Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.850 | 1.900 | 1.780 | 1.860 | 828,300 | +0.02(+1.09%) |
Aug 29, 2019 | 1.870 | 1.910 | 1.810 | 1.840 | 474,885 | +0.01(+0.55%) |
Aug 28, 2019 | 1.850 | 1.870 | 1.810 | 1.830 | 287,734 | -0.02(-1.08%) |
Aug 27, 2019 | 2.000 | 2.070 | 1.810 | 1.850 | 637,430 | -0.13(-6.57%) |
Aug 26, 2019 | 1.860 | 2.010 | 1.820 | 1.980 | 911,132 | +0.18(+10.00%) |
Aug 23, 2019 | 1.900 | 1.910 | 1.763 | 1.800 | 1,192,000 | -0.11(-5.76%) |
Aug 22, 2019 | 2.000 | 2.080 | 1.830 | 1.910 | 1,344,415 | -0.03(-1.55%) |
Aug 21, 2019 | 1.810 | 1.970 | 1.750 | 1.940 | 1,317,107 | +0.20(+11.49%) |
Aug 20, 2019 | 1.530 | 1.800 | 1.530 | 1.740 | 1,275,102 | +0.19(+12.26%) |
Aug 19, 2019 | 1.610 | 1.670 | 1.500 | 1.550 | 849,959 | -0.06(-3.73%) |
Aug 16, 2019 | 1.510 | 1.630 | 1.430 | 1.610 | 1,263,600 | +0.13(+8.78%) |
Aug 15, 2019 | 1.800 | 1.850 | 1.460 | 1.480 | 1,145,606 | -0.31(-17.32%) |
Aug 14, 2019 | 1.970 | 1.970 | 1.760 | 1.790 | 776,035 | -0.14(-7.25%) |
Aug 13, 2019 | 1.860 | 2.060 | 1.850 | 1.930 | 859,410 | +0.05(+2.66%) |
Aug 12, 2019 | 2.010 | 2.080 | 1.800 | 1.880 | 827,143 | -0.12(-6.00%) |
Aug 09, 2019 | 1.970 | 2.060 | 1.835 | 2.000 | 1,038,300 | +0.03(+1.52%) |
Aug 08, 2019 | 2.050 | 2.200 | 1.860 | 1.970 | 1,688,031 | -0.05(-2.48%) |
Aug 07, 2019 | 2.800 | 2.940 | 1.790 | 2.020 | 2,529,703 | -1.00(-33.11%) |
Aug 06, 2019 | 3.100 | 3.190 | 2.950 | 3.020 | 616,452 | -0.07(-2.27%) |
Aug 05, 2019 | 3.170 | 3.200 | 3.020 | 3.090 | 499,750 | -0.13(-4.04%) |
Aug 02, 2019 | 3.220 | 3.280 | 3.100 | 3.220 | 517,800 | -0.01(-0.31%) |
Aug 01, 2019 | 3.270 | 3.460 | 3.200 | 3.230 | 679,417 | -0.07(-2.12%) |
Jul 31, 2019 | 3.270 | 3.370 | 3.180 | 3.300 | 579,466 | +0.04(+1.23%) |
Jul 30, 2019 | 3.230 | 3.330 | 3.100 | 3.260 | 432,143 | +0.02(+0.62%) |
Jul 29, 2019 | 3.480 | 3.500 | 3.230 | 3.240 | 380,169 | -0.25(-7.16%) |
Jul 26, 2019 | 3.570 | 3.680 | 3.400 | 3.490 | 410,700 | -0.06(-1.69%) |
Jul 25, 2019 | 3.750 | 3.800 | 3.550 | 3.550 | 341,419 | -0.21(-5.59%) |
Jul 24, 2019 | 3.710 | 3.890 | 3.520 | 3.760 | 642,536 | +0.04(+1.08%) |
Jul 23, 2019 | 3.580 | 3.730 | 3.460 | 3.720 | 680,339 | +0.12(+3.33%) |
Jul 22, 2019 | 3.830 | 3.900 | 3.580 | 3.600 | 1,403,919 | -0.24(-6.25%) |
