Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 16.89 | 17.08 | 16.75 | 17.02 | 379,326 | +0.20(+1.19%) |
Sep 27, 2019 | 16.89 | 17.19 | 16.73 | 16.82 | 338,200 | +0.02(+0.12%) |
Sep 26, 2019 | 16.70 | 17.02 | 16.55 | 16.80 | 359,866 | +0.07(+0.42%) |
Sep 25, 2019 | 16.07 | 16.77 | 16.05 | 16.73 | 450,565 | +0.60(+3.72%) |
Sep 24, 2019 | 16.62 | 16.62 | 16.12 | 16.13 | 397,090 | -0.45(-2.71%) |
Sep 23, 2019 | 16.36 | 16.69 | 16.27 | 16.58 | 343,488 | +0.04(+0.24%) |
Sep 20, 2019 | 16.72 | 16.80 | 16.44 | 16.54 | 1,382,000 | -0.18(-1.08%) |
Sep 19, 2019 | 16.97 | 17.18 | 16.69 | 16.72 | 508,178 | -0.21(-1.24%) |
Sep 18, 2019 | 16.97 | 16.97 | 16.62 | 16.93 | 399,367 | -0.10(-0.59%) |
Sep 17, 2019 | 16.85 | 17.11 | 16.68 | 17.03 | 341,594 | +0.07(+0.41%) |
Sep 16, 2019 | 16.68 | 17.14 | 16.56 | 16.96 | 531,477 | +0.10(+0.59%) |
Sep 13, 2019 | 17.05 | 17.19 | 16.80 | 16.86 | 476,700 | +0.03(+0.18%) |
Sep 12, 2019 | 16.80 | 16.96 | 16.61 | 16.83 | 565,161 | +0.10(+0.60%) |
Sep 11, 2019 | 16.22 | 16.79 | 15.91 | 16.73 | 937,460 | +0.63(+3.91%) |
Sep 10, 2019 | 15.81 | 16.14 | 15.76 | 16.10 | 1,237,252 | +0.35(+2.22%) |
Sep 09, 2019 | 15.90 | 15.93 | 15.65 | 15.75 | 472,464 | +0.00(+0.00%) |
Sep 06, 2019 | 16.13 | 16.30 | 15.71 | 15.75 | 255,800 | -0.39(-2.42%) |
Sep 05, 2019 | 15.85 | 16.18 | 15.82 | 16.14 | 628,722 | +0.54(+3.46%) |
Sep 04, 2019 | 15.66 | 15.70 | 15.35 | 15.60 | 788,090 | +0.17(+1.10%) |
Sep 03, 2019 | 15.38 | 15.76 | 14.99 | 15.43 | 524,453 | -0.03(-0.19%) |
Aug 30, 2019 | 15.37 | 15.69 | 15.20 | 15.46 | 796,500 | +0.29(+1.91%) |
Aug 29, 2019 | 14.95 | 15.32 | 14.84 | 15.17 | 639,231 | +0.47(+3.20%) |
Aug 28, 2019 | 14.55 | 14.76 | 14.42 | 14.70 | 238,906 | +0.08(+0.55%) |
Aug 27, 2019 | 14.72 | 14.85 | 14.46 | 14.62 | 494,958 | +0.05(+0.34%) |
Aug 26, 2019 | 14.86 | 14.98 | 14.51 | 14.57 | 378,197 | -0.01(-0.07%) |
Aug 23, 2019 | 15.00 | 15.05 | 14.48 | 14.58 | 502,300 | -0.51(-3.38%) |
Aug 22, 2019 | 15.23 | 15.48 | 15.05 | 15.09 | 341,376 | -0.11(-0.72%) |
Aug 21, 2019 | 15.86 | 15.92 | 15.14 | 15.20 | 493,614 | -0.40(-2.56%) |
Aug 20, 2019 | 15.60 | 15.95 | 15.43 | 15.60 | 415,681 | -0.04(-0.26%) |
Aug 19, 2019 | 15.49 | 15.68 | 15.17 | 15.64 | 578,066 | +0.62(+4.13%) |
Aug 16, 2019 | 14.59 | 15.11 | 14.59 | 15.02 | 349,000 | +0.53(+3.66%) |
