Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.14 | 11.37 | 10.47 | 10.51 | 2,100 | -0.49(-4.45%) |
Dec 30, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 532 | +0.10(+0.89%) |
Dec 27, 2019 | 10.56 | 11.59 | 10.42 | 10.90 | 4,100 | -0.04(-0.34%) |
Dec 26, 2019 | 11.02 | 11.02 | 10.94 | 10.94 | 834 | +0.52(+4.99%) |
Dec 24, 2019 | 10.42 | 10.42 | 10.42 | 13 | +0.00(+0.00%) | |
Dec 23, 2019 | 10.81 | 10.88 | 10.30 | 10.42 | 3,113 | -0.93(-8.19%) |
Dec 20, 2019 | 11.34 | 11.86 | 10.69 | 11.35 | 800 | +0.35(+3.16%) |
Dec 19, 2019 | 11.00 | 11.00 | 11.00 | 247 | +0.00(+0.00%) | |
Dec 18, 2019 | 11.00 | 11.00 | 11.00 | 150 | +0.00(+0.00%) | |
Dec 17, 2019 | 11.00 | 11.02 | 11.00 | 11.00 | 777 | -0.30(-2.63%) |
Dec 16, 2019 | 10.57 | 11.84 | 10.57 | 11.30 | 1,863 | +0.14(+1.25%) |
Dec 13, 2019 | 11.13 | 11.16 | 11.13 | 11.16 | 400 | -0.02(-0.18%) |
Dec 12, 2019 | 11.04 | 11.18 | 11.00 | 11.18 | 1,212 | -0.02(-0.18%) |
Dec 11, 2019 | 11.20 | 11.20 | 11.20 | 11.20 | 457 | +0.03(+0.27%) |
Dec 10, 2019 | 11.17 | 11.17 | 11.17 | 108 | +0.00(+0.00%) | |
Dec 09, 2019 | 11.14 | 11.36 | 11.14 | 11.17 | 2,627 | +0.01(+0.09%) |
Dec 06, 2019 | 11.16 | 11.16 | 11.16 | 438 | +0.00(+0.00%) | |
Dec 05, 2019 | 11.27 | 11.28 | 10.80 | 11.16 | 1,678 | -0.79(-6.64%) |
Dec 04, 2019 | 11.95 | 11.95 | 11.95 | 337 | +0.00(+0.00%) | |
Dec 03, 2019 | 11.96 | 11.96 | 11.95 | 11.95 | 1,020 | +0.05(+0.39%) |
Dec 02, 2019 | 11.05 | 11.91 | 11.05 | 11.91 | 915 | +0.67(+5.94%) |
Nov 29, 2019 | 11.25 | 11.45 | 11.24 | 11.24 | 1,300 | +0.04(+0.36%) |
Nov 27, 2019 | 10.77 | 13.03 | 10.77 | 11.20 | 7,900 | +0.45(+4.19%) |
Nov 26, 2019 | 10.77 | 10.77 | 10.55 | 10.75 | 1,812 | -0.02(-0.19%) |
Nov 25, 2019 | 10.63 | 10.96 | 10.63 | 10.77 | 1,089 | -0.23(-2.09%) |
Nov 22, 2019 | 11.19 | 11.19 | 11.00 | 11.00 | 900 | +0.30(+2.80%) |
Nov 21, 2019 | 10.36 | 10.70 | 10.16 | 10.70 | 1,179 | +0.00(+0.00%) |
Nov 20, 2019 | 10.85 | 10.85 | 10.70 | 10.70 | 982 | -0.11(-1.02%) |
Nov 19, 2019 | 10.64 | 11.20 | 10.64 | 10.81 | 1,208 | +0.28(+2.66%) |
Nov 18, 2019 | 11.09 | 11.10 | 10.51 | 10.53 | 3,580 | -0.47(-4.27%) |
