Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 6.400 | 7.699 | 6.238 | 6.750 | 27,680 | +0.35(+5.47%) |
Nov 27, 2019 | 6.200 | 6.400 | 6.000 | 6.400 | 13,400 | +0.25(+4.07%) |
Nov 26, 2019 | 6.000 | 6.200 | 6.000 | 6.150 | 9,613 | -0.03(-0.49%) |
Nov 25, 2019 | 6.300 | 6.600 | 6.000 | 6.180 | 12,082 | -0.32(-4.92%) |
Nov 22, 2019 | 6.600 | 6.680 | 6.420 | 6.500 | 5,350 | +0.06(+0.93%) |
Nov 21, 2019 | 6.423 | 6.680 | 6.017 | 6.440 | 7,610 | -0.06(-0.92%) |
Nov 20, 2019 | 6.600 | 6.897 | 6.415 | 6.500 | 15,080 | -0.13(-1.93%) |
Nov 19, 2019 | 6.688 | 6.980 | 6.500 | 6.628 | 6,362 | -0.12(-1.81%) |
Nov 18, 2019 | 6.787 | 6.879 | 6.500 | 6.750 | 4,874 | +0.05(+0.75%) |
Nov 15, 2019 | 7.400 | 7.400 | 6.500 | 6.700 | 13,300 | -0.33(-4.63%) |
Nov 14, 2019 | 7.142 | 7.400 | 7.000 | 7.025 | 4,144 | +0.14(+1.96%) |
Nov 13, 2019 | 7.300 | 8.400 | 6.200 | 6.890 | 44,555 | -0.71(-9.34%) |
Nov 12, 2019 | 7.800 | 8.400 | 7.600 | 7.600 | 8,330 | -0.13(-1.66%) |
Nov 11, 2019 | 8.100 | 8.400 | 7.700 | 7.728 | 7,183 | -0.53(-6.42%) |
Nov 08, 2019 | 8.507 | 8.659 | 7.825 | 8.258 | 7,480 | +0.06(+0.71%) |
Nov 07, 2019 | 8.100 | 9.000 | 8.000 | 8.200 | 14,615 | +0.31(+3.88%) |
Nov 06, 2019 | 7.158 | 8.186 | 7.000 | 7.894 | 26,258 | +0.69(+9.62%) |
Nov 05, 2019 | 6.900 | 7.400 | 6.855 | 7.201 | 7,508 | -0.20(-2.72%) |
Nov 04, 2019 | 7.200 | 7.499 | 7.200 | 7.402 | 6,737 | +0.20(+2.81%) |
Nov 01, 2019 | 7.100 | 7.200 | 6.800 | 7.200 | 6,320 | +0.00(+0.00%) |
Oct 31, 2019 | 7.000 | 7.280 | 6.801 | 7.200 | 5,707 | +0.18(+2.51%) |
Oct 30, 2019 | 7.500 | 7.500 | 6.900 | 7.024 | 8,323 | -0.12(-1.61%) |
Oct 29, 2019 | 6.680 | 7.499 | 6.511 | 7.139 | 14,094 | +0.46(+6.87%) |
Oct 28, 2019 | 6.905 | 6.969 | 6.500 | 6.680 | 6,745 | -0.02(-0.30%) |
Oct 25, 2019 | 6.500 | 6.792 | 6.495 | 6.700 | 6,130 | +0.36(+5.73%) |
Oct 24, 2019 | 6.800 | 6.980 | 6.283 | 6.337 | 13,771 | -0.46(-6.81%) |
Oct 23, 2019 | 6.924 | 7.180 | 6.500 | 6.800 | 31,989 | -0.20(-2.86%) |
Oct 22, 2019 | 7.000 | 7.380 | 6.601 | 7.000 | 12,382 | -0.20(-2.78%) |
Oct 21, 2019 | 7.500 | 7.899 | 6.652 | 7.200 | 31,338 | -0.30(-4.01%) |
Oct 18, 2019 | 7.550 | 8.180 | 7.501 | 7.501 | 3,750 | -0.36(-4.58%) |
Oct 17, 2019 | 7.856 | 8.200 | 7.717 | 7.861 | 5,940 | -0.14(-1.73%) |
