Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.043 | 8.043 | 7.809 | 7.905 | 98,795 | -0.08(-1.05%) |
Oct 30, 2019 | 8.023 | 8.152 | 7.989 | 7.989 | 23,390 | -0.06(-0.74%) |
Oct 29, 2019 | 8.344 | 8.344 | 8.048 | 8.048 | 25,870 | -0.39(-4.64%) |
Oct 28, 2019 | 8.517 | 8.694 | 8.419 | 8.440 | 51,047 | -0.08(-0.95%) |
Oct 25, 2019 | 8.359 | 8.552 | 8.347 | 8.521 | 12,900 | +0.14(+1.66%) |
Oct 24, 2019 | 8.366 | 8.470 | 8.323 | 8.381 | 20,311 | +0.05(+0.66%) |
Oct 23, 2019 | 8.120 | 8.355 | 8.060 | 8.326 | 19,653 | +0.16(+2.00%) |
Oct 22, 2019 | 8.177 | 8.223 | 8.068 | 8.163 | 20,825 | -0.01(-0.11%) |
Oct 21, 2019 | 8.083 | 8.213 | 7.950 | 8.171 | 18,078 | +0.06(+0.76%) |
Oct 18, 2019 | 8.437 | 8.459 | 8.040 | 8.110 | 20,100 | -0.29(-3.43%) |
Oct 17, 2019 | 8.253 | 8.400 | 8.159 | 8.398 | 25,410 | +0.35(+4.38%) |
Oct 16, 2019 | 8.270 | 8.330 | 7.966 | 8.045 | 15,536 | -0.22(-2.66%) |
Oct 15, 2019 | 7.933 | 8.314 | 7.924 | 8.265 | 62,134 | +0.42(+5.29%) |
Oct 14, 2019 | 7.800 | 7.850 | 7.800 | 7.850 | 3,293 | +0.02(+0.31%) |
Oct 11, 2019 | 7.936 | 8.062 | 7.793 | 7.825 | 35,500 | -0.09(-1.10%) |
Oct 10, 2019 | 8.476 | 8.483 | 7.890 | 7.913 | 41,184 | -0.66(-7.68%) |
Oct 09, 2019 | 8.717 | 8.717 | 8.557 | 8.570 | 20,336 | -0.09(-0.99%) |
Oct 08, 2019 | 8.744 | 8.750 | 8.553 | 8.656 | 36,554 | -0.14(-1.59%) |
Oct 07, 2019 | 9.035 | 9.055 | 8.796 | 8.796 | 21,394 | -0.27(-2.93%) |
Oct 04, 2019 | 9.180 | 9.224 | 9.050 | 9.061 | 16,100 | -0.03(-0.34%) |
Oct 03, 2019 | 8.776 | 9.100 | 8.665 | 9.092 | 83,507 | +0.33(+3.76%) |
Oct 02, 2019 | 8.608 | 8.949 | 8.317 | 8.762 | 36,784 | +0.04(+0.47%) |
Oct 01, 2019 | 8.980 | 9.009 | 8.600 | 8.721 | 70,648 | -0.24(-2.64%) |
Sep 30, 2019 | 9.305 | 9.305 | 8.957 | 8.957 | 42,022 | -0.37(-3.95%) |
Sep 27, 2019 | 9.592 | 9.630 | 9.326 | 9.326 | 18,600 | -0.53(-5.40%) |
Sep 26, 2019 | 10.04 | 10.04 | 9.650 | 9.858 | 26,250 | -0.01(-0.12%) |
Sep 25, 2019 | 9.782 | 9.872 | 9.557 | 9.870 | 29,482 | +0.02(+0.20%) |
Sep 24, 2019 | 10.37 | 10.40 | 9.770 | 9.850 | 54,905 | -0.55(-5.31%) |
Sep 23, 2019 | 10.37 | 10.61 | 10.37 | 10.40 | 10,122 | -0.05(-0.46%) |
Sep 20, 2019 | 10.51 | 10.55 | 10.40 | 10.45 | 34,600 | -0.12(-1.18%) |
Sep 19, 2019 | 10.73 | 10.75 | 10.57 | 10.57 | 17,059 | -0.30(-2.76%) |