Nov 15, 2019 | 11.00 | 11.00 | 11.00 | 11.00 | 500 | -0.38(-3.37%) |
Nov 14, 2019 | 11.04 | 11.40 | 11.04 | 11.38 | 1,132 | -0.08(-0.73%) |
Nov 13, 2019 | 11.50 | 11.50 | 11.00 | 11.47 | 2,141 | -0.02(-0.19%) |
Nov 12, 2019 | 11.64 | 11.64 | 11.25 | 11.49 | 1,972 | +0.39(+3.51%) |
Nov 11, 2019 | 11.10 | 11.20 | 11.10 | 11.10 | 1,937 | -0.10(-0.89%) |
Nov 08, 2019 | 11.20 | 11.55 | 11.20 | 11.20 | 900 | +0.00(+0.00%) |
Nov 07, 2019 | 11.15 | 11.22 | 11.13 | 11.20 | 1,704 | +0.05(+0.45%) |
Nov 06, 2019 | 11.77 | 11.77 | 11.10 | 11.15 | 3,878 | -0.39(-3.35%) |
Nov 05, 2019 | 11.56 | 11.56 | 11.50 | 11.54 | 1,450 | +0.52(+4.69%) |
Nov 04, 2019 | 11.00 | 11.48 | 11.00 | 11.02 | 2,129 | -0.18(-1.61%) |
Nov 01, 2019 | 11.90 | 11.92 | 11.10 | 11.20 | 3,700 | -0.70(-5.88%) |
Oct 31, 2019 | 12.26 | 12.36 | 11.00 | 11.90 | 5,250 | +0.76(+6.82%) |
Oct 30, 2019 | 15.70 | 16.00 | 10.99 | 11.14 | 33,280 | -2.91(-20.71%) |
Oct 29, 2019 | 10.16 | 17.40 | 10.16 | 14.05 | 41,913 | +3.98(+39.52%) |
Oct 28, 2019 | 10.13 | 10.13 | 9.550 | 10.07 | 1,138 | -0.03(-0.30%) |
Oct 25, 2019 | 10.32 | 10.32 | 10.10 | 10.10 | 1,100 | -0.01(-0.10%) |
Oct 24, 2019 | 10.11 | 10.11 | 10.11 | 10.11 | 491 | -0.00(-0.03%) |
Oct 23, 2019 | 10.10 | 10.63 | 10.10 | 10.11 | 1,952 | +0.01(+0.13%) |
Oct 22, 2019 | 10.10 | 10.24 | 10.10 | 10.10 | 2,477 | -0.14(-1.37%) |
Oct 21, 2019 | 10.68 | 10.68 | 10.11 | 10.24 | 2,891 | -0.36(-3.40%) |
Oct 18, 2019 | 11.00 | 11.00 | 10.02 | 10.60 | 3,000 | -0.71(-6.28%) |
Oct 17, 2019 | 11.25 | 11.80 | 11.00 | 11.31 | 3,192 | +0.25(+2.27%) |
Oct 16, 2019 | 11.20 | 11.20 | 11.00 | 11.06 | 3,565 | -0.32(-2.79%) |
Oct 15, 2019 | 11.01 | 11.84 | 11.00 | 11.38 | 5,629 | -0.07(-0.63%) |
Oct 14, 2019 | 10.84 | 11.45 | 10.84 | 11.45 | 844 | -0.34(-2.88%) |
Oct 11, 2019 | 11.98 | 12.00 | 11.60 | 11.79 | 2,700 | +0.21(+1.83%) |
Oct 10, 2019 | 11.17 | 12.50 | 11.17 | 11.58 | 4,127 | -0.27(-2.29%) |
Oct 09, 2019 | 12.08 | 12.08 | 11.30 | 11.85 | 1,552 | +0.54(+4.80%) |
Oct 08, 2019 | 11.21 | 11.62 | 10.00 | 11.31 | 6,114 | -0.61(-5.09%) |
Oct 07, 2019 | 11.13 | 11.91 | 10.91 | 11.91 | 3,704 | +1.28(+12.08%) |