Oct 16, 2019 | 7.784 | 8.290 | 7.784 | 7.999 | 10,473 | +0.10(+1.25%) |
Oct 15, 2019 | 8.000 | 8.300 | 7.800 | 7.900 | 11,778 | -0.10(-1.24%) |
Oct 14, 2019 | 8.015 | 8.400 | 7.729 | 7.999 | 6,636 | -0.27(-3.25%) |
Oct 11, 2019 | 7.641 | 8.400 | 7.641 | 8.268 | 22,370 | +0.57(+7.36%) |
Oct 10, 2019 | 8.300 | 8.781 | 7.400 | 7.701 | 75,847 | -0.51(-6.23%) |
Oct 09, 2019 | 9.201 | 9.424 | 8.101 | 8.213 | 55,843 | -0.94(-10.24%) |
Oct 08, 2019 | 9.829 | 10.00 | 9.150 | 9.150 | 16,234 | -0.75(-7.58%) |
Oct 07, 2019 | 9.900 | 10.40 | 9.900 | 9.900 | 20,426 | -0.10(-0.97%) |
Oct 04, 2019 | 10.20 | 10.50 | 9.900 | 9.997 | 10,400 | -0.00(-0.03%) |
Oct 03, 2019 | 10.40 | 10.80 | 10.00 | 10.00 | 12,275 | -0.40(-3.85%) |
Oct 02, 2019 | 10.70 | 11.50 | 10.00 | 10.40 | 21,899 | -0.30(-2.80%) |
Oct 01, 2019 | 10.50 | 11.20 | 9.400 | 10.70 | 49,867 | +0.30(+2.88%) |
Sep 30, 2019 | 11.10 | 11.10 | 10.00 | 10.40 | 16,223 | -0.65(-5.88%) |
Sep 27, 2019 | 11.50 | 12.10 | 10.40 | 11.05 | 35,490 | -0.55(-4.74%) |
Sep 26, 2019 | 11.40 | 12.00 | 11.10 | 11.60 | 22,246 | +0.40(+3.57%) |
Sep 25, 2019 | 11.30 | 12.10 | 10.20 | 11.20 | 55,388 | -0.20(-1.75%) |
Sep 24, 2019 | 11.60 | 12.00 | 11.00 | 11.40 | 17,501 | -0.20(-1.72%) |
Sep 23, 2019 | 12.40 | 12.70 | 11.50 | 11.60 | 40,816 | -1.20(-9.38%) |
Sep 20, 2019 | 12.00 | 13.00 | 11.00 | 12.80 | 35,990 | +0.90(+7.56%) |
Sep 19, 2019 | 12.60 | 13.30 | 11.00 | 11.90 | 66,353 | -0.60(-4.80%) |
Sep 18, 2019 | 12.50 | 13.20 | 10.90 | 12.50 | 55,768 | +0.00(+0.00%) |
Sep 17, 2019 | 12.00 | 13.60 | 11.80 | 12.50 | 87,203 | +0.50(+4.17%) |
Sep 16, 2019 | 11.00 | 12.00 | 10.70 | 12.00 | 51,729 | +1.10(+10.09%) |
Sep 13, 2019 | 10.50 | 11.00 | 10.50 | 10.90 | 37,600 | +0.40(+3.81%) |
Sep 12, 2019 | 10.30 | 10.60 | 9.900 | 10.50 | 29,319 | +0.30(+2.94%) |
Sep 11, 2019 | 9.600 | 10.50 | 9.000 | 10.20 | 47,051 | +0.27(+2.72%) |
Sep 10, 2019 | 9.500 | 10.00 | 8.900 | 9.930 | 40,745 | +0.53(+5.64%) |
Sep 09, 2019 | 10.10 | 11.10 | 9.000 | 9.400 | 60,278 | -0.45(-4.55%) |
Sep 06, 2019 | 9.700 | 10.00 | 8.607 | 9.848 | 50,800 | +0.25(+2.58%) |
Sep 05, 2019 | 9.500 | 10.40 | 8.200 | 9.600 | 55,048 | +0.50(+5.55%) |
Sep 04, 2019 | 9.900 | 11.90 | 8.440 | 9.095 | 249,683 | -0.30(-3.20%) |