Sep 18, 2019 | 10.83 | 10.87 | 10.70 | 10.87 | 21,339 | +0.05(+0.46%) |
Sep 17, 2019 | 11.00 | 11.08 | 10.80 | 10.82 | 25,244 | -0.24(-2.14%) |
Sep 16, 2019 | 11.16 | 11.29 | 11.05 | 11.06 | 13,024 | -0.17(-1.51%) |
Sep 13, 2019 | 11.16 | 11.28 | 11.10 | 11.23 | 12,900 | +0.09(+0.81%) |
Sep 12, 2019 | 11.34 | 11.34 | 11.14 | 11.14 | 13,991 | -0.25(-2.22%) |
Sep 11, 2019 | 11.39 | 11.50 | 11.34 | 11.39 | 21,220 | -0.01(-0.07%) |
Sep 10, 2019 | 11.16 | 11.40 | 11.04 | 11.40 | 12,257 | +0.18(+1.57%) |
Sep 09, 2019 | 11.73 | 11.79 | 11.21 | 11.22 | 28,055 | -0.31(-2.68%) |
Sep 06, 2019 | 11.37 | 11.65 | 11.02 | 11.53 | 59,000 | +0.23(+2.03%) |
Sep 05, 2019 | 10.93 | 11.33 | 10.93 | 11.30 | 33,213 | +0.40(+3.71%) |
Sep 04, 2019 | 11.03 | 11.03 | 10.70 | 10.90 | 24,279 | -0.08(-0.72%) |
Sep 03, 2019 | 10.54 | 10.99 | 10.52 | 10.98 | 13,653 | +0.38(+3.54%) |
Aug 30, 2019 | 10.78 | 10.83 | 10.57 | 10.60 | 12,300 | -0.15(-1.43%) |
Aug 29, 2019 | 10.75 | 10.82 | 10.69 | 10.76 | 32,804 | +0.08(+0.72%) |
Aug 28, 2019 | 10.40 | 10.71 | 10.21 | 10.68 | 26,098 | +0.20(+1.91%) |
Aug 27, 2019 | 11.03 | 11.03 | 10.43 | 10.48 | 45,354 | -0.45(-4.10%) |
Aug 26, 2019 | 11.01 | 11.09 | 10.82 | 10.93 | 46,756 | -0.03(-0.27%) |
Aug 23, 2019 | 11.20 | 11.31 | 10.95 | 10.96 | 63,300 | -0.30(-2.67%) |
Aug 22, 2019 | 11.59 | 11.59 | 11.26 | 11.26 | 20,182 | -0.30(-2.62%) |
Aug 21, 2019 | 11.51 | 11.59 | 11.42 | 11.56 | 27,099 | +0.10(+0.89%) |
Aug 20, 2019 | 11.52 | 11.73 | 11.41 | 11.46 | 12,198 | -0.14(-1.22%) |
Aug 19, 2019 | 11.85 | 11.88 | 11.53 | 11.60 | 25,996 | -0.08(-0.64%) |
Aug 16, 2019 | 11.63 | 11.86 | 11.62 | 11.68 | 29,200 | +0.21(+1.88%) |
Aug 15, 2019 | 12.01 | 12.01 | 11.44 | 11.46 | 56,596 | -0.87(-7.03%) |
Aug 14, 2019 | 12.72 | 12.72 | 12.29 | 12.33 | 67,765 | -0.84(-6.37%) |
Aug 13, 2019 | 12.75 | 13.16 | 12.72 | 13.16 | 14,855 | +0.49(+3.84%) |
Aug 12, 2019 | 12.69 | 12.75 | 12.63 | 12.68 | 12,846 | -0.08(-0.64%) |
Aug 09, 2019 | 12.97 | 12.97 | 12.64 | 12.76 | 12,000 | -0.18(-1.38%) |
Aug 08, 2019 | 12.98 | 12.98 | 12.81 | 12.94 | 23,071 | +0.19(+1.48%) |
Aug 07, 2019 | 12.66 | 12.75 | 12.58 | 12.75 | 14,227 | -0.05(-0.40%) |
Aug 06, 2019 | 12.62 | 13.00 | 12.62 | 12.80 | 24,963 | +0.55(+4.50%) |
