Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 14.57 | 15.47 | 14.04 | 14.78 | 20,044 | +0.38(+2.60%) |
Sep 27, 2019 | 13.75 | 14.58 | 13.75 | 14.40 | 6,800 | +0.00(+0.00%) |
Sep 26, 2019 | 14.28 | 14.62 | 14.16 | 14.40 | 14,148 | -0.04(-0.31%) |
Sep 25, 2019 | 13.38 | 14.46 | 13.38 | 14.45 | 10,468 | +0.29(+2.05%) |
Sep 24, 2019 | 14.33 | 14.33 | 14.16 | 14.16 | 6,492 | -0.34(-2.35%) |
Sep 23, 2019 | 14.44 | 14.63 | 14.29 | 14.50 | 15,312 | -0.05(-0.33%) |
Sep 20, 2019 | 14.21 | 14.54 | 13.81 | 14.54 | 51,600 | +0.29(+2.07%) |
Sep 19, 2019 | 14.04 | 14.44 | 14.04 | 14.25 | 18,912 | +0.35(+2.48%) |
Sep 18, 2019 | 13.71 | 14.10 | 13.68 | 13.90 | 22,992 | +0.09(+0.67%) |
Sep 17, 2019 | 13.68 | 13.96 | 13.65 | 13.81 | 19,160 | +0.15(+1.10%) |
Sep 16, 2019 | 13.45 | 13.86 | 13.45 | 13.66 | 23,844 | +0.27(+2.04%) |
Sep 13, 2019 | 13.77 | 13.77 | 13.39 | 13.39 | 14,000 | -0.46(-3.30%) |
Sep 12, 2019 | 13.27 | 13.85 | 13.11 | 13.85 | 16,572 | +0.75(+5.71%) |
Sep 11, 2019 | 13.97 | 13.97 | 13.01 | 13.10 | 13,364 | -0.80(-5.77%) |
Sep 10, 2019 | 14.13 | 14.25 | 13.90 | 13.90 | 16,748 | -0.29(-2.01%) |
Sep 09, 2019 | 14.23 | 14.28 | 14.09 | 14.19 | 16,368 | -0.10(-0.68%) |
Sep 06, 2019 | 14.59 | 14.59 | 14.29 | 14.29 | 7,600 | -0.31(-2.12%) |
Sep 05, 2019 | 14.19 | 14.60 | 14.19 | 14.60 | 21,332 | +0.17(+1.20%) |
Sep 04, 2019 | 14.07 | 14.54 | 13.88 | 14.42 | 29,464 | +0.54(+3.93%) |
Sep 03, 2019 | 14.42 | 14.47 | 13.75 | 13.88 | 29,152 | -0.54(-3.78%) |
Aug 30, 2019 | 14.43 | 14.43 | 14.42 | 14.42 | 2,800 | +0.16(+1.16%) |
Aug 29, 2019 | 14.65 | 14.74 | 14.24 | 14.26 | 7,572 | +0.46(+3.37%) |
Aug 28, 2019 | 13.06 | 13.79 | 12.94 | 13.79 | 25,184 | +0.70(+5.37%) |
Aug 27, 2019 | 13.96 | 13.96 | 13.09 | 13.09 | 12,832 | -0.84(-6.00%) |
Aug 26, 2019 | 12.88 | 13.93 | 12.88 | 13.93 | 19,712 | +1.12(+8.79%) |
Aug 23, 2019 | 12.80 | 12.80 | 12.80 | 12.80 | 4,000 | +0.17(+1.31%) |
Aug 22, 2019 | 12.70 | 12.70 | 12.63 | 12.63 | 4,668 | -0.10(-0.75%) |
Aug 21, 2019 | 12.41 | 12.89 | 11.89 | 12.73 | 27,908 | +0.92(+7.81%) |
Aug 20, 2019 | 11.85 | 12.02 | 11.63 | 11.81 | 7,120 | -0.16(-1.34%) |
Aug 19, 2019 | 11.70 | 12.01 | 11.41 | 11.97 | 11,012 | +0.26(+2.26%) |
Aug 16, 2019 | 11.64 | 11.70 | 11.05 | 11.70 | 25,600 | +0.17(+1.45%) |