Jul 19, 2019 | 3.670 | 3.870 | 3.550 | 3.840 | 817,000 | +0.14(+3.78%) |
Jul 18, 2019 | 4.230 | 4.230 | 3.540 | 3.700 | 1,120,613 | -0.53(-12.53%) |
Jul 17, 2019 | 4.320 | 4.380 | 4.120 | 4.230 | 589,638 | -0.07(-1.63%) |
Jul 16, 2019 | 4.370 | 4.510 | 4.120 | 4.300 | 1,381,564 | -0.07(-1.60%) |
Jul 15, 2019 | 4.720 | 4.850 | 4.360 | 4.370 | 568,286 | -0.26(-5.62%) |
Jul 12, 2019 | 4.800 | 4.890 | 4.620 | 4.630 | 428,700 | -0.15(-3.14%) |
Jul 11, 2019 | 4.800 | 4.970 | 4.720 | 4.780 | 818,019 | -0.06(-1.24%) |
Jul 10, 2019 | 5.110 | 5.200 | 4.750 | 4.840 | 909,358 | -0.31(-6.02%) |
Jul 09, 2019 | 5.300 | 5.420 | 5.120 | 5.150 | 851,065 | -0.18(-3.38%) |
Jul 08, 2019 | 5.270 | 5.480 | 5.180 | 5.330 | 467,857 | +0.03(+0.57%) |
Jul 05, 2019 | 5.340 | 5.360 | 5.210 | 5.300 | 774,000 | -0.07(-1.30%) |
Jul 03, 2019 | 5.540 | 5.590 | 5.310 | 5.370 | 315,000 | -0.16(-2.89%) |
Jul 02, 2019 | 5.380 | 5.660 | 5.380 | 5.530 | 733,882 | -0.01(-0.18%) |
Jul 01, 2019 | 5.200 | 5.630 | 5.200 | 5.540 | 1,114,428 | +0.38(+7.36%) |
Jun 28, 2019 | 5.300 | 5.570 | 4.970 | 5.160 | 9,964,700 | -0.16(-3.01%) |
Jun 27, 2019 | 5.680 | 5.840 | 5.180 | 5.320 | 1,882,014 | -0.25(-4.49%) |
Jun 26, 2019 | 6.120 | 6.180 | 5.300 | 5.570 | 1,449,437 | -0.53(-8.69%) |
Jun 25, 2019 | 7.380 | 7.380 | 6.080 | 6.100 | 1,344,752 | -1.34(-18.01%) |
Jun 24, 2019 | 7.750 | 7.880 | 7.290 | 7.440 | 1,001,759 | -0.31(-4.00%) |
Jun 21, 2019 | 8.250 | 8.250 | 7.750 | 7.750 | 373,500 | -0.53(-6.40%) |
Jun 20, 2019 | 8.310 | 8.420 | 8.200 | 8.280 | 304,037 | +0.04(+0.49%) |
Jun 19, 2019 | 8.320 | 8.400 | 8.160 | 8.240 | 307,065 | -0.03(-0.36%) |
Jun 18, 2019 | 8.410 | 8.660 | 8.241 | 8.270 | 499,676 | -0.11(-1.31%) |
Jun 17, 2019 | 8.320 | 8.580 | 8.190 | 8.380 | 262,002 | +0.02(+0.24%) |
Jun 14, 2019 | 8.600 | 8.640 | 8.280 | 8.360 | 170,000 | -0.20(-2.34%) |
Jun 13, 2019 | 8.450 | 8.680 | 8.360 | 8.560 | 296,217 | +0.14(+1.66%) |
Jun 12, 2019 | 8.340 | 8.540 | 8.340 | 8.420 | 332,662 | +0.05(+0.60%) |
Jun 11, 2019 | 8.480 | 8.535 | 8.300 | 8.370 | 355,850 | -0.07(-0.83%) |
Jun 10, 2019 | 8.430 | 8.800 | 8.420 | 8.440 | 391,246 | +0.02(+0.24%) |
Jun 07, 2019 | 8.400 | 8.450 | 8.330 | 8.420 | 415,800 | +0.02(+0.24%) |
Jun 06, 2019 | 8.500 | 8.665 | 8.350 | 8.400 | 280,003 | -0.09(-1.06%) |
