4,394 | -0.40(-3.45%) |
Aug 23, 2019 | 11.70 | 11.94 | 11.50 | 11.60 | 3,040 | -0.17(-1.43%) |
Aug 22, 2019 | 11.80 | 11.94 | 11.50 | 11.77 | 3,599 | +0.07(+0.58%) |
Aug 21, 2019 | 11.00 | 11.90 | 11.00 | 11.70 | 20,763 | +0.70(+6.36%) |
Aug 20, 2019 | 11.20 | 11.20 | 10.60 | 11.00 | 4,960 | -0.04(-0.41%) |
Aug 19, 2019 | 10.60 | 11.40 | 10.60 | 11.04 | 5,310 | +0.54(+5.19%) |
Aug 16, 2019 | 10.60 | 10.60 | 10.10 | 10.50 | 2,030 | +0.10(+0.96%) |
Aug 15, 2019 | 10.30 | 10.89 | 10.00 | 10.40 | 9,268 | +0.10(+0.97%) |
Aug 14, 2019 | 10.20 | 10.30 | 10.00 | 10.30 | 4,166 | +0.05(+0.49%) |
Aug 13, 2019 | 9.900 | 10.50 | 9.500 | 10.25 | 7,491 | +0.35(+3.54%) |
Aug 12, 2019 | 9.800 | 9.900 | 9.300 | 9.900 | 11,193 | +0.35(+3.64%) |
Aug 09, 2019 | 9.800 | 9.900 | 9.300 | 9.552 | 14,720 | +0.25(+2.71%) |
Aug 08, 2019 | 8.800 | 9.300 | 8.800 | 9.300 | 2,321 | +0.45(+5.08%) |
Aug 07, 2019 | 9.000 | 9.000 | 8.800 | 8.850 | 4,313 | -0.15(-1.67%) |
Aug 06, 2019 | 9.100 | 9.700 | 9.000 | 9.000 | 3,929 | -0.10(-1.10%) |
Aug 05, 2019 | 9.400 | 9.400 | 9.100 | 9.100 | 5,089 | -0.39(-4.07%) |
Aug 02, 2019 | 9.674 | 9.804 | 9.400 | 9.486 | 5,450 | -0.12(-1.22%) |
Aug 01, 2019 | 11.40 | 11.40 | 9.600 | 9.603 | 8,086 | +0.49(+5.41%) |
Jul 31, 2019 | 9.101 | 11.50 | 9.010 | 9.110 | 21,005 | +0.16(+1.79%) |
Jul 30, 2019 | 9.800 | 10.00 | 8.900 | 8.950 | 18,091 | -1.25(-12.25%) |
Jul 29, 2019 | 10.70 | 10.70 | 9.800 | 10.20 | 8,682 | -0.20(-1.92%) |
Jul 26, 2019 | 10.70 | 10.90 | 10.30 | 10.40 | 3,350 | -0.50(-4.59%) |
Jul 25, 2019 | 10.90 | 11.00 | 10.70 | 10.90 | 1,417 | +0.00(+0.00%) |
Jul 24, 2019 | 10.60 | 11.00 | 10.30 | 10.90 | 2,635 | +0.30(+2.83%) |
Jul 23, 2019 | 10.30 | 10.90 | 10.21 | 10.60 | 3,853 | +0.30(+2.91%) |
Jul 22, 2019 | 11.10 | 11.10 | 9.800 | 10.30 | 10,023 | -0.60(-5.50%) |
Jul 19, 2019 | 11.00 | 11.40 | 10.80 | 10.90 | 4,360 | -0.20(-1.80%) |
Jul 18, 2019 | 11.60 | 11.60 | 11.00 | 11.10 | 15,576 | -0.40(-3.48%) |
Jul 17, 2019 | 11.70 | 11.80 | 11.40 | 11.50 | 4,634 | -0.10(-0.86%) |
Jul 16, 2019 | 11.70 | 11.90 | 11.50 | 11.60 | 2,338 | -0.27(-2.27%) |
Jul 15, 2019 | 11.90 | 12.00 | 11.60 | 11.87 | 2,071 | -0.03(-0.26%) |