Sep 03, 2019 | 8.152 | 9.699 | 8.100 | 9.396 | 50,058 | +1.10(+13.26%) |
Aug 30, 2019 | 8.500 | 8.593 | 7.400 | 8.296 | 24,260 | +0.04(+0.44%) |
Aug 29, 2019 | 8.000 | 8.500 | 7.900 | 8.260 | 38,413 | +0.53(+6.88%) |
Aug 28, 2019 | 7.633 | 7.998 | 7.100 | 7.728 | 70,179 | +0.33(+4.43%) |
Aug 27, 2019 | 6.400 | 7.700 | 6.400 | 7.400 | 82,897 | +0.80(+12.12%) |
Aug 26, 2019 | 6.100 | 6.700 | 6.100 | 6.600 | 30,125 | +0.62(+10.40%) |
Aug 23, 2019 | 6.022 | 6.322 | 5.400 | 5.978 | 42,490 | -0.07(-1.16%) |
Aug 22, 2019 | 6.302 | 6.303 | 6.022 | 6.048 | 39,652 | -0.26(-4.08%) |
Aug 21, 2019 | 6.336 | 6.498 | 6.100 | 6.305 | 11,624 | -0.15(-2.25%) |
Aug 20, 2019 | 6.600 | 6.800 | 6.200 | 6.450 | 29,642 | -0.15(-2.27%) |
Aug 19, 2019 | 7.600 | 7.900 | 6.600 | 6.600 | 187,618 | +0.11(+1.65%) |
Aug 16, 2019 | 6.763 | 6.998 | 6.200 | 6.493 | 15,990 | -0.11(-1.62%) |
Aug 15, 2019 | 6.500 | 7.000 | 6.300 | 6.600 | 10,238 | +0.37(+5.96%) |
Aug 14, 2019 | 6.600 | 7.000 | 6.229 | 6.229 | 38,491 | -0.87(-12.21%) |
Aug 13, 2019 | 7.159 | 7.700 | 6.800 | 7.095 | 29,005 | -0.06(-0.89%) |
Aug 12, 2019 | 7.208 | 7.698 | 6.001 | 7.159 | 43,215 | -0.28(-3.79%) |
Aug 09, 2019 | 8.500 | 8.500 | 7.200 | 7.441 | 48,320 | -0.86(-10.35%) |
Aug 08, 2019 | 8.500 | 8.700 | 7.900 | 8.300 | 16,191 | -0.09(-1.11%) |
Aug 07, 2019 | 7.730 | 8.785 | 7.701 | 8.393 | 36,900 | +0.50(+6.39%) |
Aug 06, 2019 | 8.300 | 8.398 | 7.352 | 7.889 | 55,830 | -0.46(-5.48%) |
Aug 05, 2019 | 8.490 | 8.865 | 8.300 | 8.346 | 13,722 | -0.19(-2.27%) |
Aug 02, 2019 | 9.149 | 9.149 | 8.400 | 8.540 | 28,190 | -0.28(-3.17%) |
Aug 01, 2019 | 9.000 | 9.699 | 8.820 | 8.820 | 15,323 | -0.20(-2.21%) |
Jul 31, 2019 | 9.500 | 9.500 | 9.001 | 9.019 | 25,230 | -0.14(-1.49%) |
Jul 30, 2019 | 9.100 | 9.600 | 8.802 | 9.155 | 22,903 | +0.15(+1.72%) |
Jul 29, 2019 | 8.698 | 9.299 | 8.601 | 9.000 | 25,622 | +0.40(+4.65%) |
Jul 26, 2019 | 8.400 | 9.000 | 8.400 | 8.600 | 15,670 | -0.09(-1.05%) |
Jul 25, 2019 | 8.710 | 9.000 | 8.510 | 8.691 | 12,580 | -0.01(-0.10%) |
Jul 24, 2019 | 8.400 | 9.100 | 8.300 | 8.700 | 20,512 | -0.09(-1.04%) |
Jul 23, 2019 | 9.236 | 9.236 | 8.502 | 8.791 | 17,238 | -0.02(-0.26%) |
Jul 22, 2019 | 9.300 | 9.800 | 8.500 | 8.814 | 28,309 | -0.30(-3.34%) |