Jun 05, 2019 | 8.900 | 8.990 | 8.420 | 8.490 | 449,544 | -0.38(-4.28%) |
Jun 04, 2019 | 8.990 | 9.299 | 8.780 | 8.870 | 373,122 | -0.10(-1.11%) |
Jun 03, 2019 | 9.140 | 9.440 | 8.960 | 8.970 | 192,029 | -0.15(-1.64%) |
May 31, 2019 | 9.300 | 9.400 | 9.040 | 9.120 | 504,800 | -0.30(-3.18%) |
May 30, 2019 | 9.640 | 9.680 | 9.400 | 9.420 | 221,098 | -0.18(-1.87%) |
May 29, 2019 | 9.840 | 9.840 | 9.450 | 9.600 | 370,863 | -0.35(-3.52%) |
May 28, 2019 | 10.26 | 10.43 | 9.880 | 9.950 | 243,515 | -0.31(-3.02%) |
May 24, 2019 | 10.46 | 10.49 | 10.06 | 10.26 | 157,900 | -0.09(-0.87%) |
May 23, 2019 | 10.24 | 10.45 | 10.14 | 10.35 | 507,569 | +0.00(+0.00%) |
May 22, 2019 | 10.74 | 10.78 | 10.29 | 10.35 | 407,851 | -0.43(-3.99%) |
May 21, 2019 | 10.81 | 10.91 | 10.60 | 10.78 | 327,762 | +0.04(+0.37%) |
May 20, 2019 | 10.84 | 10.95 | 10.65 | 10.74 | 189,518 | -0.14(-1.29%) |
May 17, 2019 | 10.82 | 10.95 | 10.60 | 10.88 | 248,600 | +0.07(+0.65%) |
May 16, 2019 | 10.90 | 11.11 | 10.77 | 10.81 | 267,225 | -0.12(-1.10%) |
May 15, 2019 | 10.87 | 11.05 | 10.75 | 10.93 | 217,480 | -0.06(-0.55%) |
May 14, 2019 | 11.30 | 11.39 | 10.95 | 10.99 | 342,437 | -0.19(-1.70%) |
May 13, 2019 | 11.01 | 11.22 | 10.84 | 11.18 | 595,567 | -0.10(-0.89%) |
May 10, 2019 | 11.25 | 11.40 | 11.06 | 11.28 | 458,500 | -0.06(-0.53%) |
May 09, 2019 | 11.93 | 12.63 | 11.11 | 11.34 | 586,629 | -1.33(-10.50%) |
May 08, 2019 | 12.53 | 12.82 | 12.33 | 12.67 | 133,635 | +0.17(+1.36%) |
May 07, 2019 | 12.66 | 12.67 | 12.29 | 12.50 | 136,813 | -0.16(-1.26%) |
May 06, 2019 | 12.34 | 12.73 | 12.18 | 12.66 | 175,239 | +0.14(+1.12%) |
May 03, 2019 | 12.15 | 12.52 | 12.13 | 12.52 | 295,900 | +0.35(+2.88%) |
May 02, 2019 | 12.33 | 12.45 | 12.14 | 12.17 | 153,620 | -0.11(-0.90%) |
May 01, 2019 | 12.56 | 12.78 | 12.28 | 12.28 | 127,424 | -0.27(-2.15%) |
Apr 30, 2019 | 12.60 | 12.69 | 12.32 | 12.55 | 266,359 | -0.05(-0.40%) |
Apr 29, 2019 | 12.69 | 12.86 | 12.53 | 12.60 | 190,835 | -0.16(-1.25%) |
Apr 26, 2019 | 12.32 | 12.80 | 12.32 | 12.76 | 279,300 | +0.44(+3.57%) |
Apr 25, 2019 | 12.35 | 12.44 | 12.21 | 12.32 | 274,805 | -0.03(-0.24%) |
Apr 24, 2019 | 12.69 | 12.75 | 12.35 | 12.35 | 260,887 | -0.28(-2.22%) |
Apr 23, 2019 | 12.55 | 12.75 | 12.55 | 12.63 | 215,561 | +0.03(+0.24%) |
Apr 22, 2019 | 12.92 | 12.97 | 12.50 | 12.60 | 166,971 | -0.32(-2.48%) |