Jul 12, 2019 | 12.30 | 12.30 | 11.80 | 11.90 | 2,540 | -0.30(-2.46%) |
Jul 11, 2019 | 12.40 | 12.50 | 11.71 | 12.20 | 4,434 | +0.10(+0.83%) |
Jul 10, 2019 | 12.60 | 12.70 | 11.90 | 12.10 | 8,605 | +0.10(+0.83%) |
Jul 09, 2019 | 11.90 | 12.20 | 11.70 | 12.00 | 3,423 | +0.10(+0.84%) |
Jul 08, 2019 | 12.18 | 12.18 | 11.70 | 11.90 | 3,765 | -0.30(-2.46%) |
Jul 05, 2019 | 12.10 | 12.50 | 11.86 | 12.20 | 7,000 | +0.00(+0.00%) |
Jul 03, 2019 | 11.90 | 12.34 | 11.70 | 12.20 | 4,370 | +0.40(+3.39%) |
Jul 02, 2019 | 12.30 | 12.42 | 11.63 | 11.80 | 6,444 | -0.70(-5.60%) |
Jul 01, 2019 | 13.00 | 13.00 | 11.90 | 12.50 | 4,773 | +0.00(+0.00%) |
Jun 28, 2019 | 12.20 | 12.80 | 12.20 | 12.50 | 3,450 | +0.40(+3.31%) |
Jun 27, 2019 | 13.10 | 13.10 | 12.00 | 12.10 | 7,731 | -1.15(-8.68%) |
Jun 26, 2019 | 12.49 | 13.38 | 11.90 | 13.25 | 26,501 | +1.25(+10.42%) |
Jun 25, 2019 | 11.80 | 12.60 | 11.80 | 12.00 | 9,035 | +0.50(+4.35%) |
Jun 24, 2019 | 12.90 | 13.07 | 11.50 | 11.50 | 20,186 | -1.50(-11.54%) |
Jun 21, 2019 | 12.80 | 13.00 | 12.60 | 13.00 | 3,190 | +0.00(+0.00%) |
Jun 20, 2019 | 13.00 | 13.50 | 12.66 | 13.00 | 3,859 | +0.00(+0.00%) |
Jun 19, 2019 | 13.10 | 13.20 | 12.90 | 13.00 | 1,662 | -0.29(-2.18%) |
Jun 18, 2019 | 12.60 | 13.40 | 11.80 | 13.29 | 9,619 | +0.59(+4.65%) |
Jun 17, 2019 | 13.00 | 13.80 | 12.48 | 12.70 | 36,002 | +0.20(+1.60%) |
Jun 14, 2019 | 12.50 | 13.00 | 11.90 | 12.50 | 5,500 | -0.30(-2.34%) |
Jun 13, 2019 | 12.90 | 12.90 | 12.20 | 12.80 | 5,436 | +0.30(+2.40%) |
Jun 12, 2019 | 12.00 | 12.60 | 11.90 | 12.50 | 6,784 | +0.40(+3.31%) |
Jun 11, 2019 | 11.60 | 12.80 | 11.60 | 12.10 | 12,524 | +0.10(+0.83%) |
Jun 10, 2019 | 12.60 | 13.80 | 11.50 | 12.00 | 71,451 | +0.30(+2.56%) |
Jun 07, 2019 | 11.50 | 11.88 | 11.50 | 11.70 | 5,370 | +0.00(+0.00%) |
Jun 06, 2019 | 12.30 | 12.30 | 11.30 | 11.70 | 3,393 | -0.50(-4.10%) |
Jun 05, 2019 | 12.50 | 12.50 | 12.00 | 12.20 | 2,090 | -0.20(-1.61%) |
Jun 04, 2019 | 12.60 | 12.80 | 12.00 | 12.40 | 2,647 | -0.10(-0.80%) |
Jun 03, 2019 | 12.80 | 12.80 | 12.44 | 12.50 | 1,627 | -0.47(-3.62%) |
May 31, 2019 | 13.00 | 13.00 | 12.40 | 12.97 | 2,660 | +0.27(+2.12%) |
May 30, 2019 | 13.30 | 13.40 | 12.60 | 12.70 | 5,958 | -0.20(-1.55%) |