Jul 19, 2019 | 9.500 | 9.977 | 9.000 | 9.119 | 14,540 | -0.28(-2.99%) |
Jul 18, 2019 | 10.10 | 10.70 | 9.000 | 9.400 | 37,954 | -0.70(-6.93%) |
Jul 17, 2019 | 10.20 | 10.90 | 9.800 | 10.10 | 49,312 | +0.00(+0.00%) |
Jul 16, 2019 | 10.80 | 11.20 | 9.500 | 10.10 | 62,911 | -0.70(-6.48%) |
Jul 15, 2019 | 10.90 | 12.80 | 10.40 | 10.80 | 167,408 | +0.30(+2.86%) |
Jul 12, 2019 | 8.500 | 11.00 | 8.301 | 10.50 | 94,750 | +2.11(+25.10%) |
Jul 11, 2019 | 8.531 | 8.700 | 8.202 | 8.393 | 8,675 | -0.03(-0.32%) |
Jul 10, 2019 | 8.592 | 9.000 | 8.404 | 8.420 | 8,558 | +0.02(+0.23%) |
Jul 09, 2019 | 8.900 | 9.100 | 8.400 | 8.401 | 19,242 | -0.30(-3.44%) |
Jul 08, 2019 | 9.000 | 9.200 | 8.500 | 8.700 | 11,399 | +0.00(+0.00%) |
Jul 05, 2019 | 8.700 | 9.000 | 8.200 | 8.700 | 14,330 | +0.03(+0.35%) |
Jul 03, 2019 | 8.350 | 8.700 | 8.184 | 8.670 | 9,780 | +0.49(+5.96%) |
Jul 02, 2019 | 8.599 | 8.800 | 8.100 | 8.182 | 12,889 | -0.32(-3.74%) |
Jul 01, 2019 | 8.600 | 9.000 | 8.300 | 8.500 | 13,671 | +0.00(+0.00%) |
Jun 28, 2019 | 8.500 | 9.100 | 8.100 | 8.500 | 258,600 | +0.10(+1.19%) |
Jun 27, 2019 | 8.800 | 9.100 | 8.263 | 8.400 | 23,017 | -0.30(-3.45%) |
Jun 26, 2019 | 9.000 | 9.391 | 8.700 | 8.700 | 19,253 | -0.07(-0.82%) |
Jun 25, 2019 | 9.200 | 9.200 | 8.717 | 8.772 | 11,716 | -0.73(-7.66%) |
Jun 24, 2019 | 9.200 | 9.686 | 8.960 | 9.500 | 15,459 | +0.78(+8.97%) |
Jun 21, 2019 | 9.400 | 9.800 | 8.718 | 8.718 | 27,060 | -0.58(-6.26%) |
Jun 20, 2019 | 10.20 | 10.20 | 9.000 | 9.300 | 25,924 | -0.68(-6.83%) |
Jun 19, 2019 | 10.10 | 10.20 | 9.700 | 9.982 | 13,423 | -0.02(-0.15%) |
Jun 18, 2019 | 9.670 | 10.00 | 9.343 | 9.997 | 9,742 | +0.50(+5.23%) |
Jun 17, 2019 | 10.20 | 10.20 | 9.300 | 9.500 | 12,795 | -0.50(-5.00%) |
Jun 14, 2019 | 9.946 | 10.20 | 9.650 | 10.00 | 16,760 | +0.13(+1.28%) |
Jun 13, 2019 | 8.560 | 9.955 | 8.320 | 9.874 | 23,654 | +1.07(+12.20%) |
Jun 12, 2019 | 8.674 | 9.000 | 8.101 | 8.800 | 21,969 | +0.09(+1.06%) |
Jun 11, 2019 | 9.000 | 9.519 | 8.500 | 8.708 | 24,802 | +0.02(+0.22%) |
Jun 10, 2019 | 9.700 | 9.700 | 8.500 | 8.689 | 44,763 | -0.83(-8.74%) |
Jun 07, 2019 | 10.00 | 10.10 | 9.473 | 9.521 | 22,120 | -0.48(-4.79%) |
Jun 06, 2019 | 10.40 | 10.40 | 9.900 | 10.00 | 16,635 | -0.30(-2.91%) |