Apr 18, 2019 | 13.19 | 13.24 | 12.88 | 12.92 | 143,100 | -0.30(-2.27%) |
Apr 17, 2019 | 13.35 | 13.46 | 13.16 | 13.22 | 153,487 | -0.08(-0.60%) |
Apr 16, 2019 | 13.36 | 13.50 | 13.19 | 13.30 | 137,451 | -0.04(-0.30%) |
Apr 15, 2019 | 13.10 | 13.45 | 12.95 | 13.34 | 238,106 | +0.22(+1.68%) |
Apr 12, 2019 | 13.19 | 13.20 | 12.92 | 13.12 | 202,000 | +0.00(+0.00%) |
Apr 11, 2019 | 13.15 | 13.23 | 12.87 | 13.12 | 279,326 | +0.02(+0.15%) |
Apr 10, 2019 | 13.13 | 13.29 | 13.07 | 13.10 | 178,277 | -0.05(-0.38%) |
Apr 09, 2019 | 13.23 | 13.40 | 13.13 | 13.15 | 225,590 | -0.11(-0.83%) |
Apr 08, 2019 | 13.43 | 13.49 | 13.07 | 13.26 | 284,193 | -0.05(-0.38%) |
Apr 05, 2019 | 13.68 | 13.83 | 13.15 | 13.31 | 487,100 | -0.34(-2.49%) |
Apr 04, 2019 | 13.99 | 14.15 | 13.61 | 13.65 | 365,954 | -0.32(-2.29%) |
Apr 03, 2019 | 14.29 | 14.44 | 13.92 | 13.97 | 537,381 | -0.09(-0.64%) |
Apr 02, 2019 | 14.40 | 14.52 | 13.52 | 14.06 | 1,400,090 | -0.18(-1.26%) |
Apr 01, 2019 | 15.73 | 18.75 | 14.20 | 14.24 | 1,947,391 | -6.01(-29.68%) |
Mar 29, 2019 | 20.34 | 20.47 | 20.08 | 20.25 | 278,900 | -0.01(-0.05%) |
Mar 28, 2019 | 20.31 | 20.43 | 20.16 | 20.26 | 152,567 | -0.09(-0.44%) |
Mar 27, 2019 | 20.65 | 20.87 | 20.31 | 20.35 | 91,946 | -0.39(-1.88%) |
Mar 26, 2019 | 20.72 | 20.98 | 20.65 | 20.74 | 80,671 | +0.04(+0.19%) |
Mar 25, 2019 | 20.86 | 20.97 | 20.52 | 20.70 | 67,685 | -0.20(-0.96%) |
Mar 22, 2019 | 21.52 | 21.52 | 20.82 | 20.90 | 120,400 | -0.66(-3.06%) |
Mar 21, 2019 | 21.72 | 21.89 | 21.51 | 21.56 | 99,903 | -0.33(-1.51%) |
Mar 20, 2019 | 21.82 | 22.18 | 21.48 | 21.89 | 96,893 | -0.02(-0.09%) |
Mar 19, 2019 | 21.89 | 22.14 | 21.58 | 21.91 | 107,920 | +0.02(+0.09%) |
Mar 18, 2019 | 22.14 | 22.23 | 21.76 | 21.89 | 143,553 | -0.43(-1.93%) |
Mar 15, 2019 | 22.35 | 22.87 | 22.12 | 22.32 | 424,000 | -0.10(-0.45%) |
Mar 14, 2019 | 22.52 | 22.53 | 22.22 | 22.42 | 113,941 | -0.10(-0.44%) |
Mar 13, 2019 | 22.53 | 22.80 | 22.11 | 22.52 | 208,985 | -0.28(-1.23%) |
Mar 12, 2019 | 22.85 | 23.26 | 22.55 | 22.80 | 170,491 | -0.06(-0.26%) |
Mar 11, 2019 | 22.60 | 23.00 | 22.55 | 22.86 | 160,902 | +0.17(+0.75%) |
Mar 08, 2019 | 22.82 | 22.95 | 22.44 | 22.69 | 158,000 | -0.46(-1.99%) |
Mar 07, 2019 | 23.08 | 23.33 | 22.85 | 23.15 | 164,378 | +0.06(+0.26%) |