Aug 05, 2019 | 12.35 | 12.35 | 12.25 | 12.25 | 2,370 | -0.45(-3.57%) |
Aug 02, 2019 | 12.26 | 12.70 | 12.26 | 12.70 | 13,600 | +0.72(+6.04%) |
Aug 01, 2019 | 12.28 | 12.28 | 11.93 | 11.98 | 23,152 | -0.32(-2.61%) |
Jul 31, 2019 | 12.32 | 12.45 | 12.30 | 12.30 | 17,791 | +0.05(+0.42%) |
Jul 30, 2019 | 12.10 | 12.36 | 12.00 | 12.25 | 20,637 | +0.06(+0.48%) |
Jul 29, 2019 | 12.45 | 12.46 | 12.04 | 12.19 | 42,500 | -0.24(-1.96%) |
Jul 26, 2019 | 12.34 | 12.46 | 12.34 | 12.44 | 11,300 | +0.05(+0.39%) |
Jul 25, 2019 | 12.55 | 12.69 | 12.38 | 12.39 | 16,255 | -0.17(-1.33%) |
Jul 24, 2019 | 12.59 | 12.59 | 12.46 | 12.55 | 13,471 | -0.09(-0.68%) |
Jul 23, 2019 | 12.69 | 12.73 | 12.56 | 12.64 | 37,734 | -0.06(-0.47%) |
Jul 22, 2019 | 12.96 | 12.96 | 12.64 | 12.70 | 23,996 | -0.27(-2.05%) |
Jul 19, 2019 | 12.96 | 13.03 | 12.94 | 12.97 | 16,800 | -0.02(-0.18%) |
Jul 18, 2019 | 13.16 | 13.21 | 12.89 | 12.99 | 22,778 | -0.21(-1.60%) |
Jul 17, 2019 | 13.13 | 13.27 | 13.08 | 13.20 | 11,592 | +0.19(+1.45%) |
Jul 16, 2019 | 13.03 | 13.15 | 12.90 | 13.01 | 15,062 | +0.07(+0.53%) |
Jul 15, 2019 | 12.69 | 13.01 | 12.50 | 12.94 | 44,557 | +0.24(+1.90%) |
Jul 12, 2019 | 13.27 | 13.28 | 12.65 | 12.70 | 63,700 | -0.57(-4.27%) |
Jul 11, 2019 | 13.51 | 13.55 | 13.20 | 13.27 | 19,862 | -0.28(-2.08%) |
Jul 10, 2019 | 13.65 | 13.70 | 13.47 | 13.55 | 19,409 | -0.05(-0.34%) |
Jul 09, 2019 | 13.58 | 13.63 | 13.43 | 13.60 | 22,631 | -0.04(-0.28%) |
Jul 08, 2019 | 13.83 | 13.86 | 13.59 | 13.63 | 23,235 | -0.22(-1.61%) |
Jul 05, 2019 | 13.84 | 13.90 | 13.78 | 13.86 | 17,700 | -0.16(-1.12%) |
Jul 03, 2019 | 13.83 | 14.01 | 13.75 | 14.01 | 10,000 | +0.13(+0.96%) |
Jul 02, 2019 | 13.92 | 14.10 | 13.80 | 13.88 | 18,381 | -0.06(-0.43%) |
Jul 01, 2019 | 13.66 | 13.94 | 13.66 | 13.94 | 637 | +0.00(+0.00%) |
Jun 28, 2019 | 13.98 | 14.00 | 13.90 | 13.94 | 9,700 | +0.04(+0.29%) |
Jun 27, 2019 | 13.77 | 13.95 | 13.72 | 13.90 | 9,628 | +0.10(+0.73%) |
Jun 26, 2019 | 13.79 | 13.81 | 13.69 | 13.80 | 21,955 | +0.07(+0.52%) |
Jun 25, 2019 | 13.97 | 14.00 | 13.73 | 13.73 | 10,679 | -0.25(-1.79%) |
Jun 24, 2019 | 14.19 | 14.20 | 13.78 | 13.98 | 23,969 | -0.12(-0.83%) |
Jun 21, 2019 | 14.18 | 14.18 | 13.79 | 14.10 | 17,800 | -0.33(-2.26%) |