Oct 04, 2019 | 10.73 | 10.73 | 10.50 | 10.63 | 1,800 | -0.35(-3.19%) |
Oct 03, 2019 | 11.17 | 11.67 | 10.26 | 10.98 | 3,100 | -0.02(-0.18%) |
Oct 02, 2019 | 11.14 | 11.14 | 10.00 | 11.00 | 2,244 | +0.25(+2.33%) |
Oct 01, 2019 | 10.00 | 10.89 | 10.00 | 10.75 | 2,655 | -0.18(-1.65%) |
Sep 30, 2019 | 10.50 | 11.29 | 9.520 | 10.93 | 7,800 | -0.02(-0.18%) |
Sep 27, 2019 | 12.30 | 12.30 | 10.50 | 10.95 | 6,600 | -0.07(-0.64%) |
Sep 26, 2019 | 12.21 | 12.21 | 11.02 | 11.02 | 9,445 | -1.42(-11.41%) |
Sep 25, 2019 | 13.00 | 13.00 | 12.14 | 12.44 | 9,919 | -0.92(-6.91%) |
Sep 24, 2019 | 13.70 | 14.59 | 12.01 | 13.36 | 13,124 | +0.12(+0.93%) |
Sep 23, 2019 | 14.01 | 14.01 | 13.03 | 13.24 | 14,081 | -2.25(-14.53%) |
Sep 20, 2019 | 16.55 | 17.45 | 12.60 | 15.49 | 38,600 | -0.95(-5.78%) |
Sep 19, 2019 | 15.51 | 19.50 | 15.51 | 16.44 | 59,168 | +1.44(+9.60%) |
Sep 18, 2019 | 19.01 | 19.01 | 12.87 | 15.00 | 30,416 | -5.00(-25.00%) |
Sep 17, 2019 | 25.77 | 25.77 | 17.50 | 20.00 | 63,796 | -7.40(-27.01%) |
Sep 16, 2019 | 20.00 | 32.00 | 17.45 | 27.40 | 179,799 | +10.42(+61.37%) |
Sep 13, 2019 | 9.400 | 17.00 | 9.340 | 16.98 | 36,100 | +8.68(+104.64%) |
Sep 12, 2019 | 8.297 | 8.297 | 8.297 | 8.297 | 134 | +0.25(+3.07%) |
Sep 11, 2019 | 8.050 | 8.050 | 8.050 | 8.050 | 179 | -0.10(-1.23%) |
Sep 10, 2019 | 9.610 | 9.650 | 8.010 | 8.150 | 1,359 | -0.27(-3.21%) |
Sep 09, 2019 | 8.420 | 8.420 | 8.420 | 8.420 | 162 | +0.41(+5.12%) |
Sep 06, 2019 | 8.850 | 8.850 | 8.010 | 8.010 | 200 | -0.97(-10.80%) |
Sep 05, 2019 | 8.800 | 9.000 | 8.800 | 8.980 | 559 | -0.52(-5.47%) |
Sep 04, 2019 | 9.000 | 9.500 | 9.000 | 9.500 | 1,384 | +0.86(+9.95%) |
Sep 03, 2019 | 8.640 | 8.640 | 8.640 | 8.640 | 100 | +0.94(+12.21%) |
Aug 30, 2019 | 7.700 | 7.850 | 7.700 | 7.700 | 700 | +0.30(+4.05%) |
Aug 29, 2019 | 7.400 | 7.400 | 7.400 | 7.400 | 286 | -0.45(-5.73%) |
Aug 28, 2019 | 7.850 | 7.850 | 7.850 | 238 | +0.00(+0.00%) | |
Aug 27, 2019 | 7.910 | 8.000 | 7.260 | 7.850 | 2,435 | -0.10(-1.26%) |
Aug 26, 2019 | 7.940 | 7.950 | 7.940 | 7.950 | 545 | -0.74(-8.52%) |
Aug 23, 2019 | 8.690 | 8.690 | 8.690 | 15 | +0.00(+0.00%) | |
Aug 22, 2019 | 8.690 | 8.690 | 8.690 | 8.690 | 364 | -0.01(-0.11%) |