Aug 15, 2019 | 11.63 | 11.64 | 11.19 | 11.54 | 19,996 | -0.11(-0.92%) |
Aug 14, 2019 | 11.78 | 11.78 | 11.41 | 11.64 | 16,524 | -0.20(-1.71%) |
Aug 13, 2019 | 12.15 | 12.66 | 11.43 | 11.85 | 23,112 | -0.06(-0.48%) |
Aug 12, 2019 | 11.78 | 11.94 | 11.78 | 11.90 | 6,048 | -0.92(-7.19%) |
Aug 09, 2019 | 12.82 | 12.82 | 12.82 | 12.82 | 4,400 | -0.06(-0.47%) |
Aug 08, 2019 | 12.87 | 13.26 | 12.87 | 12.88 | 9,808 | -0.04(-0.29%) |
Aug 07, 2019 | 12.92 | 12.92 | 12.92 | 12.92 | 2,944 | -0.23(-1.73%) |
Aug 06, 2019 | 12.71 | 13.15 | 12.68 | 13.15 | 5,664 | +0.43(+3.34%) |
Aug 05, 2019 | 13.39 | 13.39 | 12.39 | 12.72 | 10,168 | -0.88(-6.45%) |
Aug 02, 2019 | 13.96 | 14.09 | 12.81 | 13.60 | 5,600 | -0.67(-4.71%) |
Aug 01, 2019 | 14.65 | 14.65 | 14.23 | 14.28 | 8,336 | -0.33(-2.24%) |
Jul 31, 2019 | 14.84 | 14.84 | 14.60 | 14.60 | 13,124 | +0.30(+2.12%) |
Jul 30, 2019 | 14.16 | 14.66 | 14.12 | 14.30 | 9,492 | +0.07(+0.51%) |
Jul 29, 2019 | 13.99 | 14.23 | 13.99 | 14.23 | 10,924 | +0.42(+3.08%) |
Jul 26, 2019 | 13.72 | 14.88 | 13.57 | 13.80 | 9,200 | +0.23(+1.68%) |
Jul 25, 2019 | 13.60 | 13.60 | 13.57 | 13.57 | 3,456 | -0.05(-0.39%) |
Jul 24, 2019 | 13.63 | 13.67 | 13.50 | 13.63 | 14,772 | -0.17(-1.21%) |
Jul 23, 2019 | 13.69 | 13.80 | 13.69 | 13.79 | 12,512 | -0.17(-1.20%) |
Jul 22, 2019 | 13.68 | 13.96 | 13.68 | 13.96 | 3,116 | +0.28(+2.07%) |
Jul 19, 2019 | 14.01 | 14.01 | 13.61 | 13.68 | 19,600 | -0.51(-3.58%) |
Jul 18, 2019 | 14.04 | 14.31 | 14.04 | 14.19 | 13,264 | -0.21(-1.48%) |
Jul 17, 2019 | 14.51 | 14.51 | 14.13 | 14.40 | 21,916 | -0.29(-2.01%) |
Jul 16, 2019 | 14.76 | 14.76 | 14.28 | 14.70 | 7,316 | -0.18(-1.21%) |
Jul 15, 2019 | 14.25 | 14.88 | 14.25 | 14.88 | 4,224 | +0.30(+2.04%) |
Jul 12, 2019 | 14.30 | 14.68 | 14.30 | 14.58 | 8,400 | -0.11(-0.73%) |
Jul 11, 2019 | 14.35 | 14.70 | 14.25 | 14.69 | 5,180 | +0.12(+0.84%) |
Jul 10, 2019 | 14.74 | 14.93 | 14.43 | 14.56 | 11,420 | -0.14(-0.95%) |
Jul 09, 2019 | 14.84 | 14.95 | 14.68 | 14.70 | 19,044 | -0.28(-1.85%) |
Jul 08, 2019 | 15.00 | 15.00 | 14.75 | 14.98 | 6,144 | -0.12(-0.79%) |
Jul 05, 2019 | 15.24 | 15.24 | 14.62 | 15.10 | 6,000 | -0.16(-1.05%) |
Jul 03, 2019 | 15.60 | 15.60 | 15.03 | 15.26 | 7,200 | -0.39(-2.49%) |