Jun 20, 2019 | 14.41 | 14.42 | 14.23 | 14.42 | 12,174 | +0.30(+2.12%) |
Jun 19, 2019 | 13.97 | 14.18 | 13.93 | 14.12 | 19,815 | +0.15(+1.09%) |
Jun 18, 2019 | 13.94 | 14.07 | 13.89 | 13.97 | 24,157 | +0.13(+0.94%) |
Jun 17, 2019 | 13.67 | 13.88 | 13.60 | 13.84 | 34,735 | +0.15(+1.10%) |
Jun 14, 2019 | 13.89 | 13.96 | 13.67 | 13.69 | 24,500 | -0.24(-1.74%) |
Jun 13, 2019 | 14.33 | 14.33 | 13.92 | 13.93 | 18,006 | -0.36(-2.54%) |
Jun 12, 2019 | 14.35 | 14.38 | 14.17 | 14.30 | 14,841 | -0.10(-0.66%) |
Jun 11, 2019 | 14.79 | 14.79 | 14.32 | 14.39 | 14,230 | -0.23(-1.54%) |
Jun 10, 2019 | 14.57 | 14.77 | 14.46 | 14.62 | 20,694 | +0.38(+2.67%) |
Jun 07, 2019 | 13.99 | 14.33 | 13.96 | 14.24 | 12,000 | +0.28(+2.03%) |
Jun 06, 2019 | 14.11 | 14.11 | 13.81 | 13.96 | 19,147 | -0.04(-0.25%) |
Jun 05, 2019 | 14.34 | 14.36 | 13.87 | 13.99 | 37,209 | -0.01(-0.09%) |
Jun 04, 2019 | 13.51 | 14.00 | 13.47 | 14.00 | 24,371 | +0.66(+4.92%) |
Jun 03, 2019 | 13.81 | 13.91 | 13.29 | 13.35 | 49,835 | -0.44(-3.22%) |
May 31, 2019 | 14.17 | 14.18 | 13.74 | 13.79 | 47,400 | -0.53(-3.71%) |
May 30, 2019 | 14.57 | 14.60 | 14.28 | 14.32 | 21,844 | -0.15(-1.02%) |
May 29, 2019 | 14.75 | 14.83 | 14.40 | 14.47 | 25,715 | -0.39(-2.64%) |
May 28, 2019 | 14.98 | 15.13 | 14.86 | 14.86 | 13,717 | -0.03(-0.23%) |
May 24, 2019 | 14.93 | 15.01 | 14.81 | 14.89 | 37,700 | +0.19(+1.29%) |
May 23, 2019 | 15.00 | 15.00 | 14.63 | 14.71 | 23,904 | -0.49(-3.20%) |
May 22, 2019 | 15.02 | 15.34 | 15.02 | 15.19 | 28,438 | +0.17(+1.10%) |
May 21, 2019 | 14.91 | 15.11 | 14.90 | 15.02 | 31,773 | +0.52(+3.62%) |
May 20, 2019 | 14.70 | 14.70 | 14.50 | 14.50 | 7,243 | -0.47(-3.11%) |
May 17, 2019 | 14.97 | 15.18 | 14.97 | 14.97 | 12,700 | -0.12(-0.78%) |
May 16, 2019 | 15.10 | 15.21 | 15.06 | 15.08 | 27,670 | +0.03(+0.18%) |
May 15, 2019 | 14.80 | 15.09 | 14.71 | 15.06 | 12,578 | +0.16(+1.09%) |
May 14, 2019 | 14.69 | 14.96 | 14.64 | 14.89 | 12,682 | +0.42(+2.92%) |
May 13, 2019 | 14.93 | 14.94 | 14.38 | 14.47 | 55,291 | -0.64(-4.22%) |
May 10, 2019 | 14.87 | 15.16 | 14.74 | 15.11 | 34,200 | +0.29(+1.93%) |
May 09, 2019 | 15.25 | 15.30 | 14.73 | 14.82 | 30,697 | -0.46(-2.98%) |
May 08, 2019 | 15.23 | 15.42 | 15.22 | 15.28 | 19,466 | +0.07(+0.47%) |
May 07, 2019 | 15.67 | 15.70 | 15.20 | 15.21 | 25,487 | -0.47(-2.98%) |