May 29, 2019 | 13.10 | 13.50 | 12.50 | 12.90 | 7,628 | -0.50(-3.73%) |
May 28, 2019 | 13.70 | 14.60 | 12.50 | 13.40 | 58,129 | +1.07(+8.65%) |
May 24, 2019 | 12.30 | 12.79 | 12.21 | 12.33 | 1,050 | +0.13(+1.09%) |
May 23, 2019 | 13.30 | 13.30 | 12.07 | 12.20 | 4,574 | -0.80(-6.15%) |
May 22, 2019 | 12.90 | 13.90 | 12.86 | 13.00 | 1,761 | +0.10(+0.78%) |
May 21, 2019 | 13.50 | 13.50 | 12.50 | 12.90 | 5,943 | +0.10(+0.78%) |
May 20, 2019 | 13.90 | 14.20 | 12.20 | 12.80 | 7,668 | -1.20(-8.57%) |
May 17, 2019 | 14.00 | 14.62 | 13.80 | 14.00 | 5,970 | -0.20(-1.41%) |
May 16, 2019 | 14.70 | 14.80 | 14.10 | 14.20 | 1,206 | -0.40(-2.74%) |
May 15, 2019 | 14.10 | 14.70 | 14.10 | 14.60 | 3,026 | +0.40(+2.82%) |
May 14, 2019 | 14.30 | 14.90 | 14.10 | 14.20 | 8,854 | +0.18(+1.25%) |
May 13, 2019 | 14.30 | 14.70 | 13.78 | 14.02 | 20,650 | +0.32(+2.36%) |
May 10, 2019 | 13.40 | 14.00 | 13.20 | 13.70 | 5,170 | +0.30(+2.24%) |
May 09, 2019 | 14.40 | 14.40 | 13.00 | 13.40 | 10,767 | -1.30(-8.84%) |
May 08, 2019 | 15.00 | 15.00 | 14.59 | 14.70 | 3,062 | +0.00(+0.00%) |
May 07, 2019 | 16.00 | 16.20 | 14.70 | 14.70 | 11,740 | -1.30(-8.13%) |
May 06, 2019 | 16.00 | 16.60 | 15.80 | 16.00 | 7,357 | -0.60(-3.61%) |
May 03, 2019 | 16.50 | 16.90 | 16.00 | 16.60 | 6,600 | +0.10(+0.61%) |
May 02, 2019 | 16.40 | 16.50 | 15.70 | 16.50 | 12,990 | +0.00(+0.00%) |
May 01, 2019 | 16.80 | 16.90 | 16.20 | 16.50 | 4,360 | -0.40(-2.37%) |
Apr 30, 2019 | 17.30 | 17.60 | 15.90 | 16.90 | 9,484 | -0.10(-0.59%) |
Apr 29, 2019 | 17.60 | 17.60 | 16.60 | 17.00 | 8,902 | -0.50(-2.86%) |
Apr 26, 2019 | 18.00 | 18.30 | 17.30 | 17.50 | 8,960 | -0.50(-2.78%) |
Apr 25, 2019 | 18.20 | 18.50 | 17.74 | 18.00 | 10,803 | -0.30(-1.64%) |
Apr 24, 2019 | 17.60 | 18.80 | 17.60 | 18.30 | 18,381 | +0.80(+4.57%) |
Apr 23, 2019 | 17.30 | 18.10 | 16.88 | 17.50 | 13,420 | +0.10(+0.57%) |
Apr 22, 2019 | 16.30 | 17.70 | 16.10 | 17.40 | 13,631 | +0.90(+5.45%) |
Apr 18, 2019 | 16.90 | 17.00 | 15.48 | 16.50 | 25,790 | -0.30(-1.79%) |
Apr 17, 2019 | 16.80 | 17.30 | 16.50 | 16.80 | 13,614 | +0.30(+1.82%) |
Apr 16, 2019 | 18.70 | 18.70 | 16.50 | 16.50 | 52,945 | -2.10(-11.29%) |
Apr 15, 2019 | 19.30 | 19.60 | 18.12 | 18.60 | 21,731 | -0.80(-4.12%) |