Jul 02, 2019 | 15.55 | 15.75 | 15.36 | 15.65 | 18,040 | +0.06(+0.38%) |
Jul 01, 2019 | 15.44 | 15.59 | 15.11 | 15.59 | 20,560 | +0.09(+0.58%) |
Jun 28, 2019 | 14.58 | 15.50 | 14.26 | 15.50 | 119,200 | +0.85(+5.80%) |
Jun 27, 2019 | 14.38 | 14.85 | 14.38 | 14.65 | 24,808 | +0.15(+1.03%) |
Jun 26, 2019 | 14.38 | 14.50 | 14.38 | 14.50 | 4,240 | +0.12(+0.87%) |
Jun 25, 2019 | 14.30 | 14.60 | 14.28 | 14.38 | 9,192 | -0.01(-0.05%) |
Jun 24, 2019 | 14.27 | 14.46 | 14.25 | 14.38 | 19,912 | +0.01(+0.05%) |
Jun 21, 2019 | 14.62 | 14.63 | 14.33 | 14.38 | 34,800 | -0.27(-1.81%) |
Jun 20, 2019 | 14.65 | 14.71 | 14.64 | 14.64 | 6,564 | +0.02(+0.10%) |
Jun 19, 2019 | 14.60 | 14.63 | 14.60 | 14.62 | 14,168 | +0.02(+0.15%) |
Jun 18, 2019 | 15.27 | 15.47 | 14.60 | 14.60 | 19,252 | -0.90(-5.79%) |
Jun 17, 2019 | 15.19 | 15.61 | 15.07 | 15.50 | 20,072 | +0.61(+4.08%) |
Jun 14, 2019 | 14.89 | 14.89 | 14.89 | 14.89 | 6,400 | +0.00(+0.00%) |
Jun 13, 2019 | 14.75 | 15.64 | 14.69 | 14.89 | 13,520 | +0.30(+2.06%) |
Jun 12, 2019 | 14.15 | 14.59 | 14.12 | 14.59 | 17,124 | +0.31(+2.15%) |
Jun 11, 2019 | 14.12 | 14.44 | 14.06 | 14.29 | 27,332 | +0.16(+1.15%) |
Jun 10, 2019 | 14.00 | 14.19 | 13.93 | 14.12 | 18,512 | +0.24(+1.69%) |
Jun 07, 2019 | 13.96 | 14.14 | 13.86 | 13.89 | 27,200 | -0.03(-0.18%) |
Jun 06, 2019 | 14.09 | 14.12 | 13.87 | 13.91 | 11,588 | -0.23(-1.64%) |
Jun 05, 2019 | 14.03 | 14.16 | 14.03 | 14.14 | 6,184 | +0.07(+0.48%) |
Jun 04, 2019 | 13.83 | 14.14 | 13.83 | 14.08 | 16,948 | -0.04(-0.30%) |
Jun 03, 2019 | 13.94 | 14.29 | 13.94 | 14.12 | 8,028 | +0.12(+0.86%) |
May 31, 2019 | 13.80 | 14.03 | 13.80 | 14.00 | 20,000 | -0.31(-2.18%) |
May 30, 2019 | 14.33 | 14.33 | 13.94 | 14.31 | 8,672 | +0.44(+3.15%) |
May 29, 2019 | 13.88 | 13.88 | 13.88 | 13.88 | 4,752 | +0.03(+0.18%) |
May 28, 2019 | 13.85 | 14.00 | 13.85 | 13.85 | 3,072 | -0.28(-1.95%) |
May 24, 2019 | 14.12 | 14.12 | 14.12 | 14.12 | 3,200 | +0.35(+2.50%) |
May 23, 2019 | 13.88 | 14.00 | 13.78 | 13.78 | 19,276 | -0.11(-0.77%) |
May 22, 2019 | 14.00 | 14.20 | 13.89 | 13.89 | 17,576 | -0.15(-1.07%) |
May 21, 2019 | 14.05 | 14.19 | 13.94 | 14.04 | 20,056 | -0.06(-0.44%) |
May 20, 2019 | 14.00 | 14.10 | 13.82 | 14.10 | 24,528 | +0.10(+0.70%) |
May 17, 2019 | 14.13 | 14.13 | 14.00 | 14.00 | 18,800 | -0.09(-0.66%) |