May 06, 2019 | 15.19 | 15.70 | 15.16 | 15.68 | 27,085 | +0.05(+0.31%) |
May 03, 2019 | 15.57 | 15.70 | 15.55 | 15.63 | 22,200 | +0.19(+1.20%) |
May 02, 2019 | 15.77 | 15.83 | 15.21 | 15.44 | 21,637 | -0.41(-2.58%) |
May 01, 2019 | 15.99 | 16.02 | 15.85 | 15.85 | 22,715 | -0.05(-0.31%) |
Apr 30, 2019 | 16.06 | 16.20 | 15.83 | 15.90 | 26,354 | -0.16(-0.98%) |
Apr 29, 2019 | 15.83 | 16.08 | 15.74 | 16.06 | 24,653 | +0.33(+2.08%) |
Apr 26, 2019 | 15.51 | 15.80 | 15.51 | 15.73 | 18,300 | +0.26(+1.66%) |
Apr 25, 2019 | 15.57 | 15.58 | 15.40 | 15.47 | 30,497 | -0.07(-0.47%) |
Apr 24, 2019 | 15.47 | 15.65 | 15.45 | 15.55 | 20,471 | +0.05(+0.30%) |
Apr 23, 2019 | 15.65 | 15.69 | 15.48 | 15.50 | 25,693 | -0.13(-0.83%) |
Apr 22, 2019 | 15.12 | 15.65 | 15.10 | 15.63 | 27,635 | +0.53(+3.50%) |
Apr 18, 2019 | 15.38 | 15.58 | 15.06 | 15.10 | 57,500 | -0.02(-0.12%) |
Apr 17, 2019 | 15.15 | 15.19 | 14.96 | 15.12 | 27,121 | +0.13(+0.89%) |
Apr 16, 2019 | 14.95 | 15.24 | 14.90 | 14.99 | 19,677 | +0.11(+0.74%) |
Apr 15, 2019 | 15.52 | 15.53 | 14.82 | 14.88 | 60,613 | -0.76(-4.89%) |
Apr 12, 2019 | 15.64 | 15.76 | 15.55 | 15.64 | 18,000 | +0.14(+0.90%) |
Apr 11, 2019 | 16.06 | 16.06 | 15.37 | 15.50 | 34,285 | -0.52(-3.25%) |
Apr 10, 2019 | 15.72 | 16.05 | 15.70 | 16.02 | 28,799 | +0.36(+2.31%) |
Apr 09, 2019 | 16.01 | 16.10 | 15.62 | 15.66 | 46,258 | -0.39(-2.43%) |
Apr 08, 2019 | 16.35 | 16.40 | 16.03 | 16.05 | 33,333 | -0.26(-1.58%) |
Apr 05, 2019 | 16.21 | 16.31 | 16.19 | 16.31 | 17,500 | +0.16(+1.00%) |
Apr 04, 2019 | 16.29 | 16.38 | 16.09 | 16.15 | 15,663 | -0.14(-0.83%) |
Apr 03, 2019 | 16.25 | 16.47 | 16.23 | 16.28 | 25,648 | +0.01(+0.07%) |
Apr 02, 2019 | 16.30 | 16.38 | 16.17 | 16.27 | 17,504 | -0.05(-0.28%) |
Apr 01, 2019 | 16.32 | 16.36 | 16.05 | 16.32 | 51,235 | +0.16(+1.00%) |
Mar 29, 2019 | 16.18 | 16.24 | 15.98 | 16.16 | 31,600 | +0.13(+0.82%) |
Mar 28, 2019 | 15.99 | 16.12 | 15.51 | 16.02 | 42,309 | -0.33(-2.03%) |
Mar 27, 2019 | 16.93 | 16.94 | 16.09 | 16.36 | 52,333 | -0.47(-2.82%) |
Mar 26, 2019 | 16.90 | 17.02 | 16.79 | 16.83 | 53,707 | +0.01(+0.07%) |
Mar 25, 2019 | 16.75 | 17.06 | 16.60 | 16.82 | 58,808 | +0.03(+0.18%) |
Mar 22, 2019 | 17.40 | 17.45 | 16.66 | 16.79 | 48,600 | -0.73(-4.14%) |
