Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 9.490 | 9.490 | 9.100 | 9.230 | 726,707 | -0.25(-2.64%) |
Oct 30, 2019 | 9.590 | 9.610 | 9.110 | 9.480 | 1,261,377 | -0.11(-1.15%) |
Oct 29, 2019 | 9.950 | 9.950 | 9.460 | 9.590 | 649,387 | -0.37(-3.71%) |
Oct 28, 2019 | 9.660 | 9.960 | 9.660 | 9.960 | 734,620 | +0.37(+3.86%) |
Oct 25, 2019 | 9.350 | 9.660 | 9.340 | 9.590 | 710,100 | +0.16(+1.70%) |
Oct 24, 2019 | 9.590 | 9.625 | 9.251 | 9.430 | 638,794 | -0.13(-1.36%) |
Oct 23, 2019 | 9.650 | 9.650 | 9.450 | 9.560 | 560,468 | -0.09(-0.93%) |
Oct 22, 2019 | 9.580 | 9.820 | 9.450 | 9.650 | 802,811 | +0.02(+0.21%) |
Oct 21, 2019 | 9.620 | 9.900 | 9.600 | 9.630 | 590,455 | +0.08(+0.84%) |
Oct 18, 2019 | 9.500 | 9.590 | 9.395 | 9.550 | 381,700 | -0.03(-0.31%) |
Oct 17, 2019 | 9.710 | 9.770 | 9.540 | 9.580 | 479,072 | -0.08(-0.83%) |
Oct 16, 2019 | 9.550 | 9.920 | 9.509 | 9.660 | 608,743 | +0.07(+0.73%) |
Oct 15, 2019 | 9.620 | 10.05 | 9.520 | 9.590 | 1,071,275 | +0.01(+0.10%) |
Oct 14, 2019 | 9.200 | 9.850 | 9.020 | 9.580 | 1,366,048 | +0.34(+3.68%) |
Oct 11, 2019 | 9.400 | 9.480 | 9.180 | 9.240 | 1,363,100 | -0.03(-0.32%) |
Oct 10, 2019 | 9.220 | 9.480 | 9.040 | 9.270 | 1,018,607 | +0.10(+1.09%) |
Oct 09, 2019 | 9.340 | 9.600 | 9.067 | 9.170 | 796,886 | -0.13(-1.40%) |
Oct 08, 2019 | 9.150 | 9.320 | 9.000 | 9.300 | 819,296 | +0.05(+0.54%) |
Oct 07, 2019 | 9.380 | 9.490 | 9.240 | 9.250 | 553,084 | -0.13(-1.39%) |
Oct 04, 2019 | 9.170 | 9.410 | 8.995 | 9.380 | 655,400 | +0.23(+2.51%) |
Oct 03, 2019 | 8.990 | 9.183 | 8.700 | 9.150 | 738,855 | +0.13(+1.44%) |
Oct 02, 2019 | 9.450 | 9.450 | 9.010 | 9.020 | 1,017,001 | -0.50(-5.25%) |
Oct 01, 2019 | 9.860 | 10.06 | 9.440 | 9.520 | 702,325 | -0.35(-3.55%) |
Sep 30, 2019 | 9.710 | 10.12 | 9.710 | 9.870 | 1,465,807 | +0.22(+2.28%) |
Sep 27, 2019 | 9.440 | 9.725 | 9.400 | 9.650 | 883,600 | +0.21(+2.22%) |
Sep 26, 2019 | 9.330 | 9.450 | 9.100 | 9.440 | 650,534 | +0.12(+1.29%) |
Sep 25, 2019 | 9.070 | 9.385 | 9.060 | 9.320 | 760,277 | +0.27(+2.98%) |
Sep 24, 2019 | 9.250 | 9.292 | 8.950 | 9.050 | 879,980 | -0.19(-2.06%) |
Sep 23, 2019 | 9.060 | 9.500 | 9.050 | 9.240 | 1,265,333 | +0.00(+0.00%) |
Sep 20, 2019 | 8.880 | 9.390 | 8.870 | 9.240 | 1,938,600 | +0.37(+4.17%) |
Sep 19, 2019 | 8.960 | 9.338 | 8.800 | 8.870 | 2,079,623 | -0.10(-1.11%) |