May 16, 2019 | 14.05 | 14.22 | 13.98 | 14.10 | 21,432 | +0.17(+1.22%) |
May 15, 2019 | 13.95 | 14.00 | 13.84 | 13.93 | 16,404 | -0.07(-0.54%) |
May 14, 2019 | 14.03 | 14.12 | 13.86 | 14.00 | 21,240 | +0.16(+1.16%) |
May 13, 2019 | 11.39 | 14.15 | 11.39 | 13.84 | 92,100 | +2.23(+19.18%) |
May 10, 2019 | 11.62 | 11.62 | 11.29 | 11.61 | 8,400 | -0.01(-0.11%) |
May 09, 2019 | 11.34 | 11.63 | 11.34 | 11.62 | 4,548 | -0.14(-1.19%) |
May 08, 2019 | 13.06 | 13.06 | 11.77 | 11.77 | 5,056 | -0.36(-2.99%) |
May 07, 2019 | 12.13 | 12.13 | 12.13 | 12.13 | 3,264 | -0.64(-4.99%) |
May 06, 2019 | 13.18 | 13.23 | 12.70 | 12.77 | 13,352 | -0.41(-3.11%) |
May 03, 2019 | 12.31 | 13.18 | 12.31 | 13.18 | 3,200 | +1.18(+9.79%) |
May 02, 2019 | 11.74 | 12.00 | 11.74 | 12.00 | 5,592 | -0.08(-0.68%) |
May 01, 2019 | 11.95 | 12.08 | 11.95 | 12.08 | 5,212 | -0.42(-3.38%) |
Apr 30, 2019 | 13.10 | 13.10 | 12.51 | 12.51 | 11,968 | +0.18(+1.48%) |
Apr 29, 2019 | 13.18 | 13.18 | 12.05 | 12.32 | 13,588 | -0.85(-6.47%) |
Apr 26, 2019 | 13.15 | 13.22 | 13.15 | 13.18 | 6,400 | +0.09(+0.67%) |
Apr 25, 2019 | 12.95 | 13.25 | 12.16 | 13.09 | 16,420 | +0.08(+0.58%) |
Apr 24, 2019 | 13.33 | 13.35 | 12.94 | 13.01 | 30,008 | -0.34(-2.53%) |
Apr 23, 2019 | 13.12 | 13.35 | 13.12 | 13.35 | 15,648 | +0.29(+2.20%) |
Apr 22, 2019 | 12.33 | 13.44 | 12.33 | 13.06 | 16,840 | +1.13(+9.49%) |
Apr 18, 2019 | 11.61 | 12.18 | 11.53 | 11.93 | 19,200 | +0.12(+1.06%) |
Apr 17, 2019 | 12.50 | 12.50 | 11.80 | 11.80 | 5,760 | -0.77(-6.12%) |
Apr 16, 2019 | 13.62 | 13.75 | 12.35 | 12.57 | 49,196 | -0.94(-6.96%) |
Apr 15, 2019 | 13.75 | 13.75 | 13.30 | 13.52 | 14,020 | +0.10(+0.76%) |
Apr 12, 2019 | 13.45 | 13.52 | 13.01 | 13.41 | 16,400 | -0.46(-3.33%) |
Apr 11, 2019 | 14.72 | 14.72 | 13.88 | 13.88 | 17,144 | -0.20(-1.42%) |
Apr 10, 2019 | 14.07 | 14.07 | 14.07 | 14.07 | 2,600 | +0.50(+3.68%) |
Apr 09, 2019 | 13.57 | 13.57 | 13.57 | 13.57 | 2,292 | -0.28(-2.02%) |
Apr 08, 2019 | 13.85 | 13.86 | 13.51 | 13.86 | 8,336 | -0.02(-0.14%) |
Apr 05, 2019 | 13.16 | 14.38 | 13.05 | 13.88 | 23,600 | +0.30(+2.23%) |
Apr 04, 2019 | 13.43 | 13.57 | 13.01 | 13.57 | 21,896 | +0.22(+1.67%) |
Apr 03, 2019 | 12.50 | 13.38 | 12.50 | 13.35 | 13,640 | +0.60(+4.71%) |