Mar 21, 2019 | 17.28 | 17.64 | 17.28 | 17.52 | 40,461 | -0.00(-0.03%) |
Mar 20, 2019 | 17.75 | 17.78 | 17.35 | 17.52 | 52,464 | -0.25(-1.43%) |
Mar 19, 2019 | 17.83 | 18.00 | 17.64 | 17.77 | 124,777 | +0.21(+1.20%) |
Mar 18, 2019 | 17.09 | 17.57 | 17.00 | 17.56 | 90,118 | +0.46(+2.72%) |
Mar 15, 2019 | 16.69 | 17.10 | 16.66 | 17.10 | 24,600 | +0.39(+2.36%) |
Mar 14, 2019 | 16.90 | 16.90 | 16.60 | 16.71 | 20,984 | -0.07(-0.44%) |
Mar 13, 2019 | 16.94 | 17.10 | 16.68 | 16.78 | 31,801 | +0.20(+1.22%) |
Mar 12, 2019 | 16.27 | 16.79 | 16.26 | 16.58 | 48,266 | +0.12(+0.72%) |
Mar 11, 2019 | 16.24 | 16.46 | 16.19 | 16.46 | 42,364 | +0.26(+1.60%) |
Mar 08, 2019 | 15.84 | 16.23 | 15.79 | 16.20 | 50,000 | -0.00(-0.03%) |
Mar 07, 2019 | 16.66 | 16.66 | 16.15 | 16.20 | 309,010 | -0.45(-2.70%) |
Mar 06, 2019 | 17.03 | 17.16 | 16.57 | 16.65 | 35,481 | -0.45(-2.62%) |
Mar 05, 2019 | 16.65 | 17.15 | 16.60 | 17.10 | 51,782 | +0.50(+3.02%) |
Mar 04, 2019 | 16.96 | 16.97 | 16.27 | 16.60 | 339,851 | -0.19(-1.13%) |
Mar 01, 2019 | 16.98 | 16.98 | 16.66 | 16.79 | 28,100 | -0.04(-0.22%) |
Feb 28, 2019 | 16.67 | 16.92 | 16.67 | 16.83 | 38,371 | +0.23(+1.36%) |
Feb 27, 2019 | 16.67 | 16.77 | 16.43 | 16.60 | 44,395 | +0.10(+0.62%) |
Feb 26, 2019 | 15.98 | 16.55 | 15.98 | 16.50 | 18,930 | +0.46(+2.88%) |
Feb 25, 2019 | 16.23 | 16.25 | 15.99 | 16.04 | 49,296 | -0.18(-1.11%) |
Feb 22, 2019 | 16.31 | 16.38 | 15.99 | 16.22 | 24,600 | +0.05(+0.29%) |
Feb 21, 2019 | 16.18 | 16.27 | 16.09 | 16.17 | 20,088 | -0.06(-0.36%) |
Feb 20, 2019 | 15.99 | 16.25 | 15.91 | 16.23 | 29,113 | +0.33(+2.10%) |
Feb 19, 2019 | 15.70 | 15.93 | 15.70 | 15.90 | 18,745 | +0.05(+0.30%) |
Feb 15, 2019 | 15.89 | 16.02 | 15.68 | 15.85 | 45,500 | +0.34(+2.21%) |
Feb 14, 2019 | 15.54 | 15.56 | 15.25 | 15.51 | 24,895 | +0.08(+0.50%) |
Feb 13, 2019 | 15.37 | 15.68 | 15.36 | 15.43 | 30,697 | +0.19(+1.23%) |
Feb 12, 2019 | 14.74 | 15.47 | 14.64 | 15.24 | 31,065 | +0.36(+2.40%) |
Feb 11, 2019 | 15.54 | 15.56 | 14.78 | 14.88 | 48,348 | -0.46(-2.99%) |
Feb 08, 2019 | 15.65 | 15.83 | 15.34 | 15.34 | 63,000 | -0.36(-2.28%) |
Feb 07, 2019 | 15.35 | 15.83 | 15.14 | 15.70 | 76,080 | +0.12(+0.76%) |
Feb 06, 2019 | 16.01 | 16.10 | 15.34 | 15.58 | 75,379 | -0.83(-5.06%) |