Sep 18, 2019 | 8.930 | 9.240 | 8.640 | 8.970 | 2,126,736 | +0.01(+0.11%) |
Sep 17, 2019 | 9.250 | 9.310 | 8.930 | 8.960 | 1,643,359 | -0.31(-3.34%) |
Sep 16, 2019 | 9.670 | 9.750 | 8.795 | 9.270 | 3,085,804 | -0.50(-5.12%) |
Sep 13, 2019 | 11.81 | 11.86 | 9.430 | 9.770 | 7,457,300 | -1.48(-13.16%) |
Sep 12, 2019 | 11.99 | 12.29 | 11.22 | 11.25 | 3,324,052 | -0.90(-7.41%) |
Sep 11, 2019 | 12.94 | 13.46 | 11.93 | 12.15 | 3,628,522 | -0.85(-6.54%) |
Sep 10, 2019 | 11.83 | 13.18 | 11.67 | 13.00 | 2,704,645 | +1.15(+9.70%) |
Sep 09, 2019 | 11.80 | 11.99 | 11.46 | 11.85 | 1,319,207 | +0.05(+0.42%) |
Sep 06, 2019 | 11.49 | 12.03 | 11.28 | 11.80 | 1,803,600 | +0.22(+1.90%) |
Sep 05, 2019 | 10.28 | 11.97 | 10.02 | 11.58 | 4,029,220 | +1.50(+14.88%) |
Sep 04, 2019 | 9.580 | 10.90 | 9.040 | 10.08 | 3,658,512 | +0.82(+8.86%) |
Sep 03, 2019 | 9.320 | 9.700 | 8.870 | 9.260 | 2,716,610 | -0.15(-1.59%) |
Aug 30, 2019 | 9.550 | 9.715 | 9.280 | 9.410 | 1,656,400 | -0.05(-0.53%) |
Aug 29, 2019 | 9.040 | 9.570 | 8.988 | 9.460 | 2,059,768 | +0.52(+5.82%) |
Aug 28, 2019 | 8.700 | 9.000 | 8.650 | 8.940 | 889,278 | +0.20(+2.29%) |
Aug 27, 2019 | 8.990 | 9.042 | 8.670 | 8.740 | 1,245,501 | -0.19(-2.13%) |
Aug 26, 2019 | 8.760 | 9.000 | 8.440 | 8.930 | 1,023,343 | +0.25(+2.88%) |
Aug 23, 2019 | 8.870 | 8.970 | 8.590 | 8.680 | 1,150,900 | -0.26(-2.91%) |
Aug 22, 2019 | 8.930 | 9.110 | 8.745 | 8.940 | 1,296,290 | -0.01(-0.11%) |
Aug 21, 2019 | 8.700 | 9.300 | 8.680 | 8.950 | 2,451,247 | +0.54(+6.42%) |
Aug 20, 2019 | 8.250 | 8.740 | 8.110 | 8.410 | 2,486,351 | +0.35(+4.34%) |
Aug 19, 2019 | 8.270 | 8.420 | 8.060 | 8.060 | 1,137,430 | -0.03(-0.37%) |
Aug 16, 2019 | 7.950 | 8.120 | 7.900 | 8.090 | 742,600 | +0.24(+3.06%) |
Aug 15, 2019 | 8.150 | 8.230 | 7.310 | 7.850 | 2,183,458 | -0.28(-3.44%) |
Aug 14, 2019 | 8.100 | 8.235 | 7.830 | 8.130 | 1,664,254 | -0.21(-2.52%) |
Aug 13, 2019 | 8.000 | 8.540 | 7.890 | 8.340 | 1,981,001 | +0.29(+3.60%) |
Aug 12, 2019 | 8.280 | 8.370 | 7.970 | 8.050 | 1,702,541 | -0.05(-0.62%) |
Aug 09, 2019 | 8.040 | 8.147 | 7.670 | 8.100 | 2,180,000 | +0.00(+0.00%) |
Aug 08, 2019 | 7.360 | 8.150 | 7.360 | 8.100 | 3,326,401 | +0.68(+9.16%) |
Aug 07, 2019 | 7.060 | 7.540 | 6.590 | 7.420 | 4,487,411 | -0.82(-9.95%) |
Aug 06, 2019 | 8.510 | 8.590 | 8.070 | 8.240 | 1,890,905 | -0.18(-2.14%) |