Apr 12, 2019 | 20.20 | 20.50 | 19.40 | 19.40 | 9,890 | -0.70(-3.48%) |
Apr 11, 2019 | 20.20 | 20.90 | 19.70 | 20.10 | 16,425 | -0.50(-2.43%) |
Apr 10, 2019 | 19.40 | 20.97 | 19.20 | 20.60 | 26,584 | +1.40(+7.29%) |
Apr 09, 2019 | 19.60 | 20.30 | 19.20 | 19.20 | 17,713 | -0.60(-3.03%) |
Apr 08, 2019 | 21.30 | 21.30 | 19.60 | 19.80 | 36,554 | -1.30(-6.16%) |
Apr 05, 2019 | 21.10 | 21.50 | 20.60 | 21.10 | 24,830 | -0.20(-0.94%) |
Apr 04, 2019 | 22.30 | 22.50 | 20.40 | 21.30 | 62,136 | -0.80(-3.62%) |
Apr 03, 2019 | 21.20 | 22.70 | 20.00 | 22.10 | 123,311 | +1.00(+4.74%) |
Apr 02, 2019 | 19.20 | 21.90 | 18.80 | 21.10 | 107,345 | +1.70(+8.76%) |
Apr 01, 2019 | 19.20 | 19.90 | 18.80 | 19.40 | 49,880 | +0.60(+3.19%) |
Mar 29, 2019 | 20.20 | 20.30 | 18.80 | 18.80 | 61,980 | -1.70(-8.29%) |
Mar 28, 2019 | 18.80 | 20.90 | 18.60 | 20.50 | 188,951 | +2.00(+10.81%) |
Mar 27, 2019 | 18.10 | 19.50 | 18.00 | 18.50 | 93,421 | +0.70(+3.93%) |
Mar 26, 2019 | 20.60 | 21.70 | 17.80 | 17.80 | 226,985 | -2.30(-11.44%) |
Mar 25, 2019 | 38.30 | 38.30 | 19.50 | 20.10 | 1,335,219 | -5.10(-20.24%) |
Mar 22, 2019 | 27.20 | 28.00 | 23.30 | 25.20 | 55,400 | -0.80(-3.08%) |
Mar 21, 2019 | 24.40 | 28.80 | 23.10 | 26.00 | 55,199 | +1.60(+6.56%) |
Mar 20, 2019 | 26.50 | 30.90 | 23.00 | 24.40 | 208,515 | -1.20(-4.69%) |
Mar 19, 2019 | 21.20 | 25.60 | 21.20 | 25.60 | 124,738 | +5.30(+26.11%) |
Mar 18, 2019 | 20.90 | 21.50 | 19.60 | 20.30 | 62,923 | +1.80(+9.73%) |
Mar 15, 2019 | 17.50 | 19.20 | 17.50 | 18.50 | 12,810 | +1.00(+5.71%) |
Mar 14, 2019 | 17.50 | 18.42 | 17.50 | 17.50 | 10,410 | +0.00(+0.00%) |
Mar 13, 2019 | 16.00 | 17.80 | 16.00 | 17.50 | 12,770 | +1.40(+8.70%) |
Mar 12, 2019 | 16.00 | 16.70 | 15.40 | 16.10 | 13,213 | -0.20(-1.23%) |
Mar 11, 2019 | 15.60 | 16.50 | 15.20 | 16.30 | 14,830 | +1.00(+6.54%) |
Mar 08, 2019 | 16.50 | 16.90 | 15.30 | 15.30 | 18,960 | -1.70(-10.00%) |
Mar 07, 2019 | 18.10 | 18.50 | 16.10 | 17.00 | 25,830 | -1.10(-6.08%) |
Mar 06, 2019 | 20.00 | 20.00 | 17.50 | 18.10 | 88,852 | -4.40(-19.56%) |
Mar 05, 2019 | 34.40 | 39.00 | 21.60 | 22.50 | 1,424,884 | +3.00(+15.38%) |
Mar 04, 2019 | 15.10 | 19.70 | 15.10 | 19.50 | 74,643 | +4.70(+31.76%) |