Aug 15, 2019 | 14.28 | 14.68 | 14.19 | 14.49 | 368,100 | +0.22(+1.54%) |
Aug 14, 2019 | 14.86 | 14.90 | 14.23 | 14.27 | 416,907 | -0.93(-6.12%) |
Aug 13, 2019 | 14.64 | 15.27 | 14.50 | 15.20 | 375,528 | +0.43(+2.91%) |
Aug 12, 2019 | 15.12 | 15.25 | 14.55 | 14.77 | 276,785 | -0.49(-3.21%) |
Aug 09, 2019 | 15.29 | 15.45 | 15.07 | 15.26 | 427,500 | -0.13(-0.84%) |
Aug 08, 2019 | 15.05 | 15.49 | 14.91 | 15.39 | 566,708 | +0.45(+3.01%) |
Aug 07, 2019 | 13.38 | 15.01 | 13.38 | 14.94 | 448,205 | +1.39(+10.26%) |
Aug 06, 2019 | 12.67 | 13.75 | 12.67 | 13.55 | 730,869 | +0.65(+5.04%) |
Aug 05, 2019 | 13.08 | 13.45 | 12.75 | 12.90 | 520,660 | -0.41(-3.08%) |
Aug 02, 2019 | 13.49 | 13.53 | 13.19 | 13.31 | 453,700 | -0.32(-2.35%) |
Aug 01, 2019 | 14.23 | 14.35 | 13.53 | 13.63 | 485,086 | -0.59(-4.15%) |
Jul 31, 2019 | 14.24 | 14.67 | 14.16 | 14.22 | 688,342 | +0.01(+0.07%) |
Jul 30, 2019 | 13.93 | 14.39 | 13.84 | 14.21 | 376,569 | +0.14(+1.00%) |
Jul 29, 2019 | 14.08 | 14.14 | 13.90 | 14.07 | 186,864 | -0.01(-0.07%) |
Jul 26, 2019 | 14.17 | 14.22 | 13.88 | 14.08 | 425,400 | -0.04(-0.28%) |
Jul 25, 2019 | 14.42 | 14.57 | 14.00 | 14.12 | 387,599 | -0.35(-2.42%) |
Jul 24, 2019 | 13.96 | 14.53 | 13.96 | 14.47 | 249,724 | +0.44(+3.14%) |
Jul 23, 2019 | 13.86 | 14.16 | 13.72 | 14.03 | 241,631 | +0.31(+2.26%) |
Jul 22, 2019 | 13.65 | 13.84 | 13.54 | 13.72 | 404,287 | +0.08(+0.59%) |
Jul 19, 2019 | 13.68 | 13.87 | 13.63 | 13.64 | 315,400 | -0.06(-0.44%) |
Jul 18, 2019 | 14.01 | 14.09 | 13.59 | 13.70 | 623,077 | -0.34(-2.42%) |
Jul 17, 2019 | 14.19 | 14.31 | 13.98 | 14.04 | 327,422 | -0.21(-1.47%) |
Jul 16, 2019 | 14.05 | 14.37 | 14.05 | 14.25 | 438,253 | +0.26(+1.86%) |
Jul 15, 2019 | 14.24 | 14.24 | 13.93 | 13.99 | 451,676 | -0.20(-1.41%) |
Jul 12, 2019 | 13.82 | 14.26 | 13.76 | 14.19 | 511,300 | +0.43(+3.12%) |
Jul 11, 2019 | 13.71 | 13.80 | 13.44 | 13.76 | 266,205 | +0.06(+0.44%) |
Jul 10, 2019 | 13.83 | 13.83 | 13.46 | 13.70 | 344,559 | -0.02(-0.15%) |
Jul 09, 2019 | 13.73 | 13.81 | 13.56 | 13.72 | 214,048 | -0.20(-1.44%) |
Jul 08, 2019 | 13.81 | 14.18 | 13.43 | 13.92 | 423,376 | -0.38(-2.66%) |
Jul 05, 2019 | 14.23 | 14.37 | 14.05 | 14.30 | 370,600 | +0.00(+0.00%) |
Jul 03, 2019 | 14.22 | 14.33 | 14.06 | 14.30 | 152,000 | +0.17(+1.20%) |