Jun 05, 2019 | 10.10 | 10.60 | 10.00 | 10.30 | 11,256 | +0.20(+1.98%) |
Jun 04, 2019 | 10.50 | 11.00 | 10.00 | 10.10 | 16,423 | -0.60(-5.61%) |
Jun 03, 2019 | 10.00 | 10.90 | 10.00 | 10.70 | 16,752 | +0.70(+7.00%) |
May 31, 2019 | 10.60 | 10.70 | 9.800 | 10.00 | 21,910 | -0.80(-7.41%) |
May 30, 2019 | 10.10 | 11.20 | 10.10 | 10.80 | 9,910 | +0.50(+4.85%) |
May 29, 2019 | 11.20 | 11.20 | 9.800 | 10.30 | 22,746 | -0.60(-5.50%) |
May 28, 2019 | 10.60 | 11.50 | 10.50 | 10.90 | 15,298 | +0.50(+4.81%) |
May 24, 2019 | 10.20 | 10.70 | 10.20 | 10.40 | 8,530 | +0.20(+1.96%) |
May 23, 2019 | 11.00 | 11.00 | 10.00 | 10.20 | 21,343 | -0.80(-7.27%) |
May 22, 2019 | 11.30 | 11.60 | 10.80 | 11.00 | 34,596 | -0.60(-5.17%) |
May 21, 2019 | 11.70 | 12.20 | 11.50 | 11.60 | 12,362 | -0.10(-0.85%) |
May 20, 2019 | 11.40 | 11.90 | 11.20 | 11.70 | 16,179 | +0.30(+2.63%) |
May 17, 2019 | 11.70 | 12.20 | 11.40 | 11.40 | 10,570 | -0.50(-4.20%) |
May 16, 2019 | 11.80 | 12.40 | 11.70 | 11.90 | 13,213 | +0.10(+0.85%) |
May 15, 2019 | 11.30 | 11.90 | 10.50 | 11.80 | 41,056 | +0.50(+4.42%) |
May 14, 2019 | 12.10 | 12.10 | 11.10 | 11.30 | 45,465 | -0.30(-2.59%) |
May 13, 2019 | 13.20 | 13.20 | 11.50 | 11.60 | 34,372 | -1.30(-10.08%) |
May 10, 2019 | 13.20 | 13.20 | 12.40 | 12.90 | 19,630 | -0.10(-0.77%) |
May 09, 2019 | 13.30 | 13.70 | 12.20 | 13.00 | 36,502 | -0.70(-5.11%) |
May 08, 2019 | 12.40 | 14.40 | 12.00 | 13.70 | 65,630 | +1.30(+10.48%) |
May 07, 2019 | 12.30 | 12.80 | 12.20 | 12.40 | 8,299 | -0.10(-0.80%) |
May 06, 2019 | 12.30 | 12.90 | 12.20 | 12.50 | 8,576 | -0.40(-3.10%) |
May 03, 2019 | 12.30 | 13.00 | 11.80 | 12.90 | 15,180 | +0.70(+5.74%) |
May 02, 2019 | 12.80 | 12.80 | 12.00 | 12.20 | 17,142 | -0.50(-3.94%) |
May 01, 2019 | 12.60 | 12.90 | 12.30 | 12.70 | 16,113 | +0.10(+0.79%) |
Apr 30, 2019 | 13.00 | 13.40 | 12.00 | 12.60 | 34,378 | -0.50(-3.82%) |
Apr 29, 2019 | 14.00 | 14.60 | 12.90 | 13.10 | 34,470 | -1.00(-7.09%) |
Apr 26, 2019 | 14.30 | 14.70 | 12.90 | 14.10 | 36,410 | -0.30(-2.08%) |
Apr 25, 2019 | 13.30 | 15.90 | 13.20 | 14.40 | 307,663 | +1.60(+12.50%) |
Apr 24, 2019 | 13.20 | 13.60 | 12.40 | 12.80 | 11,447 | -0.40(-3.03%) |
Apr 23, 2019 | 12.40 | 13.90 | 11.50 | 13.20 | 45,982 | +0.80(+6.45%) |