Mar 06, 2019 | 23.11 | 23.45 | 22.56 | 23.09 | 124,559 | -0.12(-0.52%) |
Mar 05, 2019 | 23.10 | 23.52 | 23.10 | 23.21 | 382,325 | +0.12(+0.52%) |
Mar 04, 2019 | 22.50 | 23.60 | 22.50 | 23.09 | 243,065 | +0.02(+0.09%) |
Mar 01, 2019 | 23.81 | 23.89 | 22.69 | 23.07 | 394,200 | +1.26(+5.78%) |
Feb 28, 2019 | 22.73 | 22.73 | 21.67 | 21.81 | 310,195 | -0.58(-2.59%) |
Feb 27, 2019 | 22.72 | 23.09 | 22.36 | 22.39 | 154,983 | -0.38(-1.67%) |
Feb 26, 2019 | 23.33 | 23.33 | 22.77 | 22.77 | 77,512 | -0.45(-1.94%) |
Feb 25, 2019 | 22.94 | 23.82 | 22.86 | 23.22 | 187,495 | +0.38(+1.66%) |
Feb 22, 2019 | 22.33 | 22.94 | 22.33 | 22.84 | 226,200 | +0.50(+2.24%) |
Feb 21, 2019 | 22.48 | 22.48 | 22.03 | 22.34 | 143,938 | -0.15(-0.67%) |
Feb 20, 2019 | 22.37 | 22.53 | 21.91 | 22.49 | 115,493 | +0.12(+0.54%) |
Feb 19, 2019 | 22.73 | 23.10 | 22.29 | 22.37 | 93,715 | -0.39(-1.71%) |
Feb 15, 2019 | 22.54 | 22.90 | 22.11 | 22.76 | 131,700 | +0.21(+0.93%) |
Feb 14, 2019 | 22.13 | 22.64 | 21.90 | 22.55 | 165,638 | +0.42(+1.90%) |
Feb 13, 2019 | 22.12 | 22.28 | 21.55 | 22.13 | 99,226 | +0.13(+0.59%) |
Feb 12, 2019 | 21.83 | 22.40 | 21.83 | 22.00 | 122,970 | +0.33(+1.52%) |
Feb 11, 2019 | 21.39 | 21.83 | 21.03 | 21.67 | 105,925 | +0.37(+1.74%) |
Feb 08, 2019 | 20.92 | 21.47 | 20.92 | 21.30 | 82,800 | +0.37(+1.77%) |
Feb 07, 2019 | 20.92 | 21.24 | 20.76 | 20.93 | 71,745 | -0.09(-0.43%) |
Feb 06, 2019 | 20.93 | 21.17 | 20.89 | 21.02 | 129,523 | +0.08(+0.38%) |
Feb 05, 2019 | 20.27 | 21.41 | 20.27 | 20.94 | 155,976 | +0.63(+3.10%) |
Feb 04, 2019 | 20.05 | 20.34 | 19.96 | 20.31 | 150,763 | +0.26(+1.30%) |
Feb 01, 2019 | 19.69 | 20.25 | 19.69 | 20.05 | 175,300 | +0.36(+1.83%) |
Jan 31, 2019 | 19.37 | 20.14 | 19.37 | 19.69 | 89,905 | +0.33(+1.70%) |
Jan 30, 2019 | 19.37 | 19.54 | 18.91 | 19.36 | 116,061 | +0.03(+0.16%) |
Jan 29, 2019 | 19.51 | 19.53 | 19.04 | 19.33 | 93,516 | -0.10(-0.51%) |
Jan 28, 2019 | 19.08 | 19.55 | 18.80 | 19.43 | 98,193 | +0.21(+1.09%) |
Jan 25, 2019 | 18.53 | 19.42 | 18.53 | 19.22 | 147,800 | +0.70(+3.78%) |
Jan 24, 2019 | 17.96 | 18.59 | 17.93 | 18.52 | 108,034 | +0.54(+3.00%) |
Jan 23, 2019 | 17.80 | 18.09 | 17.26 | 17.98 | 91,272 | +0.18(+1.01%) |
Jan 22, 2019 | 17.58 | 17.94 | 17.14 | 17.80 | 114,201 | +0.10(+0.56%) |