Mar 01, 2019 | 14.80 | 15.30 | 14.70 | 14.80 | 3,310 | +0.10(+0.68%) |
Feb 28, 2019 | 15.20 | 15.30 | 14.70 | 14.70 | 5,538 | -0.60(-3.92%) |
Feb 27, 2019 | 15.60 | 15.60 | 14.50 | 15.30 | 8,824 | -0.30(-1.92%) |
Feb 26, 2019 | 14.70 | 17.20 | 14.50 | 15.60 | 52,925 | +0.90(+6.12%) |
Feb 25, 2019 | 14.10 | 15.40 | 13.30 | 14.70 | 46,738 | +1.20(+8.89%) |
Feb 22, 2019 | 13.15 | 14.20 | 13.00 | 13.50 | 12,500 | +0.50(+3.85%) |
Feb 21, 2019 | 13.10 | 13.50 | 13.00 | 13.00 | 6,118 | -0.20(-1.52%) |
Feb 20, 2019 | 13.20 | 13.50 | 13.00 | 13.20 | 3,730 | +0.20(+1.54%) |
Feb 19, 2019 | 12.60 | 13.89 | 12.60 | 13.00 | 12,846 | +0.30(+2.36%) |
Feb 15, 2019 | 11.80 | 13.50 | 11.80 | 12.70 | 9,010 | +0.90(+7.63%) |
Feb 14, 2019 | 11.40 | 12.10 | 11.40 | 11.80 | 2,962 | +0.10(+0.85%) |
Feb 13, 2019 | 11.70 | 11.80 | 11.40 | 11.70 | 1,749 | -0.03(-0.21%) |
Feb 12, 2019 | 11.60 | 12.10 | 11.60 | 11.72 | 1,506 | +0.22(+1.96%) |
Feb 11, 2019 | 12.20 | 12.30 | 11.50 | 11.50 | 3,836 | -0.50(-4.17%) |
Feb 08, 2019 | 12.00 | 12.30 | 12.00 | 12.00 | 1,840 | -0.20(-1.63%) |
Feb 07, 2019 | 12.66 | 12.66 | 12.06 | 12.20 | 4,411 | -0.60(-4.70%) |
Feb 06, 2019 | 12.40 | 13.10 | 12.20 | 12.80 | 2,257 | +0.39(+3.16%) |
Feb 05, 2019 | 13.36 | 13.60 | 12.20 | 12.41 | 6,183 | -0.29(-2.30%) |
Feb 04, 2019 | 13.50 | 13.50 | 12.70 | 12.70 | 3,909 | -0.80(-5.93%) |
Feb 01, 2019 | 13.10 | 14.10 | 12.10 | 13.50 | 10,240 | +0.42(+3.23%) |
Jan 31, 2019 | 13.30 | 13.70 | 12.10 | 13.08 | 17,800 | -0.42(-3.13%) |
Jan 30, 2019 | 13.00 | 14.60 | 12.95 | 13.50 | 29,205 | +0.20(+1.50%) |
Jan 29, 2019 | 12.30 | 13.80 | 12.20 | 13.30 | 15,589 | +1.00(+8.13%) |
Jan 28, 2019 | 12.00 | 12.64 | 11.86 | 12.30 | 1,248 | -0.10(-0.81%) |
Jan 25, 2019 | 11.80 | 13.20 | 11.80 | 12.40 | 3,040 | +0.20(+1.64%) |
Jan 24, 2019 | 11.90 | 13.10 | 11.76 | 12.20 | 5,807 | +0.20(+1.67%) |
Jan 23, 2019 | 12.40 | 12.40 | 11.50 | 12.00 | 2,493 | -0.30(-2.44%) |
Jan 22, 2019 | 11.80 | 12.50 | 11.60 | 12.30 | 4,298 | +0.40(+3.36%) |
Jan 18, 2019 | 12.40 | 13.50 | 11.40 | 11.90 | 22,160 | -0.90(-7.03%) |
Jan 17, 2019 | 11.10 | 15.50 | 10.70 | 12.80 | 75,932 | +1.70(+15.32%) |