Aug 21, 2019 | 8.400 | 8.750 | 7.620 | 8.700 | 3,673 | -0.30(-3.33%) |
Aug 20, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 570 | -0.65(-6.74%) |
Aug 19, 2019 | 9.650 | 9.650 | 9.630 | 9.650 | 1,576 | +0.01(+0.10%) |
Aug 16, 2019 | 10.31 | 10.44 | 8.470 | 9.640 | 2,500 | -0.56(-5.49%) |
Aug 15, 2019 | 11.00 | 11.20 | 10.15 | 10.20 | 2,144 | -0.95(-8.52%) |
Aug 14, 2019 | 11.15 | 11.15 | 11.15 | 11.15 | 133 | +0.05(+0.45%) |
Aug 13, 2019 | 11.10 | 11.10 | 11.10 | 76 | +0.00(+0.00%) | |
Aug 12, 2019 | 12.00 | 12.00 | 11.10 | 11.10 | 1,083 | -0.90(-7.50%) |
Aug 09, 2019 | 13.38 | 13.39 | 12.00 | 12.00 | 300 | -1.49(-11.05%) |
Aug 08, 2019 | 12.86 | 13.49 | 12.86 | 13.49 | 649 | +0.49(+3.77%) |
Aug 07, 2019 | 13.00 | 13.00 | 13.00 | 13.00 | 394 | -0.32(-2.38%) |
Aug 06, 2019 | 13.32 | 13.32 | 13.32 | 13.32 | 294 | -0.68(-4.88%) |
Aug 05, 2019 | 14.00 | 14.00 | 13.50 | 14.00 | 850 | +0.00(+0.00%) |
Aug 01, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.50(+3.70%) | |
Jul 31, 2019 | 13.00 | 13.50 | 13.00 | 13.50 | 589 | -0.50(-3.57%) |
Jul 30, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 272 | -0.89(-5.96%) |
Jul 29, 2019 | 13.54 | 14.89 | 13.00 | 14.89 | 1,502 | +0.56(+3.88%) |
Jul 24, 2019 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) | |
Jul 23, 2019 | 14.33 | 14.33 | 14.33 | 14.33 | 355 | -0.67(-4.47%) |
Jul 22, 2019 | 15.00 | 15.00 | 15.00 | 15.00 | 310 | +1.00(+7.14%) |
Jul 17, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
Jul 16, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 297 | +0.00(+0.00%) |
Jul 15, 2019 | 14.00 | 14.00 | 14.00 | 80 | +0.00(+0.00%) | |
Jul 12, 2019 | 14.00 | 14.00 | 14.00 | 14.00 | 300 | +0.30(+2.19%) |
Jul 11, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 477 | -0.01(-0.07%) |
Jul 10, 2019 | 13.71 | 13.71 | 13.71 | 13.71 | 388 | +0.01(+0.07%) |
Jul 09, 2019 | 14.30 | 14.30 | 13.70 | 13.70 | 1,582 | -0.15(-1.08%) |
Jul 08, 2019 | 13.85 | 13.85 | 13.85 | 3 | +0.00(+0.00%) | |
Jul 05, 2019 | 15.05 | 15.05 | 13.85 | 13.85 | 900 | -1.21(-8.04%) |
Jul 03, 2019 | 15.06 | 15.06 | 15.06 | 15.06 | 100 | -0.24(-1.57%) |