Aug 05, 2019 | 8.500 | 8.510 | 8.230 | 8.420 | 1,469,179 | -0.26(-3.00%) |
Aug 02, 2019 | 8.100 | 8.830 | 8.000 | 8.680 | 2,591,100 | +0.50(+6.11%) |
Aug 01, 2019 | 8.790 | 8.840 | 7.860 | 8.180 | 3,197,498 | -0.59(-6.73%) |
Jul 31, 2019 | 8.940 | 9.050 | 8.400 | 8.770 | 2,921,615 | -0.14(-1.57%) |
Jul 30, 2019 | 9.520 | 9.610 | 8.777 | 8.910 | 3,383,833 | -0.72(-7.48%) |
Jul 29, 2019 | 10.18 | 10.28 | 9.575 | 9.630 | 1,685,933 | -0.51(-5.03%) |
Jul 26, 2019 | 9.980 | 10.20 | 9.770 | 10.14 | 1,008,900 | +0.21(+2.11%) |
Jul 25, 2019 | 10.19 | 10.42 | 9.930 | 9.930 | 952,060 | -0.26(-2.55%) |
Jul 24, 2019 | 9.970 | 10.26 | 9.900 | 10.19 | 1,282,543 | +0.22(+2.21%) |
Jul 23, 2019 | 10.05 | 10.08 | 9.760 | 9.970 | 1,361,757 | -0.03(-0.30%) |
Jul 22, 2019 | 10.25 | 10.25 | 9.870 | 10.00 | 1,238,174 | -0.22(-2.15%) |
Jul 19, 2019 | 10.65 | 10.67 | 10.21 | 10.22 | 1,837,000 | -0.42(-3.95%) |
Jul 18, 2019 | 11.74 | 11.75 | 10.63 | 10.64 | 2,569,112 | -1.26(-10.59%) |
Jul 17, 2019 | 12.18 | 12.28 | 11.89 | 11.90 | 566,988 | -0.28(-2.30%) |
Jul 16, 2019 | 12.02 | 12.29 | 11.96 | 12.18 | 477,008 | +0.11(+0.91%) |
Jul 15, 2019 | 12.15 | 12.22 | 11.69 | 12.07 | 701,322 | -0.04(-0.33%) |
Jul 12, 2019 | 12.24 | 12.30 | 11.90 | 12.11 | 887,700 | +0.10(+0.83%) |
Jul 11, 2019 | 11.82 | 12.19 | 11.71 | 12.01 | 809,722 | +0.19(+1.61%) |
Jul 10, 2019 | 11.57 | 11.83 | 11.41 | 11.82 | 619,674 | +0.31(+2.69%) |
Jul 09, 2019 | 11.40 | 11.72 | 11.28 | 11.51 | 538,865 | +0.04(+0.35%) |
Jul 08, 2019 | 11.74 | 11.74 | 11.35 | 11.47 | 579,525 | -0.27(-2.30%) |
Jul 05, 2019 | 11.38 | 11.76 | 11.32 | 11.74 | 581,000 | +0.27(+2.35%) |
Jul 03, 2019 | 11.30 | 11.54 | 11.17 | 11.47 | 403,200 | +0.23(+2.05%) |
Jul 02, 2019 | 11.08 | 11.25 | 10.94 | 11.24 | 855,056 | +0.17(+1.54%) |
Jul 01, 2019 | 11.74 | 11.98 | 10.94 | 11.07 | 1,328,431 | -0.48(-4.16%) |
Jun 28, 2019 | 11.38 | 11.60 | 11.29 | 11.55 | 1,519,000 | +0.21(+1.85%) |
Jun 27, 2019 | 11.11 | 11.48 | 11.06 | 11.34 | 779,390 | +0.27(+2.44%) |
Jun 26, 2019 | 10.66 | 11.14 | 10.61 | 11.07 | 809,483 | +0.49(+4.63%) |
Jun 25, 2019 | 11.20 | 11.20 | 10.57 | 10.58 | 1,090,646 | -0.57(-5.11%) |
Jun 24, 2019 | 11.20 | 11.48 | 11.11 | 11.15 | 1,288,234 | -0.03(-0.27%) |
Jun 21, 2019 | 10.66 | 11.23 | 10.55 | 11.18 | 1,506,900 | +0.48(+4.49%) |