Jan 18, 2019 | 17.13 | 17.70 | 16.91 | 17.70 | 96,600 | +0.70(+4.12%) |
Jan 17, 2019 | 17.34 | 17.74 | 16.90 | 17.00 | 88,380 | -0.38(-2.19%) |
Jan 16, 2019 | 17.15 | 17.83 | 17.15 | 17.38 | 106,278 | +0.25(+1.46%) |
Jan 15, 2019 | 16.78 | 17.25 | 16.65 | 17.13 | 108,689 | +0.36(+2.15%) |
Jan 14, 2019 | 16.68 | 17.05 | 16.59 | 16.77 | 120,670 | -0.01(-0.06%) |
Jan 11, 2019 | 16.54 | 16.83 | 16.50 | 16.78 | 86,500 | +0.18(+1.08%) |
Jan 10, 2019 | 16.22 | 16.60 | 15.94 | 16.60 | 120,027 | +0.63(+3.94%) |
Jan 09, 2019 | 16.06 | 16.13 | 15.81 | 15.97 | 73,859 | -0.03(-0.19%) |
Jan 08, 2019 | 15.82 | 16.20 | 15.65 | 16.00 | 142,077 | +0.34(+2.17%) |
Jan 07, 2019 | 15.28 | 15.74 | 15.28 | 15.66 | 213,175 | +0.45(+2.96%) |
Jan 04, 2019 | 14.77 | 15.28 | 14.62 | 15.21 | 126,900 | +0.56(+3.82%) |
Jan 03, 2019 | 14.80 | 14.97 | 14.45 | 14.65 | 94,399 | -0.21(-1.41%) |
Jan 02, 2019 | 14.24 | 15.16 | 14.11 | 14.86 | 252,620 | +0.43(+2.98%) |
Dec 31, 2018 | 13.69 | 14.47 | 13.62 | 14.43 | 172,300 | +0.75(+5.48%) |
Dec 28, 2018 | 13.60 | 13.89 | 13.38 | 13.68 | 224,900 | +0.16(+1.18%) |
Dec 27, 2018 | 12.88 | 13.93 | 12.88 | 13.52 | 237,702 | +0.12(+0.90%) |
Dec 26, 2018 | 13.26 | 13.56 | 13.01 | 13.40 | 339,741 | +0.21(+1.59%) |
Dec 24, 2018 | 13.15 | 13.52 | 13.07 | 13.19 | 112,000 | -0.08(-0.60%) |
Dec 21, 2018 | 13.93 | 14.73 | 13.23 | 13.27 | 274,700 | -0.52(-3.77%) |
Dec 20, 2018 | 14.11 | 15.10 | 12.85 | 13.79 | 1,288,532 | -0.31(-2.20%) |
Dec 19, 2018 | 14.62 | 14.80 | 13.83 | 14.10 | 275,605 | -0.53(-3.62%) |
Dec 18, 2018 | 14.84 | 15.00 | 14.46 | 14.63 | 169,444 | -0.16(-1.08%) |
Dec 17, 2018 | 15.50 | 15.53 | 14.67 | 14.79 | 234,190 | -0.78(-5.01%) |
Dec 14, 2018 | 15.63 | 15.79 | 15.45 | 15.57 | 113,100 | -0.13(-0.83%) |
Dec 13, 2018 | 16.04 | 16.08 | 15.53 | 15.70 | 107,817 | -0.33(-2.06%) |
Dec 12, 2018 | 15.67 | 16.49 | 15.54 | 16.03 | 92,248 | +0.39(+2.49%) |
Dec 11, 2018 | 15.48 | 16.00 | 15.47 | 15.64 | 87,493 | +0.24(+1.56%) |
Dec 10, 2018 | 14.95 | 15.44 | 14.94 | 15.40 | 108,500 | +0.44(+2.94%) |
Dec 07, 2018 | 14.93 | 15.46 | 14.88 | 14.96 | 117,800 | +0.03(+0.20%) |
Dec 06, 2018 | 14.55 | 15.05 | 14.55 | 14.93 | 265,430 | +0.07(+0.47%) |
Dec 04, 2018 | 15.50 | 15.60 | 14.72 | 14.86 | 234,300 | -0.69(-4.44%) |