Feb 05, 2019 | 16.65 | 16.80 | 16.01 | 16.41 | 91,592 | -0.34(-2.04%) |
Feb 04, 2019 | 16.16 | 17.15 | 16.16 | 16.75 | 78,219 | +0.77(+4.80%) |
Feb 01, 2019 | 15.71 | 16.16 | 15.70 | 15.98 | 105,500 | +0.40(+2.53%) |
Jan 31, 2019 | 15.09 | 15.59 | 15.09 | 15.59 | 45,937 | +0.65(+4.34%) |
Jan 30, 2019 | 14.77 | 15.20 | 14.69 | 14.94 | 25,468 | +0.27(+1.86%) |
Jan 29, 2019 | 15.05 | 15.18 | 14.48 | 14.67 | 52,753 | -0.33(-2.21%) |
Jan 28, 2019 | 14.11 | 15.02 | 14.10 | 15.00 | 81,037 | +0.80(+5.63%) |
Jan 25, 2019 | 14.06 | 14.28 | 13.90 | 14.20 | 55,700 | +0.41(+2.96%) |
Jan 24, 2019 | 13.45 | 13.81 | 13.45 | 13.79 | 19,302 | +0.29(+2.14%) |
Jan 23, 2019 | 13.75 | 13.77 | 13.40 | 13.50 | 22,088 | -0.11(-0.81%) |
Jan 22, 2019 | 13.75 | 13.84 | 13.52 | 13.61 | 21,224 | +0.08(+0.61%) |
Jan 18, 2019 | 13.67 | 13.89 | 13.46 | 13.53 | 44,800 | -0.09(-0.65%) |
Jan 17, 2019 | 13.50 | 13.70 | 13.42 | 13.62 | 26,224 | +0.07(+0.55%) |
Jan 16, 2019 | 13.61 | 13.67 | 13.45 | 13.54 | 16,022 | +0.05(+0.41%) |
Jan 15, 2019 | 14.00 | 14.01 | 13.39 | 13.49 | 61,600 | -0.37(-2.66%) |
Jan 14, 2019 | 13.62 | 14.00 | 13.54 | 13.86 | 52,223 | +0.36(+2.64%) |
Jan 11, 2019 | 13.08 | 13.91 | 13.06 | 13.50 | 58,400 | +0.44(+3.37%) |
Jan 10, 2019 | 12.72 | 13.26 | 12.50 | 13.06 | 46,851 | +0.41(+3.27%) |
Jan 09, 2019 | 12.17 | 12.72 | 12.07 | 12.65 | 43,773 | +0.57(+4.70%) |
Jan 08, 2019 | 12.04 | 12.19 | 11.77 | 12.08 | 34,339 | +0.18(+1.55%) |
Jan 07, 2019 | 11.55 | 11.93 | 11.53 | 11.90 | 35,316 | +0.44(+3.84%) |
Jan 04, 2019 | 11.30 | 11.53 | 11.30 | 11.46 | 21,900 | +0.37(+3.33%) |
Jan 03, 2019 | 11.11 | 11.42 | 11.00 | 11.09 | 30,139 | -0.05(-0.41%) |
Jan 02, 2019 | 10.51 | 11.22 | 10.40 | 11.13 | 47,234 | +0.62(+5.94%) |
Dec 31, 2018 | 10.84 | 10.86 | 10.45 | 10.51 | 75,400 | -0.20(-1.86%) |
Dec 28, 2018 | 10.51 | 10.78 | 10.24 | 10.71 | 35,800 | +0.30(+2.83%) |
Dec 27, 2018 | 10.45 | 10.57 | 10.14 | 10.41 | 97,288 | +0.05(+0.51%) |
Dec 26, 2018 | 9.950 | 10.36 | 9.950 | 10.36 | 29,107 | -0.03(-0.24%) |
Dec 24, 2018 | 10.08 | 10.50 | 9.930 | 10.38 | 34,000 | +0.09(+0.88%) |
Dec 21, 2018 | 10.92 | 10.92 | 10.15 | 10.29 | 81,000 | -0.58(-5.37%) |
Dec 20, 2018 | 11.14 | 11.22 | 10.67 | 10.88 | 51,109 | -0.19(-1.75%) |
Dec 19, 2018 | 11.64 | 11.67 | 11.07 | 11.07 | 41,824 | -0.43(-3.78%) |