Jul 02, 2019 | 15.58 | 15.58 | 15.30 | 15.30 | 422 | -0.12(-0.78%) |
Jul 01, 2019 | 15.42 | 15.42 | 15.42 | 15.42 | 165 | -0.19(-1.22%) |
Jun 28, 2019 | 15.61 | 15.61 | 15.61 | 51 | +0.00(+0.00%) | |
Jun 27, 2019 | 15.61 | 15.61 | 15.61 | 51 | +0.00(+0.00%) | |
Jun 26, 2019 | 16.25 | 16.25 | 15.61 | 15.61 | 257 | -0.54(-3.34%) |
Jun 25, 2019 | 16.00 | 16.15 | 15.94 | 16.15 | 1,558 | +0.62(+3.99%) |
Jun 24, 2019 | 16.75 | 16.75 | 15.53 | 15.53 | 354 | -1.37(-8.11%) |
Jun 21, 2019 | 16.90 | 16.90 | 16.90 | 16.90 | 400 | -0.00(-0.02%) |
Jun 20, 2019 | 17.50 | 17.50 | 16.86 | 16.90 | 2,673 | +1.31(+8.42%) |
Jun 19, 2019 | 15.59 | 15.59 | 15.59 | 15.59 | 216 | -1.40(-8.24%) |
Jun 18, 2019 | 15.10 | 16.99 | 15.10 | 16.99 | 747 | +1.78(+11.70%) |
Jun 13, 2019 | 15.21 | 15.21 | 15.21 | 0 | -0.31(-2.00%) | |
Jun 12, 2019 | 15.52 | 15.52 | 15.52 | 15.52 | 102 | +0.27(+1.77%) |
Jun 10, 2019 | 15.25 | 15.25 | 15.25 | 0 | +0.25(+1.67%) | |
Jun 07, 2019 | 15.00 | 15.00 | 15.00 | 32 | +0.00(+0.00%) | |
Jun 06, 2019 | 15.00 | 15.00 | 15.00 | 166 | +0.00(+0.00%) | |
Jun 05, 2019 | 15.85 | 15.86 | 15.00 | 15.00 | 610 | -0.85(-5.36%) |
Jun 04, 2019 | 15.85 | 15.85 | 15.85 | 12 | +0.00(+0.00%) | |
Jun 03, 2019 | 15.75 | 15.85 | 15.75 | 15.85 | 600 | +0.21(+1.34%) |
May 31, 2019 | 16.50 | 16.50 | 15.62 | 15.64 | 1,100 | +0.12(+0.77%) |
May 30, 2019 | 15.00 | 16.00 | 15.00 | 15.52 | 902 | +0.47(+3.12%) |
May 29, 2019 | 15.40 | 15.40 | 15.05 | 15.05 | 900 | -0.99(-6.17%) |
May 28, 2019 | 16.04 | 16.04 | 16.04 | 121 | +0.00(+0.00%) | |
May 24, 2019 | 16.78 | 16.80 | 15.00 | 16.04 | 2,900 | -0.71(-4.24%) |
May 23, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 758 | -0.25(-1.47%) |
May 22, 2019 | 17.00 | 17.00 | 17.00 | 98 | +0.00(+0.00%) | |
May 21, 2019 | 16.97 | 17.00 | 16.97 | 17.00 | 985 | +0.44(+2.68%) |
May 20, 2019 | 16.75 | 16.75 | 16.00 | 16.56 | 1,956 | -0.32(-1.92%) |
May 17, 2019 | 16.60 | 16.88 | 16.50 | 16.88 | 1,000 | +0.24(+1.44%) |
May 16, 2019 | 16.82 | 17.25 | 16.63 | 16.64 | 2,786 | -0.47(-2.75%) |
May 15, 2019 | 18.00 | 18.00 | 17.11 | 17.11 | 945 | -0.19(-1.10%) |