Apr 02, 2019 | 12.82 | 12.85 | 12.50 | 12.75 | 5,828 | +0.32(+2.62%) |
Apr 01, 2019 | 12.10 | 12.51 | 12.10 | 12.43 | 24,036 | +0.19(+1.55%) |
Mar 29, 2019 | 12.04 | 13.16 | 12.04 | 12.23 | 11,200 | +0.21(+1.75%) |
Mar 28, 2019 | 11.82 | 12.03 | 11.82 | 12.03 | 3,176 | +0.18(+1.48%) |
Mar 27, 2019 | 11.88 | 11.88 | 11.85 | 11.85 | 4,128 | +0.00(+0.00%) |
Mar 26, 2019 | 11.26 | 11.85 | 11.26 | 11.85 | 5,824 | +0.47(+4.18%) |
Mar 25, 2019 | 10.50 | 11.53 | 10.50 | 11.38 | 20,136 | +0.92(+8.80%) |
Mar 22, 2019 | 10.79 | 10.79 | 10.46 | 10.46 | 10,400 | -0.93(-8.13%) |
Mar 21, 2019 | 12.01 | 12.25 | 11.30 | 11.38 | 26,876 | -0.69(-5.76%) |
Mar 20, 2019 | 12.39 | 12.52 | 12.07 | 12.07 | 31,848 | -0.54(-4.26%) |
Mar 19, 2019 | 12.61 | 12.61 | 12.61 | 12.61 | 2,488 | +0.04(+0.30%) |
Mar 18, 2019 | 12.56 | 12.82 | 12.56 | 12.57 | 6,972 | +0.00(+0.02%) |
Mar 15, 2019 | 12.56 | 12.92 | 12.30 | 12.57 | 60,800 | -0.00(-0.02%) |
Mar 14, 2019 | 12.48 | 13.02 | 12.26 | 12.57 | 30,180 | -0.17(-1.35%) |
Mar 13, 2019 | 12.78 | 13.12 | 12.43 | 12.75 | 45,312 | -0.15(-1.14%) |
Mar 12, 2019 | 13.62 | 13.62 | 12.78 | 12.89 | 16,968 | +0.20(+1.56%) |
Mar 11, 2019 | 12.48 | 12.70 | 12.29 | 12.70 | 8,452 | +0.32(+2.56%) |
Mar 08, 2019 | 12.53 | 12.53 | 12.38 | 12.38 | 4,800 | -0.23(-1.84%) |
Mar 07, 2019 | 12.62 | 12.66 | 12.36 | 12.61 | 8,344 | +0.11(+0.84%) |
Mar 06, 2019 | 12.51 | 12.51 | 12.51 | 12.51 | 3,164 | -0.20(-1.56%) |
Mar 05, 2019 | 12.78 | 12.78 | 12.71 | 12.71 | 5,312 | +0.18(+1.44%) |
Mar 04, 2019 | 12.62 | 12.62 | 12.25 | 12.53 | 13,040 | +0.02(+0.18%) |
Mar 01, 2019 | 12.51 | 12.73 | 12.18 | 12.50 | 13,600 | -0.16(-1.28%) |
Feb 28, 2019 | 12.66 | 12.66 | 12.66 | 12.66 | 3,404 | -0.29(-2.20%) |
Feb 27, 2019 | 12.82 | 12.95 | 12.82 | 12.95 | 3,488 | -0.18(-1.33%) |
Feb 26, 2019 | 12.71 | 13.12 | 12.62 | 13.12 | 17,804 | +0.48(+3.84%) |
Feb 25, 2019 | 12.62 | 13.36 | 12.61 | 12.64 | 18,900 | -0.04(-0.32%) |
Feb 22, 2019 | 12.62 | 13.32 | 12.28 | 12.68 | 20,800 | +0.13(+1.04%) |
Feb 21, 2019 | 12.87 | 12.87 | 12.40 | 12.55 | 28,460 | -0.08(-0.61%) |
Feb 20, 2019 | 12.89 | 12.90 | 12.63 | 12.63 | 18,964 | -0.26(-2.04%) |
Feb 19, 2019 | 12.52 | 12.93 | 12.52 | 12.89 | 23,816 | +0.40(+3.22%) |