Jul 02, 2019 | 14.23 | 14.32 | 14.03 | 14.13 | 333,469 | -0.08(-0.56%) |
Jul 01, 2019 | 14.41 | 14.88 | 14.17 | 14.21 | 421,494 | -0.03(-0.21%) |
Jun 28, 2019 | 13.90 | 14.29 | 13.77 | 14.24 | 597,400 | +0.44(+3.19%) |
Jun 27, 2019 | 13.22 | 13.81 | 13.22 | 13.80 | 387,474 | +0.62(+4.70%) |
Jun 26, 2019 | 12.98 | 13.36 | 12.90 | 13.18 | 263,269 | +0.32(+2.49%) |
Jun 25, 2019 | 13.08 | 13.25 | 12.80 | 12.86 | 340,312 | -0.17(-1.30%) |
Jun 24, 2019 | 13.11 | 13.16 | 12.77 | 13.03 | 464,266 | -0.05(-0.38%) |
Jun 21, 2019 | 13.04 | 13.24 | 12.75 | 13.08 | 885,900 | -0.07(-0.53%) |
Jun 20, 2019 | 13.44 | 13.78 | 13.06 | 13.15 | 678,777 | -0.07(-0.53%) |
Jun 19, 2019 | 13.39 | 13.39 | 13.05 | 13.22 | 285,024 | -0.13(-0.97%) |
Jun 18, 2019 | 12.79 | 13.60 | 12.79 | 13.35 | 489,602 | +0.66(+5.20%) |
Jun 17, 2019 | 12.84 | 13.00 | 12.56 | 12.69 | 275,745 | -0.15(-1.17%) |
Jun 14, 2019 | 12.98 | 12.99 | 12.78 | 12.84 | 321,400 | -0.17(-1.31%) |
Jun 13, 2019 | 12.82 | 13.18 | 12.82 | 13.01 | 310,633 | +0.30(+2.36%) |
Jun 12, 2019 | 12.84 | 12.95 | 12.62 | 12.71 | 209,987 | -0.11(-0.86%) |
Jun 11, 2019 | 13.31 | 13.51 | 12.73 | 12.82 | 338,105 | -0.38(-2.88%) |
Jun 10, 2019 | 12.96 | 13.45 | 12.92 | 13.20 | 373,238 | +0.34(+2.64%) |
Jun 07, 2019 | 12.62 | 13.09 | 12.62 | 12.86 | 340,100 | +0.19(+1.50%) |
Jun 06, 2019 | 12.67 | 12.83 | 12.38 | 12.67 | 224,094 | -0.04(-0.31%) |
Jun 05, 2019 | 12.56 | 12.74 | 12.26 | 12.71 | 281,664 | +0.21(+1.68%) |
Jun 04, 2019 | 11.87 | 12.52 | 11.87 | 12.50 | 315,970 | +0.76(+6.47%) |
Jun 03, 2019 | 11.75 | 12.05 | 11.54 | 11.74 | 599,258 | -0.03(-0.25%) |
May 31, 2019 | 11.65 | 11.91 | 11.63 | 11.77 | 247,500 | -0.12(-1.01%) |
May 30, 2019 | 11.92 | 12.06 | 11.74 | 11.89 | 495,603 | +0.05(+0.42%) |
May 29, 2019 | 12.22 | 12.28 | 11.76 | 11.84 | 586,989 | -0.48(-3.90%) |
May 28, 2019 | 12.21 | 12.39 | 12.14 | 12.32 | 396,629 | +0.18(+1.48%) |
May 24, 2019 | 12.20 | 12.31 | 12.13 | 12.14 | 231,600 | +0.08(+0.66%) |
May 23, 2019 | 12.05 | 12.11 | 11.86 | 12.06 | 346,488 | -0.13(-1.07%) |
May 22, 2019 | 12.33 | 12.43 | 12.15 | 12.19 | 278,952 | -0.23(-1.85%) |
May 21, 2019 | 12.33 | 12.52 | 12.28 | 12.42 | 282,473 | +0.24(+1.97%) |
May 20, 2019 | 12.12 | 12.28 | 11.96 | 12.18 | 254,333 | -0.06(-0.49%) |
May 17, 2019 | 12.32 | 12.50 | 12.19 | 12.24 | 388,100 | -0.24(-1.92%) |