Dec 03, 2018 | 15.78 | 16.02 | 15.37 | 15.55 | 211,226 | -0.23(-1.46%) |
Nov 30, 2018 | 16.10 | 16.12 | 15.50 | 15.78 | 467,600 | -0.32(-1.99%) |
Nov 29, 2018 | 16.52 | 16.95 | 16.00 | 16.10 | 187,751 | -0.24(-1.47%) |
Nov 28, 2018 | 16.74 | 16.82 | 15.82 | 16.34 | 99,726 | -0.26(-1.57%) |
Nov 27, 2018 | 16.51 | 16.68 | 16.19 | 16.60 | 119,731 | -0.11(-0.66%) |
Nov 26, 2018 | 16.70 | 16.97 | 16.39 | 16.71 | 116,187 | +0.06(+0.36%) |
Nov 23, 2018 | 16.19 | 16.92 | 16.19 | 16.65 | 50,700 | +0.25(+1.52%) |
Nov 21, 2018 | 16.40 | 16.40 | 16.40 | 0 | +0.31(+1.93%) | |
Nov 20, 2018 | 16.49 | 16.52 | 15.79 | 16.09 | 181,231 | -0.52(-3.13%) |
Nov 19, 2018 | 16.78 | 17.80 | 16.47 | 16.61 | 136,287 | -0.34(-2.01%) |
Nov 16, 2018 | 16.95 | 17.02 | 16.27 | 16.95 | 206,200 | -0.05(-0.29%) |
Nov 15, 2018 | 16.71 | 17.16 | 16.27 | 17.00 | 174,925 | +0.18(+1.07%) |
Nov 14, 2018 | 17.52 | 17.77 | 16.77 | 16.82 | 167,681 | -0.60(-3.44%) |
Nov 13, 2018 | 17.25 | 17.79 | 17.20 | 17.42 | 234,278 | +0.34(+1.99%) |
Nov 12, 2018 | 17.57 | 17.73 | 16.83 | 17.08 | 221,609 | -0.74(-4.15%) |
Nov 09, 2018 | 17.92 | 19.35 | 17.51 | 17.82 | 386,000 | +0.80(+4.70%) |
Nov 08, 2018 | 16.49 | 17.06 | 16.38 | 17.02 | 126,301 | +0.51(+3.09%) |
Nov 07, 2018 | 17.20 | 17.25 | 16.49 | 16.51 | 109,811 | -0.69(-4.01%) |
Nov 06, 2018 | 17.10 | 17.62 | 17.07 | 17.20 | 224,408 | +0.18(+1.06%) |
Nov 05, 2018 | 16.69 | 17.10 | 16.55 | 17.02 | 82,795 | +0.34(+2.04%) |
Nov 02, 2018 | 16.62 | 16.81 | 16.47 | 16.68 | 98,000 | +0.06(+0.36%) |
Nov 01, 2018 | 15.97 | 16.68 | 15.97 | 16.62 | 91,031 | +0.67(+4.20%) |
Oct 31, 2018 | 15.72 | 16.01 | 15.42 | 15.95 | 228,419 | +0.42(+2.70%) |
Oct 30, 2018 | 15.17 | 15.65 | 14.65 | 15.53 | 470,068 | +0.39(+2.58%) |
Oct 29, 2018 | 15.50 | 16.52 | 14.86 | 15.14 | 180,122 | -0.21(-1.37%) |
Oct 26, 2018 | 15.57 | 15.99 | 15.08 | 15.35 | 129,000 | -0.41(-2.60%) |
Oct 25, 2018 | 16.05 | 16.21 | 15.72 | 15.76 | 89,317 | -0.16(-1.01%) |
Oct 24, 2018 | 16.17 | 16.52 | 15.90 | 15.92 | 137,564 | -0.23(-1.42%) |
Oct 23, 2018 | 15.81 | 16.28 | 15.66 | 16.15 | 107,100 | +0.16(+1.00%) |
Oct 22, 2018 | 15.96 | 16.17 | 15.77 | 15.99 | 120,947 | +0.09(+0.57%) |
Oct 19, 2018 | 16.23 | 16.40 | 15.60 | 15.90 | 138,600 | -0.27(-1.67%) |
Oct 18, 2018 | 16.91 | 17.14 | 16.02 | 16.17 | 311,644 | -0.73(-4.32%) |