May 14, 2019 | 17.47 | 18.32 | 16.00 | 17.30 | 3,928 | +0.55(+3.28%) |
May 13, 2019 | 19.05 | 19.05 | 16.75 | 16.75 | 3,772 | -2.25(-11.84%) |
May 10, 2019 | 20.55 | 20.55 | 19.00 | 19.00 | 3,200 | -1.71(-8.25%) |
May 09, 2019 | 20.71 | 20.71 | 20.71 | 20.71 | 210 | -0.29(-1.39%) |
May 08, 2019 | 21.10 | 21.10 | 21.00 | 21.00 | 327 | -0.11(-0.50%) |
May 07, 2019 | 21.84 | 22.22 | 20.61 | 21.11 | 957 | +0.30(+1.47%) |
May 06, 2019 | 20.20 | 20.80 | 20.20 | 20.80 | 770 | +0.20(+0.97%) |
May 03, 2019 | 20.65 | 20.90 | 20.60 | 20.60 | 700 | -0.80(-3.74%) |
May 02, 2019 | 20.35 | 21.40 | 20.35 | 21.40 | 762 | -0.00(-0.00%) |
May 01, 2019 | 21.40 | 21.40 | 21.40 | 195 | +0.00(+0.00%) | |
Apr 30, 2019 | 21.32 | 21.40 | 21.28 | 21.40 | 1,253 | +0.97(+4.75%) |
Apr 29, 2019 | 20.21 | 21.34 | 20.10 | 20.43 | 1,146 | -1.32(-6.07%) |
Apr 26, 2019 | 21.75 | 21.75 | 21.75 | 101 | +0.00(+0.00%) | |
Apr 25, 2019 | 21.80 | 21.80 | 21.43 | 21.75 | 1,432 | -0.15(-0.68%) |
Apr 24, 2019 | 21.89 | 21.90 | 21.89 | 21.90 | 1,702 | +0.10(+0.46%) |
Apr 23, 2019 | 21.70 | 21.80 | 21.70 | 21.80 | 1,244 | +0.09(+0.41%) |
Apr 22, 2019 | 20.65 | 21.71 | 20.65 | 21.71 | 434 | -0.20(-0.91%) |
Apr 18, 2019 | 21.91 | 21.91 | 21.91 | 145 | +0.00(+0.00%) | |
Apr 17, 2019 | 21.11 | 21.91 | 21.11 | 21.91 | 992 | -0.48(-2.14%) |
Apr 16, 2019 | 21.95 | 22.39 | 21.95 | 22.39 | 584 | -0.10(-0.44%) |
Apr 15, 2019 | 22.51 | 22.51 | 20.01 | 22.49 | 9,146 | -0.57(-2.47%) |
Apr 12, 2019 | 23.06 | 23.06 | 23.06 | 507 | +0.00(+0.00%) | |
Apr 11, 2019 | 23.49 | 23.50 | 23.06 | 23.06 | 959 | -0.44(-1.87%) |
Apr 10, 2019 | 23.50 | 23.50 | 23.49 | 23.50 | 2,461 | -0.28(-1.19%) |
Apr 09, 2019 | 24.00 | 24.00 | 23.60 | 23.78 | 1,683 | -0.16(-0.66%) |
Apr 08, 2019 | 23.51 | 23.94 | 23.51 | 23.94 | 1,194 | -0.34(-1.40%) |
Apr 05, 2019 | 24.00 | 24.30 | 24.00 | 24.28 | 800 | +0.66(+2.79%) |
Apr 04, 2019 | 24.25 | 24.60 | 23.42 | 23.62 | 3,653 | -0.41(-1.71%) |
Apr 03, 2019 | 25.00 | 25.00 | 24.00 | 24.03 | 8,134 | -0.95(-3.80%) |
Apr 02, 2019 | 24.98 | 25.50 | 24.63 | 24.98 | 4,042 | +0.37(+1.50%) |
Apr 01, 2019 | 24.50 | 25.48 | 24.50 | 24.61 | 3,511 | +0.11(+0.45%) |