May 16, 2019 | 12.26 | 12.67 | 12.21 | 12.48 | 402,118 | +0.26(+2.13%) |
May 15, 2019 | 11.90 | 12.31 | 11.75 | 12.22 | 467,586 | +0.23(+1.92%) |
May 14, 2019 | 12.06 | 12.22 | 11.69 | 11.99 | 1,098,994 | -0.01(-0.08%) |
May 13, 2019 | 12.31 | 12.59 | 11.82 | 12.00 | 1,190,424 | -0.74(-5.81%) |
May 10, 2019 | 12.24 | 12.99 | 12.00 | 12.74 | 1,481,400 | -0.60(-4.50%) |
May 09, 2019 | 13.38 | 13.51 | 13.11 | 13.34 | 509,873 | -0.16(-1.19%) |
May 08, 2019 | 13.53 | 13.64 | 13.37 | 13.50 | 354,124 | -0.04(-0.30%) |
May 07, 2019 | 13.62 | 13.76 | 13.34 | 13.54 | 361,790 | -0.21(-1.53%) |
May 06, 2019 | 13.71 | 13.90 | 13.53 | 13.75 | 402,113 | -0.29(-2.07%) |
May 03, 2019 | 13.49 | 14.05 | 13.49 | 14.04 | 700,600 | +0.56(+4.15%) |
May 02, 2019 | 13.61 | 13.68 | 13.28 | 13.48 | 512,738 | -0.14(-1.03%) |
May 01, 2019 | 13.60 | 13.86 | 13.59 | 13.62 | 675,137 | +0.00(+0.00%) |
Apr 30, 2019 | 13.72 | 13.74 | 13.41 | 13.62 | 540,066 | -0.05(-0.37%) |
Apr 29, 2019 | 13.58 | 13.97 | 13.58 | 13.67 | 509,709 | +0.07(+0.51%) |
Apr 26, 2019 | 13.03 | 13.64 | 12.97 | 13.60 | 496,700 | +0.55(+4.21%) |
Apr 25, 2019 | 13.45 | 13.45 | 13.00 | 13.05 | 659,744 | -0.53(-3.90%) |
Apr 24, 2019 | 13.72 | 13.95 | 13.57 | 13.58 | 412,604 | -0.15(-1.09%) |
Apr 23, 2019 | 14.00 | 14.19 | 13.70 | 13.73 | 456,947 | -0.21(-1.51%) |
Apr 22, 2019 | 13.60 | 13.99 | 13.52 | 13.94 | 636,005 | +0.31(+2.27%) |
Apr 18, 2019 | 13.47 | 13.70 | 13.42 | 13.63 | 667,600 | +0.10(+0.74%) |
Apr 17, 2019 | 13.84 | 13.92 | 13.31 | 13.53 | 592,351 | -0.24(-1.74%) |
Apr 16, 2019 | 13.60 | 13.94 | 13.53 | 13.77 | 517,983 | +0.23(+1.70%) |
Apr 15, 2019 | 13.71 | 13.72 | 13.50 | 13.54 | 344,151 | -0.21(-1.53%) |
Apr 12, 2019 | 13.22 | 13.79 | 13.22 | 13.75 | 384,100 | +0.59(+4.48%) |
Apr 11, 2019 | 12.92 | 13.31 | 12.83 | 13.16 | 453,167 | +0.23(+1.78%) |
Apr 10, 2019 | 12.83 | 13.01 | 12.55 | 12.93 | 314,194 | +0.16(+1.25%) |
Apr 09, 2019 | 13.42 | 13.54 | 12.65 | 12.77 | 618,706 | -0.76(-5.62%) |
Apr 08, 2019 | 13.44 | 13.68 | 13.33 | 13.53 | 503,000 | +0.06(+0.45%) |
Apr 05, 2019 | 13.22 | 13.48 | 13.20 | 13.47 | 363,900 | +0.29(+2.20%) |
Apr 04, 2019 | 13.02 | 13.19 | 12.96 | 13.18 | 435,322 | +0.19(+1.46%) |
Apr 03, 2019 | 12.95 | 13.03 | 12.84 | 12.99 | 327,047 | +0.14(+1.09%) |