Jun 20, 2019 | 10.88 | 11.03 | 10.48 | 10.70 | 916,854 | -0.05(-0.47%) |
Jun 19, 2019 | 10.92 | 10.92 | 10.45 | 10.75 | 1,119,432 | -0.12(-1.10%) |
Jun 18, 2019 | 10.26 | 11.05 | 10.21 | 10.87 | 1,320,973 | +0.68(+6.67%) |
Jun 17, 2019 | 10.50 | 10.63 | 10.13 | 10.19 | 827,274 | -0.30(-2.86%) |
Jun 14, 2019 | 10.48 | 10.64 | 10.20 | 10.49 | 813,900 | -0.03(-0.29%) |
Jun 13, 2019 | 11.03 | 11.04 | 10.33 | 10.52 | 1,337,112 | -0.47(-4.28%) |
Jun 12, 2019 | 11.08 | 11.14 | 10.96 | 10.99 | 520,014 | -0.13(-1.17%) |
Jun 11, 2019 | 11.21 | 11.33 | 10.99 | 11.12 | 647,893 | +0.02(+0.18%) |
Jun 10, 2019 | 10.93 | 11.36 | 10.91 | 11.10 | 870,340 | +0.26(+2.40%) |
Jun 07, 2019 | 10.61 | 10.96 | 10.48 | 10.84 | 675,400 | +0.26(+2.46%) |
Jun 06, 2019 | 10.85 | 10.85 | 10.36 | 10.58 | 729,179 | -0.34(-3.11%) |
Jun 05, 2019 | 10.67 | 11.01 | 10.50 | 10.92 | 1,151,032 | +0.25(+2.34%) |
Jun 04, 2019 | 10.20 | 10.68 | 10.11 | 10.67 | 1,481,434 | +0.69(+6.91%) |
Jun 03, 2019 | 9.570 | 10.05 | 9.560 | 9.980 | 1,006,578 | +0.39(+4.07%) |
May 31, 2019 | 9.690 | 9.810 | 9.490 | 9.590 | 897,900 | -0.23(-2.34%) |
May 30, 2019 | 9.870 | 10.04 | 9.730 | 9.820 | 977,480 | -0.05(-0.51%) |
May 29, 2019 | 9.870 | 9.920 | 9.690 | 9.870 | 1,287,109 | -0.09(-0.90%) |
May 28, 2019 | 10.29 | 10.39 | 9.870 | 9.960 | 1,336,418 | -0.35(-3.39%) |
May 24, 2019 | 10.22 | 10.36 | 10.05 | 10.31 | 885,000 | +0.13(+1.28%) |
May 23, 2019 | 10.47 | 10.47 | 10.06 | 10.18 | 1,638,199 | -0.39(-3.69%) |
May 22, 2019 | 10.92 | 11.01 | 10.57 | 10.57 | 1,559,992 | -0.50(-4.52%) |
May 21, 2019 | 11.15 | 11.27 | 10.90 | 11.07 | 1,108,322 | -0.07(-0.63%) |
May 20, 2019 | 11.14 | 11.25 | 10.95 | 11.14 | 1,097,387 | -0.19(-1.68%) |
May 17, 2019 | 11.35 | 11.82 | 11.29 | 11.33 | 877,600 | -0.12(-1.05%) |
May 16, 2019 | 11.43 | 11.76 | 11.42 | 11.45 | 576,107 | +0.02(+0.17%) |
May 15, 2019 | 11.46 | 11.58 | 11.28 | 11.43 | 809,015 | -0.12(-1.04%) |
May 14, 2019 | 11.16 | 11.80 | 11.04 | 11.55 | 1,227,528 | +0.43(+3.87%) |
May 13, 2019 | 11.50 | 11.52 | 10.88 | 11.12 | 1,937,727 | -0.61(-5.20%) |
May 10, 2019 | 12.39 | 12.44 | 11.62 | 11.73 | 1,886,200 | -0.75(-6.01%) |
May 09, 2019 | 12.21 | 12.49 | 11.99 | 12.48 | 758,655 | +0.15(+1.22%) |
May 08, 2019 | 12.34 | 12.59 | 12.19 | 12.33 | 1,523,212 | -0.01(-0.08%) |