Feb 15, 2019 | 12.78 | 12.78 | 12.34 | 12.49 | 24,400 | -0.23(-1.85%) |
Feb 14, 2019 | 12.94 | 13.00 | 12.72 | 12.72 | 13,200 | -0.21(-1.66%) |
Feb 13, 2019 | 12.89 | 13.23 | 12.88 | 12.94 | 10,488 | +0.04(+0.35%) |
Feb 12, 2019 | 13.35 | 13.40 | 12.76 | 12.89 | 14,096 | -0.46(-3.41%) |
Feb 11, 2019 | 13.28 | 13.46 | 13.19 | 13.35 | 42,096 | +0.05(+0.36%) |
Feb 08, 2019 | 12.57 | 13.50 | 12.45 | 13.30 | 63,600 | +0.78(+6.19%) |
Feb 07, 2019 | 12.72 | 12.72 | 12.49 | 12.53 | 30,888 | -0.06(-0.50%) |
Feb 06, 2019 | 12.39 | 12.72 | 12.39 | 12.59 | 41,104 | +0.01(+0.08%) |
Feb 05, 2019 | 12.58 | 12.58 | 12.58 | 12.58 | 1,484 | -0.30(-2.35%) |
Feb 04, 2019 | 12.51 | 13.15 | 12.51 | 12.88 | 35,284 | +0.36(+2.83%) |
Feb 01, 2019 | 12.50 | 12.98 | 12.33 | 12.53 | 12,000 | +0.24(+1.93%) |
Jan 31, 2019 | 12.22 | 12.52 | 12.18 | 12.29 | 39,300 | -0.59(-4.54%) |
Jan 30, 2019 | 13.20 | 13.23 | 12.57 | 12.87 | 12,520 | +0.19(+1.48%) |
Jan 29, 2019 | 12.79 | 12.79 | 12.52 | 12.69 | 4,564 | -0.25(-1.93%) |
Jan 28, 2019 | 13.17 | 13.17 | 12.94 | 12.94 | 4,636 | -0.16(-1.26%) |
Jan 25, 2019 | 12.84 | 13.10 | 12.76 | 13.10 | 11,600 | +0.10(+0.77%) |
Jan 24, 2019 | 12.78 | 13.00 | 12.78 | 13.00 | 2,244 | +0.13(+0.99%) |
Jan 23, 2019 | 11.93 | 13.06 | 11.93 | 12.87 | 20,520 | +0.92(+7.72%) |
Jan 22, 2019 | 12.99 | 12.99 | 11.13 | 11.95 | 30,924 | -1.03(-7.92%) |
Jan 18, 2019 | 13.15 | 13.32 | 12.98 | 12.98 | 19,200 | -0.07(-0.56%) |
Jan 17, 2019 | 12.99 | 13.07 | 12.75 | 13.05 | 16,364 | +0.00(+0.00%) |
Jan 16, 2019 | 13.03 | 13.57 | 12.61 | 13.05 | 53,004 | -0.15(-1.14%) |
Jan 15, 2019 | 12.88 | 13.70 | 12.80 | 13.20 | 13,144 | +0.30(+2.35%) |
Jan 14, 2019 | 13.85 | 13.85 | 12.72 | 12.90 | 44,640 | -0.40(-2.99%) |
Jan 11, 2019 | 11.54 | 13.49 | 11.25 | 13.29 | 64,800 | +1.83(+15.99%) |
Jan 10, 2019 | 10.82 | 11.54 | 10.82 | 11.46 | 66,512 | +0.63(+5.82%) |
Jan 09, 2019 | 10.67 | 11.25 | 10.67 | 10.83 | 27,044 | +0.11(+1.00%) |
Jan 08, 2019 | 10.50 | 10.72 | 10.15 | 10.72 | 29,608 | +0.24(+2.34%) |
Jan 07, 2019 | 9.345 | 10.51 | 9.345 | 10.48 | 58,400 | +1.00(+10.58%) |
Jan 04, 2019 | 9.467 | 9.625 | 9.438 | 9.477 | 101,600 | +0.11(+1.23%) |
Jan 03, 2019 | 9.377 | 9.487 | 9.312 | 9.363 | 218,472 | -0.35(-3.58%) |