Apr 02, 2019 | 12.96 | 13.13 | 12.80 | 12.85 | 397,714 | -0.13(-1.00%) |
Apr 01, 2019 | 12.68 | 12.98 | 12.68 | 12.98 | 338,627 | +0.40(+3.18%) |
Mar 29, 2019 | 12.51 | 12.70 | 12.40 | 12.58 | 435,100 | +0.15(+1.21%) |
Mar 28, 2019 | 12.02 | 12.50 | 11.94 | 12.43 | 1,010,523 | +0.43(+3.58%) |
Mar 27, 2019 | 12.16 | 12.25 | 11.94 | 12.00 | 817,344 | -0.16(-1.32%) |
Mar 26, 2019 | 12.44 | 12.52 | 11.98 | 12.16 | 911,416 | -0.13(-1.06%) |
Mar 25, 2019 | 12.66 | 12.73 | 12.11 | 12.29 | 761,659 | -0.42(-3.30%) |
Mar 22, 2019 | 13.25 | 13.29 | 12.62 | 12.71 | 847,100 | -0.60(-4.51%) |
Mar 21, 2019 | 13.55 | 13.71 | 13.28 | 13.31 | 680,372 | -0.27(-1.99%) |
Mar 20, 2019 | 13.80 | 13.85 | 13.36 | 13.58 | 681,426 | -0.09(-0.66%) |
Mar 19, 2019 | 13.80 | 14.10 | 13.67 | 13.67 | 733,790 | -0.02(-0.15%) |
Mar 18, 2019 | 13.41 | 13.83 | 13.41 | 13.69 | 490,782 | +0.28(+2.09%) |
Mar 15, 2019 | 13.18 | 13.54 | 13.08 | 13.41 | 2,523,300 | +0.27(+2.05%) |
Mar 14, 2019 | 13.01 | 13.18 | 12.77 | 13.14 | 1,457,984 | +0.11(+0.84%) |
Mar 13, 2019 | 13.10 | 13.23 | 12.98 | 13.03 | 701,540 | -0.03(-0.23%) |
Mar 12, 2019 | 13.43 | 13.49 | 13.03 | 13.06 | 680,983 | -0.31(-2.32%) |
Mar 11, 2019 | 13.22 | 13.48 | 13.08 | 13.37 | 1,059,285 | +0.17(+1.29%) |
Mar 08, 2019 | 13.20 | 13.36 | 13.10 | 13.20 | 522,800 | -0.16(-1.20%) |
Mar 07, 2019 | 13.31 | 13.40 | 13.07 | 13.36 | 674,729 | +0.01(+0.07%) |
Mar 06, 2019 | 13.66 | 13.77 | 13.33 | 13.35 | 992,135 | -0.35(-2.55%) |
Mar 05, 2019 | 13.86 | 13.93 | 13.61 | 13.70 | 913,111 | -0.20(-1.44%) |
Mar 04, 2019 | 13.95 | 14.13 | 13.71 | 13.90 | 667,540 | -0.01(-0.07%) |
Mar 01, 2019 | 13.68 | 13.95 | 13.62 | 13.91 | 365,700 | +0.33(+2.43%) |
Feb 28, 2019 | 13.41 | 13.68 | 13.37 | 13.58 | 844,131 | +0.17(+1.27%) |
Feb 27, 2019 | 13.47 | 13.58 | 13.35 | 13.41 | 705,318 | -0.07(-0.52%) |
Feb 26, 2019 | 14.07 | 14.46 | 13.46 | 13.48 | 1,055,028 | +0.04(+0.30%) |
Feb 25, 2019 | 13.42 | 13.65 | 13.41 | 13.44 | 729,897 | +0.05(+0.37%) |
Feb 22, 2019 | 13.03 | 13.43 | 13.02 | 13.39 | 577,000 | +0.49(+3.80%) |
Feb 21, 2019 | 13.03 | 13.10 | 12.81 | 12.90 | 644,158 | -0.14(-1.07%) |
Feb 20, 2019 | 13.04 | 13.25 | 12.97 | 13.04 | 772,670 | -0.03(-0.23%) |
Feb 19, 2019 | 12.90 | 13.19 | 12.78 | 13.07 | 1,068,279 | +0.17(+1.32%) |