Jan 16, 2019 | 11.50 | 11.79 | 11.10 | 11.10 | 2,117 | -0.40(-3.48%) |
Jan 15, 2019 | 12.00 | 12.00 | 11.00 | 11.50 | 8,230 | -0.20(-1.71%) |
Jan 14, 2019 | 10.90 | 12.03 | 10.90 | 11.70 | 11,241 | +0.80(+7.34%) |
Jan 11, 2019 | 10.60 | 11.00 | 10.50 | 10.90 | 2,110 | +0.02(+0.20%) |
Jan 10, 2019 | 10.40 | 10.90 | 10.40 | 10.88 | 3,292 | +0.18(+1.66%) |
Jan 09, 2019 | 10.30 | 11.21 | 10.20 | 10.70 | 8,352 | +0.40(+3.88%) |
Jan 08, 2019 | 10.00 | 10.60 | 10.00 | 10.30 | 6,132 | -0.40(-3.74%) |
Jan 07, 2019 | 10.90 | 11.10 | 9.900 | 10.70 | 17,755 | -0.40(-3.60%) |
Jan 04, 2019 | 12.00 | 12.00 | 10.60 | 11.10 | 16,630 | -0.30(-2.63%) |
Jan 03, 2019 | 10.80 | 12.00 | 9.800 | 11.40 | 30,999 | +1.10(+10.68%) |
Jan 02, 2019 | 9.600 | 10.40 | 9.500 | 10.30 | 12,603 | +0.00(+0.00%) |
Dec 31, 2018 | 10.00 | 10.70 | 9.100 | 10.30 | 17,590 | +0.40(+4.04%) |
Dec 28, 2018 | 8.800 | 10.00 | 8.800 | 9.900 | 6,760 | -0.80(-7.48%) |
Dec 27, 2018 | 8.600 | 10.80 | 7.800 | 10.70 | 18,178 | +2.00(+22.99%) |
Dec 26, 2018 | 8.800 | 8.800 | 8.155 | 8.700 | 6,358 | -0.10(-1.14%) |
Dec 24, 2018 | 8.800 | 8.800 | 8.300 | 8.800 | 4,170 | +0.20(+2.33%) |
Dec 21, 2018 | 10.00 | 10.20 | 8.600 | 8.600 | 14,770 | -1.40(-14.00%) |
Dec 20, 2018 | 10.70 | 10.90 | 9.900 | 10.00 | 10,345 | -0.50(-4.76%) |
Dec 19, 2018 | 11.90 | 11.90 | 10.30 | 10.50 | 7,425 | -0.40(-3.67%) |
Dec 18, 2018 | 13.10 | 13.10 | 10.51 | 10.90 | 14,160 | -1.90(-14.84%) |
Dec 17, 2018 | 13.20 | 13.52 | 12.10 | 12.80 | 4,919 | -0.40(-3.03%) |
Dec 14, 2018 | 13.60 | 14.00 | 13.20 | 13.20 | 2,790 | -0.66(-4.78%) |
Dec 13, 2018 | 13.57 | 14.19 | 13.00 | 13.86 | 5,706 | +0.56(+4.23%) |
Dec 12, 2018 | 13.00 | 14.39 | 12.76 | 13.30 | 17,711 | +0.30(+2.31%) |
Dec 11, 2018 | 12.80 | 13.30 | 12.80 | 13.00 | 3,135 | +0.20(+1.56%) |
Dec 10, 2018 | 12.60 | 13.70 | 12.50 | 12.80 | 2,909 | +0.20(+1.59%) |
Dec 07, 2018 | 12.70 | 13.40 | 12.60 | 12.60 | 2,180 | -0.30(-2.33%) |
Dec 06, 2018 | 13.20 | 13.75 | 12.50 | 12.90 | 6,479 | -0.60(-4.44%) |
Dec 04, 2018 | 14.50 | 14.50 | 12.60 | 13.50 | 34,310 | -1.30(-8.78%) |
Dec 03, 2018 | 14.80 | 14.80 | 14.00 | 14.80 | 5,136 | +0.00(+0.00%) |
Nov 30, 2018 | 14.60 | 14.90 | 13.70 | 14.80 | 3,830 | +0.22(+1.49%) |