Jan 02, 2019 | 9.625 | 10.25 | 9.323 | 9.710 | 81,564 | -0.14(-1.45%) |
Dec 31, 2018 | 10.20 | 10.25 | 9.535 | 9.852 | 124,000 | -0.07(-0.71%) |
Dec 28, 2018 | 9.420 | 9.922 | 9.322 | 9.922 | 37,200 | +0.55(+5.92%) |
Dec 27, 2018 | 9.500 | 9.500 | 9.312 | 9.367 | 16,976 | -0.17(-1.81%) |
Dec 26, 2018 | 9.613 | 9.662 | 9.500 | 9.540 | 37,172 | +0.13(+1.35%) |
Dec 24, 2018 | 9.322 | 9.537 | 9.318 | 9.412 | 6,000 | +0.01(+0.13%) |
Dec 21, 2018 | 9.500 | 10.37 | 8.980 | 9.400 | 90,000 | -0.04(-0.45%) |
Dec 20, 2018 | 9.250 | 9.955 | 9.250 | 9.443 | 37,448 | +0.36(+3.91%) |
Dec 19, 2018 | 8.975 | 9.303 | 8.578 | 9.088 | 21,776 | -0.36(-3.84%) |
Dec 18, 2018 | 9.717 | 9.717 | 9.280 | 9.450 | 85,256 | +0.02(+0.21%) |
Dec 17, 2018 | 10.08 | 10.12 | 9.348 | 9.430 | 120,708 | -0.73(-7.23%) |
Dec 14, 2018 | 9.850 | 10.25 | 9.750 | 10.16 | 22,800 | +0.07(+0.67%) |
Dec 13, 2018 | 10.10 | 10.21 | 10.06 | 10.10 | 16,544 | -0.08(-0.81%) |
Dec 12, 2018 | 10.37 | 10.37 | 10.07 | 10.18 | 26,132 | -0.16(-1.55%) |
Dec 11, 2018 | 10.83 | 10.87 | 10.26 | 10.34 | 17,636 | -0.43(-3.95%) |
Dec 10, 2018 | 10.75 | 10.85 | 10.64 | 10.77 | 23,840 | -0.23(-2.14%) |
Dec 07, 2018 | 11.10 | 11.15 | 10.87 | 11.00 | 17,200 | -0.05(-0.45%) |
Dec 06, 2018 | 11.25 | 11.44 | 10.81 | 11.05 | 37,544 | -0.22(-2.00%) |
Dec 04, 2018 | 11.74 | 11.97 | 11.15 | 11.28 | 58,000 | -0.78(-6.43%) |
Dec 03, 2018 | 12.98 | 13.34 | 11.48 | 12.05 | 51,316 | -0.86(-6.70%) |
Nov 30, 2018 | 13.31 | 13.55 | 12.91 | 12.91 | 20,800 | -0.47(-3.51%) |
Nov 29, 2018 | 13.40 | 13.72 | 13.38 | 13.38 | 14,584 | -0.03(-0.21%) |
Nov 28, 2018 | 13.55 | 13.56 | 13.31 | 13.41 | 19,460 | -0.03(-0.19%) |
Nov 27, 2018 | 13.75 | 13.85 | 13.39 | 13.44 | 19,044 | -0.13(-0.98%) |
Nov 26, 2018 | 13.75 | 13.80 | 13.50 | 13.57 | 22,860 | +0.00(+0.00%) |
Nov 23, 2018 | 13.96 | 13.96 | 13.28 | 13.57 | 12,800 | -0.54(-3.83%) |
Nov 21, 2018 | 14.11 | 14.11 | 14.11 | 0 | -0.48(-3.26%) | |
Nov 20, 2018 | 14.81 | 14.81 | 14.33 | 14.59 | 21,876 | -0.30(-2.00%) |
Nov 19, 2018 | 15.12 | 15.30 | 14.63 | 14.88 | 18,748 | -0.13(-0.85%) |
Nov 16, 2018 | 14.98 | 15.20 | 14.88 | 15.01 | 15,200 | -0.04(-0.27%) |
Nov 15, 2018 | 15.13 | 15.19 | 14.84 | 15.05 | 17,728 | -0.12(-0.82%) |
Nov 14, 2018 | 15.12 | 15.30 | 15.00 | 15.18 | 17,076 | +0.23(+1.51%) |