Feb 15, 2019 | 12.82 | 13.04 | 12.68 | 12.90 | 1,014,700 | +0.23(+1.82%) |
Feb 14, 2019 | 12.62 | 12.80 | 12.49 | 12.67 | 855,568 | +0.01(+0.08%) |
Feb 13, 2019 | 12.19 | 12.72 | 12.15 | 12.66 | 565,668 | +0.43(+3.52%) |
Feb 12, 2019 | 12.19 | 12.48 | 12.19 | 12.23 | 532,549 | +0.08(+0.66%) |
Feb 11, 2019 | 12.19 | 12.24 | 11.93 | 12.15 | 510,416 | +0.00(+0.00%) |
Feb 08, 2019 | 12.22 | 12.31 | 11.87 | 12.15 | 592,400 | -0.12(-0.98%) |
Feb 07, 2019 | 11.94 | 12.31 | 11.81 | 12.27 | 851,802 | +0.26(+2.16%) |
Feb 06, 2019 | 12.24 | 12.49 | 11.97 | 12.01 | 816,781 | -0.13(-1.07%) |
Feb 05, 2019 | 11.45 | 12.46 | 11.35 | 12.14 | 2,124,958 | +0.99(+8.88%) |
Feb 04, 2019 | 10.93 | 11.17 | 10.78 | 11.15 | 1,026,034 | +0.21(+1.92%) |
Feb 01, 2019 | 10.81 | 11.04 | 10.54 | 10.94 | 794,700 | +0.13(+1.20%) |
Jan 31, 2019 | 10.75 | 10.83 | 10.62 | 10.81 | 917,672 | +0.10(+0.93%) |
Jan 30, 2019 | 10.30 | 10.75 | 10.19 | 10.71 | 1,035,981 | +0.47(+4.59%) |
Jan 29, 2019 | 10.24 | 10.50 | 10.06 | 10.24 | 783,038 | -0.07(-0.68%) |
Jan 28, 2019 | 10.19 | 10.38 | 10.04 | 10.31 | 712,141 | +0.01(+0.10%) |
Jan 25, 2019 | 10.40 | 10.46 | 10.17 | 10.30 | 554,400 | +0.03(+0.29%) |
Jan 24, 2019 | 10.14 | 10.31 | 10.13 | 10.27 | 515,314 | +0.12(+1.18%) |
Jan 23, 2019 | 10.09 | 10.28 | 9.933 | 10.15 | 462,201 | +0.11(+1.10%) |
Jan 22, 2019 | 10.40 | 10.45 | 9.920 | 10.04 | 822,799 | -0.42(-4.02%) |
Jan 18, 2019 | 9.820 | 10.53 | 9.730 | 10.46 | 1,306,400 | +0.70(+7.17%) |
Jan 17, 2019 | 9.630 | 9.870 | 9.580 | 9.760 | 793,864 | +0.06(+0.62%) |
Jan 16, 2019 | 9.690 | 9.810 | 9.600 | 9.700 | 523,021 | +0.04(+0.41%) |
Jan 15, 2019 | 9.770 | 9.890 | 9.530 | 9.660 | 581,592 | -0.12(-1.23%) |
Jan 14, 2019 | 9.910 | 10.02 | 9.750 | 9.780 | 830,494 | -0.17(-1.71%) |
Jan 11, 2019 | 9.960 | 9.970 | 9.660 | 9.950 | 560,000 | -0.03(-0.30%) |
Jan 10, 2019 | 9.920 | 10.00 | 9.770 | 9.980 | 815,725 | +0.04(+0.40%) |
Jan 09, 2019 | 9.730 | 10.01 | 9.560 | 9.940 | 772,043 | +0.25(+2.58%) |
Jan 08, 2019 | 9.830 | 9.830 | 9.610 | 9.690 | 597,082 | -0.05(-0.51%) |
Jan 07, 2019 | 9.810 | 9.880 | 9.390 | 9.740 | 843,281 | -0.03(-0.31%) |
Jan 04, 2019 | 9.850 | 10.20 | 9.740 | 9.770 | 707,700 | +0.05(+0.51%) |
Jan 03, 2019 | 9.750 | 10.12 | 9.460 | 9.720 | 707,771 | -0.18(-1.82%) |
Jan 02, 2019 | 9.440 | 9.905 | 9.300 | 9.900 | 987,471 | +0.30(+3.13%) |