Apr 22, 2019 | 12.60 | 13.10 | 12.40 | 12.40 | 25,414 | -0.30(-2.36%) |
Apr 18, 2019 | 13.50 | 13.80 | 12.60 | 12.70 | 29,720 | -0.90(-6.62%) |
Apr 17, 2019 | 13.00 | 15.30 | 13.00 | 13.60 | 60,519 | +0.60(+4.62%) |
Apr 16, 2019 | 12.80 | 13.52 | 12.60 | 13.00 | 10,626 | +0.30(+2.36%) |
Apr 15, 2019 | 13.70 | 14.10 | 12.30 | 12.70 | 34,424 | -1.00(-7.30%) |
Apr 12, 2019 | 14.30 | 14.60 | 13.50 | 13.70 | 25,340 | -0.50(-3.52%) |
Apr 11, 2019 | 14.20 | 14.60 | 14.00 | 14.20 | 26,349 | -0.40(-2.74%) |
Apr 10, 2019 | 15.50 | 15.90 | 14.50 | 14.60 | 19,077 | -0.70(-4.58%) |
Apr 09, 2019 | 14.70 | 16.10 | 14.70 | 15.30 | 27,888 | +0.40(+2.68%) |
Apr 08, 2019 | 14.30 | 16.50 | 14.30 | 14.90 | 27,307 | -0.20(-1.32%) |
Apr 05, 2019 | 14.20 | 15.20 | 14.20 | 15.10 | 22,380 | +0.80(+5.59%) |
Apr 04, 2019 | 14.30 | 15.10 | 13.30 | 14.30 | 67,207 | -0.30(-2.05%) |
Apr 03, 2019 | 14.70 | 15.10 | 14.50 | 14.60 | 25,294 | -0.10(-0.68%) |
Apr 02, 2019 | 19.00 | 19.00 | 14.00 | 14.70 | 115,073 | -4.70(-24.23%) |
Apr 01, 2019 | 18.60 | 20.00 | 18.30 | 19.40 | 16,737 | +0.90(+4.86%) |
Mar 29, 2019 | 19.00 | 20.20 | 18.00 | 18.50 | 16,700 | -0.20(-1.07%) |
Mar 28, 2019 | 19.70 | 20.30 | 18.50 | 18.70 | 25,176 | -1.00(-5.08%) |
Mar 27, 2019 | 20.40 | 20.75 | 19.50 | 19.70 | 23,423 | -0.70(-3.43%) |
Mar 26, 2019 | 21.40 | 22.10 | 20.30 | 20.40 | 18,338 | -0.80(-3.77%) |
Mar 25, 2019 | 23.60 | 23.60 | 21.10 | 21.20 | 21,446 | -2.35(-9.98%) |
Mar 22, 2019 | 24.00 | 24.30 | 23.50 | 23.55 | 15,230 | -0.85(-3.48%) |
Mar 21, 2019 | 24.50 | 26.70 | 22.60 | 24.40 | 32,858 | -1.00(-3.94%) |
Mar 20, 2019 | 26.50 | 26.50 | 24.20 | 25.40 | 34,962 | -1.50(-5.58%) |
Mar 19, 2019 | 31.00 | 31.80 | 25.60 | 26.90 | 73,671 | -0.50(-1.82%) |
Mar 18, 2019 | 27.40 | 29.67 | 26.60 | 27.40 | 17,883 | -0.10(-0.36%) |
Mar 15, 2019 | 30.10 | 32.30 | 26.70 | 27.50 | 74,620 | -1.80(-6.14%) |
Mar 14, 2019 | 24.90 | 30.50 | 24.10 | 29.30 | 69,386 | +4.60(+18.62%) |
Mar 13, 2019 | 23.90 | 26.70 | 22.00 | 24.70 | 36,689 | +0.90(+3.78%) |
Mar 12, 2019 | 23.10 | 24.40 | 22.60 | 23.80 | 9,733 | +0.80(+3.48%) |
Mar 11, 2019 | 21.80 | 23.00 | 21.10 | 23.00 | 13,978 | +1.50(+6.98%) |
Mar 08, 2019 | 21.20 | 22.30 | 21.20 | 21.50 | 6,780 | +0.00(+0.00%) |
Mar 07, 2019 | 21.30 | 21.89 | 20.80 | 21.50 | 11,326 | +0.30(+1.42%) |