Nov 13, 2018 | 14.97 | 15.15 | 14.91 | 14.95 | 15,680 | -0.05(-0.32%) |
Nov 12, 2018 | 14.95 | 15.05 | 14.78 | 15.00 | 15,764 | +0.21(+1.40%) |
Nov 09, 2018 | 14.82 | 14.91 | 14.53 | 14.79 | 18,000 | -0.08(-0.54%) |
Nov 08, 2018 | 14.48 | 15.19 | 14.48 | 14.87 | 18,268 | +0.36(+2.48%) |
Nov 07, 2018 | 15.09 | 15.09 | 14.39 | 14.51 | 15,920 | -0.40(-2.70%) |
Nov 06, 2018 | 15.03 | 15.17 | 14.63 | 14.91 | 22,888 | -0.19(-1.24%) |
Nov 05, 2018 | 14.93 | 15.20 | 14.12 | 15.10 | 23,080 | +0.17(+1.12%) |
Nov 02, 2018 | 15.07 | 15.18 | 14.93 | 14.93 | 16,400 | -0.07(-0.43%) |
Nov 01, 2018 | 14.72 | 15.00 | 13.99 | 15.00 | 16,136 | +0.34(+2.34%) |
Oct 31, 2018 | 14.13 | 14.82 | 13.79 | 14.65 | 37,284 | +0.66(+4.70%) |
Oct 30, 2018 | 13.85 | 14.05 | 13.85 | 14.00 | 15,332 | +0.12(+0.88%) |
Oct 29, 2018 | 13.62 | 13.93 | 13.62 | 13.88 | 32,608 | +0.48(+3.58%) |
Oct 26, 2018 | 13.14 | 13.48 | 12.94 | 13.39 | 30,000 | +0.18(+1.36%) |
Oct 25, 2018 | 13.15 | 13.33 | 13.12 | 13.21 | 40,964 | +0.15(+1.19%) |
Oct 24, 2018 | 13.90 | 13.90 | 13.06 | 13.06 | 48,464 | -0.88(-6.33%) |
Oct 23, 2018 | 13.17 | 13.94 | 12.88 | 13.94 | 14,096 | +0.54(+4.05%) |
Oct 22, 2018 | 13.38 | 13.57 | 13.02 | 13.40 | 29,512 | +0.13(+0.96%) |
Oct 19, 2018 | 13.38 | 13.63 | 12.70 | 13.27 | 76,400 | -0.09(-0.69%) |
Oct 18, 2018 | 13.80 | 13.97 | 13.30 | 13.37 | 68,320 | -0.49(-3.52%) |
Oct 17, 2018 | 14.11 | 14.29 | 13.24 | 13.85 | 77,228 | -0.43(-3.03%) |
Oct 16, 2018 | 13.62 | 14.48 | 13.35 | 14.29 | 93,496 | +0.76(+5.62%) |
Oct 15, 2018 | 14.70 | 14.72 | 13.23 | 13.53 | 101,140 | -1.10(-7.51%) |
Oct 12, 2018 | 15.62 | 16.75 | 14.25 | 14.62 | 106,000 | -0.80(-5.17%) |
Oct 11, 2018 | 15.57 | 15.92 | 15.37 | 15.42 | 63,304 | -0.18(-1.15%) |
Oct 10, 2018 | 16.09 | 16.28 | 15.50 | 15.60 | 47,052 | -0.52(-3.21%) |
Oct 09, 2018 | 15.94 | 16.36 | 15.90 | 16.12 | 86,744 | +0.13(+0.81%) |
Oct 08, 2018 | 15.64 | 16.01 | 15.50 | 15.99 | 33,260 | +0.35(+2.22%) |
Oct 05, 2018 | 15.71 | 16.43 | 15.37 | 15.64 | 88,400 | -0.02(-0.16%) |
Oct 04, 2018 | 15.69 | 15.92 | 15.41 | 15.66 | 53,176 | -0.20(-1.23%) |
Oct 03, 2018 | 15.90 | 16.09 | 15.40 | 15.86 | 50,004 | +0.07(+0.44%) |
Oct 02, 2018 | 16.18 | 16.95 | 15.60 | 15.79 | 95,308 | -0.46(-2.86%) |