Dec 18, 2018 | 11.71 | 11.77 | 11.30 | 11.51 | 81,276 | +0.12(+1.02%) |
Dec 17, 2018 | 11.73 | 11.89 | 11.26 | 11.39 | 65,727 | -0.41(-3.44%) |
Dec 14, 2018 | 11.64 | 12.04 | 11.50 | 11.79 | 60,600 | +0.03(+0.23%) |
Dec 13, 2018 | 12.46 | 12.48 | 11.67 | 11.77 | 60,141 | -0.61(-4.90%) |
Dec 12, 2018 | 12.79 | 12.79 | 12.37 | 12.37 | 23,142 | -0.29(-2.30%) |
Dec 11, 2018 | 12.52 | 12.75 | 12.30 | 12.67 | 11,892 | +0.19(+1.49%) |
Dec 10, 2018 | 12.67 | 12.70 | 12.24 | 12.48 | 26,824 | -0.00(-0.03%) |
Dec 07, 2018 | 12.96 | 13.00 | 12.42 | 12.48 | 44,400 | +0.41(+3.41%) |
Dec 06, 2018 | 11.32 | 12.09 | 11.22 | 12.07 | 95,380 | -0.18(-1.48%) |
Dec 04, 2018 | 12.82 | 12.83 | 12.24 | 12.25 | 33,600 | -0.60(-4.67%) |
Dec 03, 2018 | 13.35 | 13.37 | 12.57 | 12.85 | 61,893 | -0.29(-2.18%) |
Nov 30, 2018 | 13.12 | 13.14 | 12.94 | 13.14 | 22,500 | -0.06(-0.45%) |
Nov 29, 2018 | 13.38 | 13.42 | 13.00 | 13.20 | 26,241 | -0.19(-1.40%) |
Nov 28, 2018 | 12.97 | 13.39 | 12.97 | 13.39 | 16,998 | +0.45(+3.52%) |
Nov 27, 2018 | 13.09 | 13.19 | 12.81 | 12.93 | 54,012 | -0.15(-1.14%) |
Nov 26, 2018 | 13.97 | 13.97 | 13.07 | 13.08 | 28,859 | -0.51(-3.77%) |
Nov 23, 2018 | 13.43 | 13.67 | 13.33 | 13.59 | 9,100 | +0.15(+1.12%) |
Nov 21, 2018 | 13.44 | 13.44 | 13.44 | 0 | +0.39(+3.02%) | |
Nov 20, 2018 | 12.96 | 13.51 | 12.76 | 13.05 | 69,175 | -0.39(-2.90%) |
Nov 19, 2018 | 14.04 | 14.07 | 13.35 | 13.44 | 36,943 | -0.68(-4.81%) |
Nov 16, 2018 | 14.36 | 14.36 | 14.04 | 14.12 | 37,400 | -0.13(-0.93%) |
Nov 15, 2018 | 13.52 | 14.45 | 13.42 | 14.25 | 28,227 | +0.64(+4.70%) |
Nov 14, 2018 | 14.00 | 14.01 | 13.14 | 13.61 | 85,291 | -0.64(-4.48%) |
Nov 13, 2018 | 14.68 | 14.68 | 14.23 | 14.25 | 28,499 | -0.47(-3.18%) |
Nov 12, 2018 | 15.18 | 15.39 | 14.34 | 14.72 | 49,256 | -0.26(-1.75%) |
Nov 09, 2018 | 15.62 | 15.62 | 14.97 | 14.98 | 37,900 | -0.96(-6.02%) |
Nov 08, 2018 | 16.71 | 16.72 | 15.80 | 15.94 | 50,413 | -1.01(-5.95%) |
Nov 07, 2018 | 16.10 | 17.00 | 15.59 | 16.95 | 80,413 | +1.35(+8.66%) |
Nov 06, 2018 | 15.28 | 15.96 | 15.10 | 15.60 | 64,311 | +0.40(+2.65%) |
Nov 05, 2018 | 14.81 | 15.19 | 14.43 | 15.19 | 40,960 | +0.58(+4.00%) |
Nov 02, 2018 | 14.35 | 14.71 | 14.28 | 14.61 | 53,200 | +0.29(+2.06%) |