Mar 29, 2019 | 24.77 | 24.77 | 24.16 | 24.50 | 1,700 | -1.10(-4.30%) |
Mar 28, 2019 | 23.50 | 25.60 | 23.50 | 25.60 | 2,296 | -0.28(-1.07%) |
Mar 27, 2019 | 26.67 | 27.50 | 24.96 | 25.88 | 10,787 | -1.62(-5.90%) |
Mar 26, 2019 | 23.70 | 27.50 | 23.70 | 27.50 | 11,889 | +3.93(+16.67%) |
Mar 25, 2019 | 24.50 | 24.63 | 23.17 | 23.57 | 1,855 | -1.13(-4.57%) |
Mar 22, 2019 | 24.54 | 24.70 | 23.57 | 24.70 | 1,600 | -0.29(-1.16%) |
Mar 21, 2019 | 23.95 | 25.00 | 23.57 | 24.99 | 3,665 | +0.49(+2.00%) |
Mar 20, 2019 | 24.30 | 24.50 | 24.30 | 24.50 | 1,388 | +0.20(+0.82%) |
Mar 19, 2019 | 24.14 | 25.00 | 24.13 | 24.30 | 1,888 | -0.70(-2.80%) |
Mar 18, 2019 | 24.50 | 25.00 | 24.00 | 25.00 | 3,947 | +0.90(+3.73%) |
Mar 15, 2019 | 25.10 | 25.10 | 24.10 | 24.10 | 3,500 | -0.96(-3.83%) |
Mar 14, 2019 | 25.13 | 25.13 | 25.02 | 25.06 | 1,946 | -0.74(-2.87%) |
Mar 13, 2019 | 25.10 | 26.60 | 25.10 | 25.80 | 2,068 | +0.60(+2.38%) |
Mar 12, 2019 | 25.99 | 25.99 | 24.77 | 25.20 | 4,704 | -0.81(-3.12%) |
Mar 11, 2019 | 24.50 | 27.00 | 24.30 | 26.01 | 3,668 | +1.01(+4.04%) |
Mar 08, 2019 | 24.01 | 25.99 | 24.01 | 25.00 | 3,000 | +1.00(+4.17%) |
Mar 07, 2019 | 24.95 | 24.95 | 24.00 | 24.00 | 1,679 | -1.99(-7.66%) |
Mar 06, 2019 | 24.02 | 26.00 | 23.85 | 25.99 | 5,471 | +1.49(+6.08%) |
Mar 05, 2019 | 24.04 | 24.50 | 24.04 | 24.50 | 1,701 | +0.13(+0.54%) |
Mar 04, 2019 | 24.00 | 24.37 | 23.88 | 24.37 | 1,518 | +0.65(+2.74%) |
Mar 01, 2019 | 23.65 | 24.78 | 23.51 | 23.72 | 1,300 | -1.18(-4.74%) |
Feb 28, 2019 | 24.13 | 24.90 | 24.00 | 24.90 | 1,361 | +0.05(+0.20%) |
Feb 27, 2019 | 24.50 | 24.97 | 24.00 | 24.85 | 4,325 | +0.35(+1.43%) |
Feb 26, 2019 | 25.10 | 25.10 | 24.50 | 24.50 | 1,317 | -1.45(-5.59%) |
Feb 25, 2019 | 25.00 | 28.00 | 25.00 | 25.95 | 8,928 | +0.22(+0.86%) |
Feb 22, 2019 | 24.00 | 26.94 | 23.50 | 25.73 | 8,700 | +0.93(+3.75%) |
Feb 21, 2019 | 23.40 | 24.82 | 23.40 | 24.80 | 905 | +1.45(+6.21%) |
Feb 20, 2019 | 24.25 | 24.25 | 23.23 | 23.35 | 1,081 | -0.90(-3.71%) |
Feb 19, 2019 | 24.03 | 24.25 | 24.03 | 24.25 | 636 | -0.66(-2.65%) |
Feb 15, 2019 | 24.00 | 24.91 | 23.25 | 24.91 | 4,000 | +1.01(+4.23%) |