May 07, 2019 | 12.69 | 12.83 | 12.23 | 12.34 | 1,923,887 | -0.50(-3.89%) |
May 06, 2019 | 12.84 | 13.19 | 12.63 | 12.84 | 1,629,332 | -0.43(-3.24%) |
May 03, 2019 | 13.25 | 13.44 | 13.06 | 13.27 | 1,102,600 | -0.01(-0.08%) |
May 02, 2019 | 13.29 | 13.55 | 12.92 | 13.28 | 1,811,172 | -0.05(-0.38%) |
May 01, 2019 | 13.89 | 14.44 | 13.19 | 13.33 | 3,769,447 | +0.11(+0.83%) |
Apr 30, 2019 | 12.70 | 13.80 | 12.35 | 13.22 | 3,635,599 | +0.14(+1.07%) |
Apr 29, 2019 | 13.08 | 13.15 | 12.67 | 13.08 | 1,937,896 | -0.03(-0.23%) |
Apr 26, 2019 | 12.76 | 13.17 | 12.68 | 13.11 | 1,615,700 | +0.33(+2.58%) |
Apr 25, 2019 | 12.72 | 12.97 | 12.36 | 12.78 | 1,253,476 | +0.06(+0.47%) |
Apr 24, 2019 | 12.61 | 12.85 | 12.42 | 12.72 | 1,226,593 | +0.11(+0.87%) |
Apr 23, 2019 | 12.24 | 13.14 | 12.23 | 12.61 | 2,630,982 | +0.34(+2.77%) |
Apr 22, 2019 | 12.30 | 12.50 | 12.15 | 12.27 | 2,102,050 | +0.04(+0.33%) |
Apr 18, 2019 | 12.20 | 12.37 | 11.60 | 12.23 | 4,635,000 | +0.75(+6.53%) |
Apr 17, 2019 | 11.12 | 11.62 | 11.03 | 11.48 | 1,439,343 | +0.44(+3.99%) |
Apr 16, 2019 | 11.32 | 11.43 | 10.95 | 11.04 | 1,800,340 | -0.23(-2.04%) |
Apr 15, 2019 | 10.95 | 11.53 | 10.80 | 11.27 | 1,793,657 | +0.31(+2.83%) |
Apr 12, 2019 | 10.91 | 11.18 | 10.79 | 10.96 | 689,500 | +0.11(+1.01%) |
Apr 11, 2019 | 10.74 | 11.04 | 10.63 | 10.85 | 594,277 | +0.10(+0.93%) |
Apr 10, 2019 | 10.72 | 10.84 | 10.54 | 10.75 | 820,730 | +0.04(+0.37%) |
Apr 09, 2019 | 10.73 | 10.98 | 10.63 | 10.71 | 719,218 | -0.06(-0.56%) |
Apr 08, 2019 | 10.81 | 10.90 | 10.67 | 10.77 | 801,361 | -0.09(-0.83%) |
Apr 05, 2019 | 10.68 | 10.89 | 10.44 | 10.86 | 690,400 | +0.21(+1.97%) |
Apr 04, 2019 | 10.26 | 10.74 | 10.26 | 10.65 | 941,204 | +0.37(+3.60%) |
Apr 03, 2019 | 10.25 | 10.40 | 10.19 | 10.28 | 583,631 | +0.13(+1.28%) |
Apr 02, 2019 | 10.27 | 10.46 | 10.15 | 10.15 | 788,950 | -0.14(-1.36%) |
Apr 01, 2019 | 10.20 | 10.34 | 10.00 | 10.29 | 966,517 | +0.19(+1.88%) |
Mar 29, 2019 | 10.22 | 10.25 | 10.05 | 10.10 | 1,168,200 | -0.09(-0.88%) |
Mar 28, 2019 | 10.56 | 10.69 | 10.13 | 10.19 | 1,227,219 | -0.29(-2.77%) |
Mar 27, 2019 | 10.29 | 10.69 | 10.23 | 10.48 | 991,884 | +0.22(+2.14%) |
Mar 26, 2019 | 10.41 | 10.63 | 10.16 | 10.26 | 1,018,652 | -0.04(-0.39%) |
Mar 25, 2019 | 10.35 | 10.48 | 10.16 | 10.30 | 1,152,130 | -0.10(-0.96%) |
Mar 22, 2019 | 10.62 | 10.76 | 10.27 | 10.40 | 1,290,800 | -0.21(-1.98%) |