Mar 06, 2019 | 22.60 | 23.20 | 21.00 | 21.20 | 15,807 | -1.30(-5.78%) |
Mar 05, 2019 | 23.40 | 25.00 | 21.20 | 22.50 | 18,708 | -0.40(-1.75%) |
Mar 04, 2019 | 21.00 | 22.91 | 20.50 | 22.90 | 24,748 | +2.30(+11.17%) |
Mar 01, 2019 | 20.90 | 21.40 | 20.50 | 20.60 | 13,150 | -0.10(-0.48%) |
Feb 28, 2019 | 20.80 | 22.20 | 20.70 | 20.70 | 21,511 | +0.10(+0.49%) |
Feb 27, 2019 | 23.80 | 27.30 | 20.50 | 20.60 | 81,796 | -2.10(-9.25%) |
Feb 26, 2019 | 21.50 | 23.02 | 20.80 | 22.70 | 27,717 | +2.00(+9.66%) |
Feb 25, 2019 | 21.20 | 22.30 | 19.60 | 20.70 | 24,871 | +0.20(+0.98%) |
Feb 22, 2019 | 19.90 | 20.50 | 19.70 | 20.50 | 19,680 | +0.60(+3.02%) |
Feb 21, 2019 | 19.90 | 20.30 | 19.60 | 19.90 | 19,523 | +0.10(+0.51%) |
Feb 20, 2019 | 18.70 | 20.00 | 17.90 | 19.80 | 16,095 | +1.00(+5.32%) |
Feb 19, 2019 | 19.60 | 19.60 | 18.50 | 18.80 | 18,376 | -0.70(-3.59%) |
Feb 15, 2019 | 19.90 | 20.15 | 19.40 | 19.50 | 9,660 | -0.30(-1.52%) |
Feb 14, 2019 | 19.90 | 20.29 | 19.20 | 19.80 | 18,138 | -0.10(-0.50%) |
Feb 13, 2019 | 20.00 | 20.20 | 19.60 | 19.90 | 9,015 | +0.10(+0.51%) |
Feb 12, 2019 | 20.10 | 20.50 | 19.60 | 19.80 | 16,775 | -0.10(-0.50%) |
Feb 11, 2019 | 20.40 | 20.40 | 18.90 | 19.90 | 7,593 | +0.00(+0.00%) |
Feb 08, 2019 | 19.80 | 20.40 | 19.20 | 19.90 | 5,310 | +0.00(+0.00%) |
Feb 07, 2019 | 19.20 | 20.00 | 18.30 | 19.90 | 7,196 | +0.60(+3.11%) |
Feb 06, 2019 | 20.20 | 20.70 | 18.00 | 19.30 | 15,978 | -0.70(-3.50%) |
Feb 05, 2019 | 20.80 | 22.00 | 19.80 | 20.00 | 16,361 | -0.50(-2.44%) |
Feb 04, 2019 | 20.10 | 21.20 | 19.60 | 20.50 | 21,498 | +0.50(+2.50%) |
Feb 01, 2019 | 20.20 | 20.60 | 18.80 | 20.00 | 15,130 | +0.00(+0.00%) |
Jan 31, 2019 | 19.00 | 20.60 | 18.70 | 20.00 | 13,138 | +0.80(+4.17%) |
Jan 30, 2019 | 19.70 | 20.35 | 17.20 | 19.20 | 30,035 | -0.40(-2.04%) |
Jan 29, 2019 | 20.20 | 21.20 | 19.30 | 19.60 | 18,921 | -0.40(-2.00%) |
Jan 28, 2019 | 22.00 | 22.70 | 19.60 | 20.00 | 36,282 | -2.00(-9.09%) |
Jan 25, 2019 | 22.60 | 23.00 | 21.60 | 22.00 | 13,630 | +0.00(+0.00%) |
Jan 24, 2019 | 22.80 | 22.80 | 20.50 | 22.00 | 28,287 | -0.80(-3.51%) |
Jan 23, 2019 | 22.70 | 24.00 | 20.20 | 22.80 | 45,885 | +0.10(+0.44%) |
Jan 22, 2019 | 24.60 | 25.20 | 20.90 | 22.70 | 60,212 | +1.50(+7.08%) |