Feb 14, 2019 | 24.08 | 24.50 | 23.80 | 23.90 | 3,735 | -0.89(-3.59%) |
Feb 13, 2019 | 25.00 | 25.50 | 24.59 | 24.79 | 4,502 | +0.34(+1.39%) |
Feb 12, 2019 | 23.06 | 26.00 | 23.06 | 24.45 | 4,349 | +0.65(+2.73%) |
Feb 11, 2019 | 25.00 | 25.00 | 23.80 | 23.80 | 3,531 | -0.80(-3.25%) |
Feb 08, 2019 | 24.61 | 24.61 | 24.40 | 24.60 | 900 | -0.40(-1.60%) |
Feb 07, 2019 | 25.51 | 25.82 | 24.00 | 25.00 | 4,140 | -1.25(-4.76%) |
Feb 06, 2019 | 26.54 | 27.00 | 25.12 | 26.25 | 1,859 | -0.28(-1.06%) |
Feb 05, 2019 | 29.00 | 29.00 | 26.20 | 26.53 | 1,369 | -2.47(-8.52%) |
Feb 04, 2019 | 30.00 | 30.00 | 27.10 | 29.00 | 3,432 | +0.00(+0.00%) |
Feb 01, 2019 | 24.00 | 36.10 | 24.00 | 29.00 | 11,100 | +5.00(+20.83%) |
Jan 31, 2019 | 24.00 | 25.00 | 24.00 | 24.00 | 1,310 | -0.94(-3.77%) |
Jan 30, 2019 | 25.00 | 25.00 | 24.88 | 24.94 | 780 | -0.06(-0.24%) |
Jan 29, 2019 | 25.00 | 25.00 | 25.00 | 189 | +0.00(+0.00%) | |
Jan 28, 2019 | 23.84 | 25.00 | 23.84 | 25.00 | 973 | +0.00(+0.00%) |
Jan 25, 2019 | 24.50 | 25.50 | 24.25 | 25.00 | 2,300 | +0.12(+0.47%) |
Jan 24, 2019 | 25.00 | 25.00 | 24.88 | 24.88 | 1,179 | +0.03(+0.14%) |
Jan 23, 2019 | 25.50 | 25.94 | 23.12 | 24.85 | 3,483 | -1.65(-6.23%) |
Jan 22, 2019 | 27.78 | 27.78 | 25.12 | 26.50 | 2,847 | +0.50(+1.92%) |
Jan 18, 2019 | 28.86 | 28.86 | 26.00 | 26.00 | 7,100 | -2.86(-9.91%) |
Jan 17, 2019 | 28.36 | 29.00 | 28.00 | 28.86 | 2,587 | -0.14(-0.48%) |
Jan 16, 2019 | 29.57 | 29.57 | 27.59 | 29.00 | 2,672 | -1.50(-4.92%) |
Jan 15, 2019 | 30.15 | 30.50 | 28.00 | 30.50 | 4,655 | -1.65(-5.13%) |
Jan 14, 2019 | 33.05 | 34.89 | 26.12 | 32.15 | 9,415 | -3.35(-9.44%) |
Jan 11, 2019 | 35.72 | 35.72 | 33.05 | 35.50 | 2,100 | -6.33(-15.13%) |
Jan 10, 2019 | 60.10 | 68.00 | 32.50 | 41.83 | 31,499 | -10.42(-19.94%) |
Jan 09, 2019 | 22.00 | 52.25 | 21.55 | 52.25 | 40,135 | +30.55(+140.78%) |
Jan 08, 2019 | 22.00 | 22.00 | 21.51 | 21.70 | 876 | -0.30(-1.36%) |
Jan 07, 2019 | 21.93 | 22.00 | 21.11 | 22.00 | 1,746 | -0.04(-0.18%) |
Jan 04, 2019 | 23.00 | 23.00 | 21.75 | 22.04 | 1,700 | -0.41(-1.83%) |
Jan 03, 2019 | 22.03 | 22.60 | 21.00 | 22.45 | 2,975 | +0.42(+1.91%) |