Oct 17, 2018 | 16.96 | 17.14 | 16.73 | 16.90 | 210,774 | -0.07(-0.41%) |
Oct 16, 2018 | 17.02 | 17.30 | 16.67 | 16.97 | 767,383 | +0.07(+0.41%) |
Oct 15, 2018 | 17.18 | 17.85 | 16.52 | 16.90 | 229,637 | -0.35(-2.03%) |
Oct 12, 2018 | 17.64 | 17.93 | 16.99 | 17.25 | 116,100 | +0.02(+0.12%) |
Oct 11, 2018 | 17.15 | 17.84 | 16.85 | 17.23 | 366,483 | +0.07(+0.41%) |
Oct 10, 2018 | 17.86 | 18.55 | 17.12 | 17.16 | 214,627 | -0.75(-4.19%) |
Oct 09, 2018 | 17.83 | 18.25 | 17.78 | 17.91 | 155,406 | +0.02(+0.11%) |
Oct 08, 2018 | 18.20 | 18.48 | 17.71 | 17.89 | 156,729 | -0.35(-1.92%) |
Oct 05, 2018 | 18.48 | 19.48 | 17.96 | 18.24 | 101,900 | -0.27(-1.46%) |
Oct 04, 2018 | 18.60 | 18.96 | 18.17 | 18.51 | 124,369 | -0.16(-0.86%) |
Oct 03, 2018 | 18.10 | 18.86 | 18.06 | 18.67 | 173,812 | +0.59(+3.26%) |
Oct 02, 2018 | 18.02 | 18.43 | 17.80 | 18.08 | 170,322 | +0.01(+0.06%) |
Oct 01, 2018 | 18.24 | 20.23 | 17.99 | 18.07 | 224,349 | -0.16(-0.88%) |
Sep 28, 2018 | 18.04 | 18.25 | 17.29 | 18.23 | 320,700 | +0.19(+1.05%) |
Sep 27, 2018 | 18.14 | 19.03 | 17.96 | 18.04 | 193,864 | -0.08(-0.44%) |
Sep 26, 2018 | 18.47 | 18.81 | 18.05 | 18.12 | 264,144 | -0.28(-1.52%) |
Sep 25, 2018 | 18.75 | 18.92 | 18.19 | 18.40 | 328,947 | -0.39(-2.08%) |
Sep 24, 2018 | 20.44 | 20.62 | 18.74 | 18.79 | 500,518 | -1.73(-8.43%) |
Sep 21, 2018 | 20.56 | 21.08 | 20.37 | 20.52 | 2,295,600 | -0.05(-0.24%) |
Sep 20, 2018 | 20.02 | 20.87 | 19.82 | 20.57 | 654,203 | +0.56(+2.80%) |
Sep 19, 2018 | 19.46 | 20.09 | 19.44 | 20.01 | 554,261 | +0.55(+2.83%) |
Sep 18, 2018 | 19.50 | 19.85 | 19.06 | 19.46 | 424,165 | -0.04(-0.21%) |
Sep 17, 2018 | 19.70 | 20.14 | 19.41 | 19.50 | 358,873 | -0.25(-1.27%) |
Sep 14, 2018 | 19.82 | 20.24 | 19.36 | 19.75 | 490,100 | -0.02(-0.10%) |
Sep 13, 2018 | 19.76 | 20.41 | 19.68 | 19.77 | 387,427 | +0.03(+0.15%) |
Sep 12, 2018 | 19.20 | 19.96 | 19.06 | 19.74 | 561,321 | +0.50(+2.60%) |
Sep 11, 2018 | 18.71 | 19.24 | 18.70 | 19.24 | 363,741 | +0.49(+2.61%) |
Sep 10, 2018 | 18.20 | 19.20 | 18.16 | 18.75 | 488,524 | +0.57(+3.14%) |
Sep 07, 2018 | 18.00 | 18.54 | 17.81 | 18.18 | 313,500 | +0.12(+0.66%) |
Sep 06, 2018 | 18.00 | 18.16 | 17.72 | 18.06 | 223,617 | -0.02(-0.11%) |
Sep 05, 2018 | 18.68 | 18.87 | 17.93 | 18.08 | 254,421 | -0.66(-3.52%) |