Nov 29, 2018 | 13.70 | 15.00 | 13.70 | 14.58 | 6,542 | +0.88(+6.44%) |
Nov 28, 2018 | 13.80 | 13.80 | 13.00 | 13.70 | 8,769 | +0.00(+0.00%) |
Nov 27, 2018 | 14.30 | 14.70 | 13.60 | 13.70 | 6,605 | -0.60(-4.20%) |
Nov 26, 2018 | 16.00 | 16.30 | 14.30 | 14.30 | 13,582 | -1.60(-10.06%) |
Nov 23, 2018 | 15.70 | 16.20 | 15.50 | 15.90 | 2,930 | +0.10(+0.63%) |
Nov 21, 2018 | 15.80 | 15.80 | 15.80 | 0 | -0.60(-3.65%) | |
Nov 20, 2018 | 16.30 | 17.00 | 15.60 | 16.40 | 7,712 | -0.80(-4.66%) |
Nov 19, 2018 | 17.40 | 18.91 | 17.00 | 17.20 | 11,489 | -0.50(-2.82%) |
Nov 16, 2018 | 17.50 | 17.90 | 17.10 | 17.70 | 5,030 | +0.00(+0.00%) |
Nov 15, 2018 | 17.00 | 18.80 | 16.80 | 17.70 | 14,130 | +0.60(+3.51%) |
Nov 14, 2018 | 17.80 | 18.40 | 17.10 | 17.10 | 9,447 | -0.70(-3.93%) |
Nov 13, 2018 | 17.00 | 18.20 | 16.60 | 17.80 | 10,492 | +0.92(+5.44%) |
Nov 12, 2018 | 17.50 | 17.80 | 16.40 | 16.88 | 10,085 | +0.18(+1.09%) |
Nov 09, 2018 | 18.60 | 19.50 | 16.20 | 16.70 | 19,990 | -2.50(-13.02%) |
Nov 08, 2018 | 19.80 | 20.70 | 18.90 | 19.20 | 14,426 | -1.10(-5.42%) |
Nov 07, 2018 | 20.90 | 21.80 | 20.00 | 20.30 | 25,805 | -0.40(-1.93%) |
Nov 06, 2018 | 20.40 | 22.30 | 19.80 | 20.70 | 60,843 | +0.70(+3.50%) |
Nov 05, 2018 | 19.40 | 21.00 | 19.20 | 20.00 | 23,372 | +0.00(+0.00%) |
Nov 02, 2018 | 19.30 | 20.60 | 19.10 | 20.00 | 39,190 | +0.80(+4.17%) |
Nov 01, 2018 | 18.50 | 19.80 | 17.30 | 19.20 | 71,585 | +0.70(+3.78%) |
Oct 31, 2018 | 17.70 | 18.90 | 17.50 | 18.50 | 23,197 | +0.80(+4.52%) |
Oct 30, 2018 | 17.80 | 19.10 | 17.00 | 17.70 | 20,105 | -0.10(-0.56%) |
Oct 29, 2018 | 19.40 | 21.80 | 17.80 | 17.80 | 55,747 | -1.90(-9.64%) |
Oct 26, 2018 | 19.00 | 22.50 | 17.20 | 19.70 | 81,700 | +0.30(+1.55%) |
Oct 25, 2018 | 19.60 | 21.90 | 19.10 | 19.40 | 59,365 | +0.40(+2.11%) |
Oct 24, 2018 | 21.70 | 26.70 | 19.00 | 19.00 | 122,192 | -5.30(-21.81%) |
Oct 23, 2018 | 18.70 | 24.80 | 18.20 | 24.30 | 200,359 | +3.60(+17.39%) |
Oct 22, 2018 | 23.00 | 26.10 | 19.30 | 20.70 | 180,444 | -5.30(-20.38%) |
Oct 19, 2018 | 75.20 | 81.30 | 25.60 | 26.00 | 1,788,390 | +10.30(+65.61%) |
Oct 18, 2018 | 13.10 | 15.90 | 12.30 | 15.70 | 37,245 | +2.30(+17.16%) |