Jan 18, 2019 | 18.40 | 21.65 | 18.40 | 21.20 | 37,130 | +3.00(+16.48%) |
Jan 17, 2019 | 17.20 | 19.00 | 16.60 | 18.20 | 27,303 | +1.30(+7.69%) |
Jan 16, 2019 | 15.70 | 17.00 | 15.10 | 16.90 | 9,327 | +1.30(+8.33%) |
Jan 15, 2019 | 15.60 | 16.60 | 15.40 | 15.60 | 12,350 | +0.10(+0.65%) |
Jan 14, 2019 | 15.50 | 15.90 | 15.20 | 15.50 | 7,155 | -0.10(-0.64%) |
Jan 11, 2019 | 16.00 | 16.00 | 15.20 | 15.60 | 4,200 | -0.50(-3.11%) |
Jan 10, 2019 | 15.30 | 16.90 | 14.50 | 16.10 | 13,821 | +0.50(+3.21%) |
Jan 09, 2019 | 15.80 | 15.80 | 15.00 | 15.60 | 7,956 | +0.20(+1.30%) |
Jan 08, 2019 | 15.20 | 15.90 | 14.00 | 15.40 | 14,015 | +0.40(+2.67%) |
Jan 07, 2019 | 14.80 | 15.80 | 13.90 | 15.00 | 16,867 | +0.60(+4.17%) |
Jan 04, 2019 | 12.70 | 14.70 | 11.90 | 14.40 | 17,260 | +1.90(+15.20%) |
Jan 03, 2019 | 12.70 | 13.10 | 11.00 | 12.50 | 13,651 | -0.30(-2.34%) |
Jan 02, 2019 | 11.70 | 13.20 | 11.56 | 12.80 | 24,635 | +0.70(+5.79%) |
Dec 31, 2018 | 12.00 | 12.70 | 10.60 | 12.10 | 35,440 | +0.30(+2.54%) |
Dec 28, 2018 | 12.20 | 13.30 | 11.60 | 11.80 | 24,450 | -0.50(-4.07%) |
Dec 27, 2018 | 12.70 | 13.00 | 11.70 | 12.30 | 19,502 | -0.70(-5.38%) |
Dec 26, 2018 | 11.00 | 13.40 | 10.69 | 13.00 | 42,360 | +2.30(+21.50%) |
Dec 24, 2018 | 10.80 | 11.90 | 10.60 | 10.70 | 6,620 | +0.00(+0.00%) |
Dec 21, 2018 | 11.80 | 13.40 | 10.50 | 10.70 | 38,690 | -1.00(-8.55%) |
Dec 20, 2018 | 13.20 | 13.70 | 11.50 | 11.70 | 29,941 | -1.40(-10.69%) |
Dec 19, 2018 | 14.40 | 14.90 | 13.00 | 13.10 | 26,550 | -1.30(-9.03%) |
Dec 18, 2018 | 14.40 | 15.01 | 14.30 | 14.40 | 14,011 | +0.10(+0.70%) |
Dec 17, 2018 | 15.60 | 16.60 | 14.00 | 14.30 | 27,684 | -1.30(-8.33%) |
Dec 14, 2018 | 15.40 | 17.80 | 15.10 | 15.60 | 16,260 | +0.00(+0.00%) |
Dec 13, 2018 | 18.40 | 18.90 | 14.80 | 15.60 | 34,343 | -2.60(-14.29%) |
Dec 12, 2018 | 21.20 | 21.30 | 17.60 | 18.20 | 36,600 | -2.80(-13.33%) |
Dec 11, 2018 | 21.00 | 23.40 | 19.40 | 21.00 | 63,003 | -2.60(-11.02%) |
Dec 10, 2018 | 18.30 | 24.00 | 16.70 | 23.60 | 134,630 | +5.00(+26.88%) |
Dec 07, 2018 | 17.70 | 20.60 | 17.60 | 18.60 | 55,550 | +0.60(+3.33%) |
Dec 06, 2018 | 13.70 | 18.00 | 13.50 | 18.00 | 54,675 | +4.30(+31.39%) |
Dec 04, 2018 | 14.50 | 15.40 | 13.50 | 13.70 | 33,930 | -0.70(-4.86%) |