Mar 21, 2019 | 9.910 | 10.62 | 9.910 | 10.61 | 1,609,609 | +0.61(+6.10%) |
Mar 20, 2019 | 9.860 | 10.25 | 9.730 | 10.00 | 2,761,584 | +0.30(+3.09%) |
Mar 19, 2019 | 9.990 | 10.21 | 9.650 | 9.700 | 3,289,869 | -0.12(-1.22%) |
Mar 18, 2019 | 9.090 | 9.980 | 8.810 | 9.820 | 6,931,666 | -0.35(-3.44%) |
Mar 15, 2019 | 10.25 | 10.35 | 9.940 | 10.17 | 2,544,100 | -0.08(-0.78%) |
Mar 14, 2019 | 10.94 | 11.00 | 10.18 | 10.25 | 1,796,795 | -0.68(-6.22%) |
Mar 13, 2019 | 11.10 | 11.45 | 10.92 | 10.93 | 1,148,411 | -0.15(-1.35%) |
Mar 12, 2019 | 11.50 | 12.18 | 10.89 | 11.08 | 2,105,262 | -0.36(-3.15%) |
Mar 11, 2019 | 11.23 | 11.45 | 11.16 | 11.44 | 576,261 | +0.24(+2.14%) |
Mar 08, 2019 | 11.06 | 11.31 | 11.00 | 11.20 | 402,600 | +0.03(+0.27%) |
Mar 07, 2019 | 11.37 | 11.54 | 11.15 | 11.17 | 626,459 | -0.23(-2.02%) |
Mar 06, 2019 | 11.21 | 11.44 | 11.10 | 11.40 | 690,781 | +0.19(+1.69%) |
Mar 05, 2019 | 11.55 | 11.55 | 11.19 | 11.21 | 905,666 | -0.35(-3.03%) |
Mar 04, 2019 | 11.79 | 11.80 | 11.32 | 11.56 | 1,178,942 | -0.17(-1.45%) |
Mar 01, 2019 | 11.92 | 12.14 | 11.60 | 11.73 | 618,500 | -0.08(-0.68%) |
Feb 28, 2019 | 11.97 | 12.05 | 11.67 | 11.81 | 494,075 | -0.19(-1.58%) |
Feb 27, 2019 | 12.25 | 12.59 | 11.93 | 12.00 | 700,965 | -0.20(-1.64%) |
Feb 26, 2019 | 12.33 | 12.39 | 12.07 | 12.20 | 911,756 | -0.26(-2.09%) |
Feb 25, 2019 | 11.90 | 12.54 | 11.80 | 12.46 | 1,566,445 | +0.73(+6.22%) |
Feb 22, 2019 | 11.56 | 11.85 | 11.56 | 11.73 | 506,700 | +0.19(+1.65%) |
Feb 21, 2019 | 11.56 | 11.81 | 11.45 | 11.54 | 684,444 | -0.03(-0.26%) |
Feb 20, 2019 | 11.56 | 11.72 | 11.54 | 11.57 | 485,730 | +0.03(+0.26%) |
Feb 19, 2019 | 11.73 | 11.87 | 11.53 | 11.54 | 589,447 | -0.18(-1.54%) |
Feb 15, 2019 | 11.35 | 11.90 | 11.30 | 11.72 | 919,600 | +0.49(+4.36%) |
Feb 14, 2019 | 11.11 | 11.34 | 11.06 | 11.23 | 574,646 | +0.06(+0.54%) |
Feb 13, 2019 | 11.01 | 11.29 | 11.01 | 11.17 | 501,309 | +0.20(+1.82%) |
Feb 12, 2019 | 10.78 | 11.04 | 10.76 | 10.97 | 588,418 | +0.24(+2.24%) |
Feb 11, 2019 | 11.12 | 11.18 | 10.72 | 10.73 | 742,970 | -0.41(-3.68%) |
Feb 08, 2019 | 11.28 | 11.46 | 11.12 | 11.14 | 773,000 | -0.19(-1.68%) |
Feb 07, 2019 | 11.56 | 11.58 | 11.22 | 11.33 | 1,106,612 | -0.32(-2.75%) |
Feb 06, 2019 | 11.62 | 11.72 | 11.46 | 11.65 | 662,504 | +0.05(+0.43%) |