Dec 31, 2018 | 10.01 | 10.21 | 9.480 | 9.600 | 617,400 | -0.35(-3.52%) |
Dec 28, 2018 | 9.610 | 10.19 | 9.610 | 9.950 | 794,100 | +0.32(+3.32%) |
Dec 27, 2018 | 9.330 | 9.640 | 9.100 | 9.630 | 1,024,721 | +0.04(+0.42%) |
Dec 26, 2018 | 9.200 | 9.650 | 9.150 | 9.590 | 803,209 | +0.40(+4.35%) |
Dec 24, 2018 | 9.150 | 9.440 | 9.100 | 9.190 | 471,900 | +0.04(+0.44%) |
Dec 21, 2018 | 9.270 | 9.330 | 9.040 | 9.150 | 2,611,200 | -0.12(-1.29%) |
Dec 20, 2018 | 9.400 | 9.540 | 9.080 | 9.270 | 798,610 | -0.07(-0.75%) |
Dec 19, 2018 | 9.420 | 9.840 | 9.300 | 9.340 | 747,109 | -0.05(-0.53%) |
Dec 18, 2018 | 9.790 | 10.01 | 9.340 | 9.390 | 1,297,648 | -0.36(-3.69%) |
Dec 17, 2018 | 9.870 | 10.20 | 9.710 | 9.750 | 1,215,760 | -0.02(-0.20%) |
Dec 14, 2018 | 10.00 | 10.09 | 9.670 | 9.770 | 1,169,200 | -0.26(-2.59%) |
Dec 13, 2018 | 10.27 | 10.27 | 9.790 | 10.03 | 1,215,439 | -0.28(-2.72%) |
Dec 12, 2018 | 10.23 | 10.53 | 10.03 | 10.31 | 1,492,071 | +0.08(+0.78%) |
Dec 11, 2018 | 10.19 | 10.29 | 10.01 | 10.23 | 2,183,573 | +0.05(+0.49%) |
Dec 10, 2018 | 9.820 | 10.20 | 9.730 | 10.18 | 1,611,906 | +0.22(+2.21%) |
Dec 07, 2018 | 9.690 | 10.14 | 9.670 | 9.960 | 2,446,700 | +0.59(+6.30%) |
Dec 06, 2018 | 9.470 | 9.560 | 9.100 | 9.370 | 1,813,979 | -0.32(-3.30%) |
Dec 04, 2018 | 9.780 | 10.01 | 9.510 | 9.690 | 2,299,400 | +0.27(+2.87%) |
Dec 03, 2018 | 9.230 | 9.430 | 8.960 | 9.420 | 2,277,379 | +0.28(+3.06%) |
Nov 30, 2018 | 8.530 | 9.240 | 8.470 | 9.140 | 5,033,400 | +0.56(+6.53%) |
Nov 29, 2018 | 8.560 | 8.690 | 8.400 | 8.580 | 1,677,210 | -0.10(-1.15%) |
Nov 28, 2018 | 8.050 | 8.750 | 7.920 | 8.680 | 2,054,275 | +0.56(+6.90%) |
Nov 27, 2018 | 8.750 | 8.980 | 8.060 | 8.120 | 1,693,328 | -0.42(-4.92%) |
Nov 26, 2018 | 8.460 | 8.560 | 8.380 | 8.540 | 1,434,434 | +0.14(+1.67%) |
Nov 23, 2018 | 8.350 | 8.500 | 8.350 | 8.400 | 334,100 | +0.01(+0.12%) |
Nov 21, 2018 | 8.390 | 8.390 | 8.390 | 0 | -0.01(-0.12%) | |
Nov 20, 2018 | 8.480 | 8.610 | 8.230 | 8.400 | 1,851,886 | -0.16(-1.87%) |
Nov 19, 2018 | 8.580 | 8.660 | 8.450 | 8.560 | 1,277,195 | -0.07(-0.81%) |
Nov 16, 2018 | 9.000 | 9.120 | 8.580 | 8.630 | 1,078,000 | -0.45(-4.96%) |
Nov 15, 2018 | 9.210 | 9.210 | 8.870 | 9.080 | 1,188,271 | -0.26(-2.78%) |
Nov 14, 2018 | 9.500 | 9.720 | 9.220 | 9.340 | 576,205 | -0.08(-0.85%) |