Oct 17, 2018 | 12.60 | 14.80 | 12.30 | 13.40 | 7,269 | +0.70(+5.51%) |
Oct 16, 2018 | 13.30 | 13.30 | 12.30 | 12.70 | 1,637 | -0.60(-4.51%) |
Oct 15, 2018 | 13.10 | 13.40 | 12.10 | 13.30 | 1,693 | -0.40(-2.92%) |
Oct 12, 2018 | 12.30 | 14.00 | 12.10 | 13.70 | 3,880 | +1.60(+13.22%) |
Oct 11, 2018 | 12.80 | 12.80 | 12.10 | 12.10 | 2,552 | -0.66(-5.20%) |
Oct 10, 2018 | 14.60 | 14.60 | 12.50 | 12.76 | 9,931 | -0.84(-6.15%) |
Oct 09, 2018 | 13.40 | 14.20 | 13.40 | 13.60 | 3,102 | -0.10(-0.73%) |
Oct 08, 2018 | 13.00 | 14.30 | 13.00 | 13.70 | 7,057 | +1.20(+9.60%) |
Oct 05, 2018 | 12.50 | 12.60 | 11.90 | 12.50 | 7,000 | -0.19(-1.50%) |
Oct 04, 2018 | 12.90 | 12.90 | 12.50 | 12.69 | 3,303 | -0.41(-3.13%) |
Oct 03, 2018 | 12.70 | 13.50 | 11.90 | 13.10 | 6,711 | +1.00(+8.26%) |
Oct 02, 2018 | 13.70 | 14.00 | 12.10 | 12.10 | 9,758 | -1.90(-13.57%) |
Oct 01, 2018 | 15.10 | 15.30 | 13.50 | 14.00 | 9,334 | -1.40(-9.09%) |
Sep 28, 2018 | 15.60 | 16.00 | 14.90 | 15.40 | 2,830 | -0.40(-2.53%) |
Sep 27, 2018 | 17.80 | 17.80 | 15.70 | 15.80 | 6,937 | -2.40(-13.19%) |
Sep 26, 2018 | 19.00 | 19.80 | 16.50 | 18.20 | 12,275 | -0.90(-4.71%) |
Sep 25, 2018 | 19.80 | 20.00 | 18.00 | 19.10 | 12,898 | -0.70(-3.54%) |
Sep 24, 2018 | 18.00 | 20.00 | 17.90 | 19.80 | 30,844 | +2.00(+11.24%) |
Sep 21, 2018 | 17.30 | 17.90 | 16.60 | 17.80 | 7,340 | +0.70(+4.09%) |
Sep 20, 2018 | 17.00 | 17.20 | 16.30 | 17.10 | 8,207 | +0.30(+1.79%) |
Sep 19, 2018 | 15.90 | 16.80 | 15.10 | 16.80 | 24,562 | +0.90(+5.66%) |
Sep 18, 2018 | 15.10 | 15.90 | 14.80 | 15.90 | 16,340 | +0.90(+6.00%) |
Sep 17, 2018 | 14.70 | 15.50 | 14.10 | 15.00 | 13,875 | +0.30(+2.04%) |
Sep 14, 2018 | 13.80 | 14.80 | 13.60 | 14.70 | 18,370 | +0.90(+6.52%) |
Sep 13, 2018 | 13.70 | 14.10 | 13.00 | 13.80 | 14,696 | +0.00(+0.00%) |
Sep 12, 2018 | 12.50 | 13.90 | 12.00 | 13.80 | 13,406 | +1.10(+8.66%) |
Sep 11, 2018 | 12.10 | 13.00 | 11.70 | 12.70 | 25,753 | +0.30(+2.42%) |
Sep 10, 2018 | 11.30 | 13.00 | 10.60 | 12.40 | 34,912 | +1.10(+9.73%) |
Sep 07, 2018 | 12.90 | 13.90 | 11.20 | 11.30 | 53,000 | +0.10(+0.89%) |
Sep 06, 2018 | 12.30 | 12.50 | 10.70 | 11.20 | 50,974 | -1.30(-10.40%) |
Sep 05, 2018 | 15.00 | 15.10 | 11.60 | 12.50 | 124,826 | -2.80(-18.30%) |