Feb 05, 2019 | 11.68 | 11.80 | 11.44 | 11.60 | 486,371 | -0.04(-0.34%) |
Feb 04, 2019 | 11.68 | 11.81 | 11.57 | 11.64 | 401,110 | -0.04(-0.34%) |
Feb 01, 2019 | 12.03 | 12.08 | 11.58 | 11.68 | 765,600 | -0.34(-2.83%) |
Jan 31, 2019 | 11.79 | 12.14 | 11.67 | 12.02 | 1,107,952 | +0.19(+1.61%) |
Jan 30, 2019 | 11.67 | 11.96 | 11.50 | 11.83 | 646,568 | +0.20(+1.72%) |
Jan 29, 2019 | 11.66 | 11.76 | 11.49 | 11.63 | 492,946 | -0.11(-0.94%) |
Jan 28, 2019 | 11.50 | 11.88 | 11.43 | 11.74 | 564,893 | +0.05(+0.43%) |
Jan 25, 2019 | 11.64 | 11.96 | 11.62 | 11.69 | 955,300 | +0.16(+1.39%) |
Jan 24, 2019 | 11.28 | 11.54 | 11.28 | 11.53 | 427,020 | +0.26(+2.31%) |
Jan 23, 2019 | 11.30 | 11.49 | 11.12 | 11.27 | 454,945 | +0.01(+0.09%) |
Jan 22, 2019 | 11.49 | 11.63 | 11.20 | 11.26 | 568,296 | -0.28(-2.43%) |
Jan 18, 2019 | 11.43 | 11.59 | 11.26 | 11.54 | 479,900 | +0.21(+1.85%) |
Jan 17, 2019 | 11.06 | 11.40 | 11.02 | 11.33 | 656,071 | +0.15(+1.34%) |
Jan 16, 2019 | 11.23 | 11.48 | 11.05 | 11.18 | 604,601 | -0.02(-0.18%) |
Jan 15, 2019 | 10.92 | 11.21 | 10.65 | 11.20 | 800,300 | +0.14(+1.27%) |
Jan 14, 2019 | 10.87 | 11.16 | 10.77 | 11.06 | 418,233 | +0.10(+0.91%) |
Jan 11, 2019 | 10.76 | 10.98 | 10.60 | 10.96 | 444,400 | +0.21(+1.95%) |
Jan 10, 2019 | 10.75 | 10.99 | 10.62 | 10.75 | 679,397 | -0.16(-1.47%) |
Jan 09, 2019 | 10.84 | 11.07 | 10.66 | 10.91 | 870,286 | +0.16(+1.49%) |
Jan 08, 2019 | 10.67 | 10.92 | 10.47 | 10.75 | 863,571 | +0.15(+1.42%) |
Jan 07, 2019 | 9.980 | 10.72 | 9.900 | 10.60 | 837,785 | +0.56(+5.58%) |
Jan 04, 2019 | 9.500 | 10.09 | 9.320 | 10.04 | 1,769,300 | +0.64(+6.81%) |
Jan 03, 2019 | 9.530 | 9.600 | 9.130 | 9.400 | 2,045,327 | -0.57(-5.72%) |
Jan 02, 2019 | 9.430 | 10.10 | 9.351 | 9.970 | 1,121,627 | +0.45(+4.73%) |
Dec 31, 2018 | 10.01 | 10.08 | 9.390 | 9.520 | 1,722,400 | -0.51(-5.08%) |
Dec 28, 2018 | 9.980 | 10.15 | 9.850 | 10.03 | 923,300 | +0.03(+0.30%) |
Dec 27, 2018 | 10.09 | 10.12 | 9.649 | 10.00 | 1,192,635 | -0.20(-1.96%) |
Dec 26, 2018 | 9.820 | 10.21 | 9.620 | 10.20 | 715,166 | +0.42(+4.29%) |
Dec 24, 2018 | 10.00 | 10.11 | 9.520 | 9.780 | 643,200 | -0.24(-2.40%) |
Dec 21, 2018 | 10.46 | 10.53 | 9.950 | 10.02 | 1,966,500 | -0.37(-3.56%) |
Dec 20, 2018 | 10.31 | 10.81 | 10.22 | 10.39 | 1,236,169 | +0.08(+0.78%) |
Dec 19, 2018 | 10.36 | 10.74 | 10.22 | 10.31 | 1,037,663 | -0.03(-0.29%) |