Nov 13, 2018 | 9.420 | 9.590 | 9.260 | 9.420 | 627,101 | +0.07(+0.75%) |
Nov 12, 2018 | 9.670 | 9.670 | 9.270 | 9.350 | 750,844 | -0.33(-3.41%) |
Nov 09, 2018 | 10.05 | 10.20 | 9.410 | 9.680 | 972,900 | -0.42(-4.16%) |
Nov 08, 2018 | 10.38 | 10.54 | 10.03 | 10.10 | 532,871 | -0.34(-3.26%) |
Nov 07, 2018 | 9.930 | 10.68 | 9.910 | 10.44 | 1,000,992 | +0.56(+5.67%) |
Nov 06, 2018 | 10.19 | 10.72 | 9.700 | 9.880 | 896,822 | -0.32(-3.14%) |
Nov 05, 2018 | 10.00 | 10.25 | 9.970 | 10.20 | 1,263,125 | +0.23(+2.31%) |
Nov 02, 2018 | 9.730 | 10.01 | 9.040 | 9.970 | 1,837,600 | +0.29(+3.00%) |
Nov 01, 2018 | 9.500 | 10.24 | 9.441 | 9.680 | 2,422,297 | +0.08(+0.83%) |
Oct 31, 2018 | 9.100 | 9.730 | 9.100 | 9.600 | 3,627,800 | +0.58(+6.43%) |
Oct 30, 2018 | 12.27 | 12.27 | 8.600 | 9.020 | 9,455,139 | -4.78(-34.64%) |
Oct 29, 2018 | 13.71 | 14.24 | 13.67 | 13.80 | 610,760 | +0.30(+2.22%) |
Oct 26, 2018 | 13.66 | 13.73 | 13.37 | 13.50 | 602,900 | -0.32(-2.32%) |
Oct 25, 2018 | 13.73 | 14.14 | 13.68 | 13.82 | 676,531 | +0.20(+1.47%) |
Oct 24, 2018 | 14.13 | 14.21 | 13.61 | 13.62 | 630,490 | -0.55(-3.88%) |
Oct 23, 2018 | 14.60 | 14.64 | 13.97 | 14.17 | 855,496 | -0.66(-4.45%) |
Oct 22, 2018 | 14.90 | 14.97 | 14.69 | 14.83 | 278,369 | +0.00(+0.00%) |
Oct 19, 2018 | 14.80 | 15.13 | 14.72 | 14.83 | 710,400 | +0.01(+0.07%) |
Oct 18, 2018 | 15.00 | 15.14 | 14.58 | 14.82 | 954,699 | -0.32(-2.11%) |
Oct 17, 2018 | 15.53 | 15.53 | 14.77 | 15.14 | 1,461,307 | -0.36(-2.32%) |
Oct 16, 2018 | 15.36 | 15.57 | 15.28 | 15.50 | 1,444,139 | +0.26(+1.71%) |
Oct 15, 2018 | 15.54 | 15.68 | 15.12 | 15.24 | 1,163,925 | -0.33(-2.12%) |
Oct 12, 2018 | 16.25 | 16.33 | 15.14 | 15.57 | 961,600 | -0.43(-2.69%) |
Oct 11, 2018 | 16.34 | 16.34 | 15.84 | 16.00 | 918,415 | -0.44(-2.68%) |
Oct 10, 2018 | 17.42 | 17.47 | 16.30 | 16.44 | 1,323,800 | -1.13(-6.43%) |
Oct 09, 2018 | 17.70 | 18.01 | 17.57 | 17.57 | 604,014 | -0.14(-0.79%) |
Oct 08, 2018 | 17.59 | 17.80 | 17.48 | 17.71 | 545,362 | +0.11(+0.62%) |
Oct 05, 2018 | 17.47 | 17.77 | 17.30 | 17.60 | 599,600 | +0.20(+1.15%) |
Oct 04, 2018 | 17.65 | 17.82 | 17.30 | 17.40 | 531,855 | -0.45(-2.52%) |
Oct 03, 2018 | 17.90 | 17.98 | 17.63 | 17.85 | 816,373 | -0.19(-1.05%) |
Oct 02, 2018 | 18.56 | 18.99 | 18.03 | 18.04 | 738,040 | +0.29(+1.63%) |