Dec 18, 2018 | 10.24 | 10.62 | 10.21 | 10.34 | 938,831 | +0.12(+1.17%) |
Dec 17, 2018 | 10.07 | 10.61 | 10.07 | 10.22 | 883,316 | +0.08(+0.79%) |
Dec 14, 2018 | 10.13 | 10.48 | 10.07 | 10.14 | 727,900 | -0.02(-0.20%) |
Dec 13, 2018 | 10.26 | 10.50 | 10.03 | 10.16 | 874,919 | -0.08(-0.78%) |
Dec 12, 2018 | 10.50 | 10.66 | 10.14 | 10.24 | 1,012,640 | -0.15(-1.44%) |
Dec 11, 2018 | 10.88 | 11.02 | 10.35 | 10.39 | 942,467 | -0.32(-2.99%) |
Dec 10, 2018 | 10.79 | 10.89 | 10.40 | 10.71 | 1,271,855 | -0.03(-0.28%) |
Dec 07, 2018 | 10.97 | 11.27 | 10.63 | 10.74 | 958,800 | -0.29(-2.63%) |
Dec 06, 2018 | 11.06 | 11.10 | 10.39 | 11.03 | 1,465,553 | -0.15(-1.34%) |
Dec 04, 2018 | 12.25 | 12.37 | 11.14 | 11.18 | 1,767,200 | -1.08(-8.81%) |
Dec 03, 2018 | 12.87 | 13.12 | 12.02 | 12.26 | 2,063,664 | -0.37(-2.93%) |
Nov 30, 2018 | 12.59 | 12.70 | 12.26 | 12.63 | 992,500 | +0.00(+0.00%) |
Nov 29, 2018 | 13.06 | 13.25 | 12.38 | 12.63 | 1,894,020 | -0.55(-4.17%) |
Nov 28, 2018 | 12.53 | 13.20 | 12.32 | 13.18 | 1,343,132 | +0.68(+5.44%) |
Nov 27, 2018 | 12.51 | 12.75 | 12.37 | 12.50 | 1,390,569 | -0.11(-0.87%) |
Nov 26, 2018 | 12.67 | 12.83 | 12.27 | 12.61 | 1,051,060 | +0.07(+0.56%) |
Nov 23, 2018 | 12.43 | 12.72 | 12.39 | 12.54 | 362,500 | +0.08(+0.64%) |
Nov 21, 2018 | 12.46 | 12.46 | 12.46 | 0 | +0.36(+2.98%) | |
Nov 20, 2018 | 12.14 | 12.30 | 11.87 | 12.10 | 823,993 | -0.27(-2.18%) |
Nov 19, 2018 | 12.52 | 12.94 | 12.32 | 12.37 | 841,175 | -0.16(-1.28%) |
Nov 16, 2018 | 12.46 | 12.67 | 12.23 | 12.53 | 893,200 | -0.14(-1.10%) |
Nov 15, 2018 | 12.16 | 12.73 | 11.59 | 12.67 | 1,310,115 | +0.38(+3.09%) |
Nov 14, 2018 | 12.38 | 12.70 | 12.23 | 12.29 | 1,007,471 | -0.03(-0.24%) |
Nov 13, 2018 | 11.74 | 12.84 | 11.74 | 12.32 | 1,902,431 | +0.60(+5.12%) |
Nov 12, 2018 | 11.66 | 11.99 | 11.51 | 11.72 | 841,789 | +0.04(+0.34%) |
Nov 09, 2018 | 12.08 | 12.23 | 11.65 | 11.68 | 914,300 | -0.48(-3.95%) |
Nov 08, 2018 | 12.17 | 12.49 | 11.93 | 12.16 | 1,309,600 | -0.18(-1.46%) |
Nov 07, 2018 | 12.46 | 12.66 | 11.86 | 12.34 | 1,078,179 | -0.08(-0.64%) |
Nov 06, 2018 | 12.20 | 12.54 | 12.08 | 12.42 | 973,866 | +0.21(+1.72%) |
Nov 05, 2018 | 12.59 | 12.73 | 11.76 | 12.21 | 1,074,179 | -0.36(-2.86%) |
Nov 02, 2018 | 12.62 | 12.84 | 11.86 | 12.57 | 1,642,500 | +0.06(+0.48%) |