Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 135 | +0.00(+0.00%) |
Sep 27, 2019 | 6.200 | 6.200 | 6.200 | 6.200 | 100 | +0.09(+1.54%) |
Sep 26, 2019 | 6.106 | 6.106 | 6.106 | 6.106 | 191 | +0.04(+0.59%) |
Sep 25, 2019 | 6.070 | 6.070 | 142 | +0.00(+0.00%) | ||
Sep 24, 2019 | 6.303 | 6.380 | 6.070 | 6.070 | 2,755 | -0.52(-7.89%) |
Sep 23, 2019 | 6.390 | 6.590 | 6.390 | 6.590 | 2,628 | +0.22(+3.40%) |
Sep 20, 2019 | 6.600 | 6.850 | 6.270 | 6.374 | 2,800 | -0.05(-0.78%) |
Sep 19, 2019 | 6.380 | 6.547 | 6.380 | 6.424 | 1,388 | -0.22(-3.27%) |
Sep 18, 2019 | 6.589 | 6.641 | 6.435 | 6.641 | 1,290 | +0.09(+1.32%) |
Sep 17, 2019 | 6.554 | 6.554 | 6.554 | 6.554 | 367 | +0.03(+0.53%) |
Sep 16, 2019 | 6.788 | 6.793 | 6.520 | 6.520 | 1,798 | -0.36(-5.23%) |
Sep 12, 2019 | 6.880 | 6.880 | 6.880 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 6.860 | 6.880 | 6.827 | 6.880 | 5,807 | +0.06(+0.91%) |
Sep 10, 2019 | 6.747 | 6.818 | 6.747 | 6.818 | 1,009 | +0.46(+7.20%) |
Sep 09, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 577 | -0.51(-7.42%) |
Sep 06, 2019 | 6.270 | 6.870 | 6.270 | 6.870 | 1,300 | +0.47(+7.34%) |
Sep 05, 2019 | 6.350 | 6.550 | 6.350 | 6.400 | 1,774 | +0.08(+1.27%) |
Sep 04, 2019 | 6.360 | 6.523 | 6.293 | 6.319 | 4,649 | -0.38(-5.73%) |
Sep 03, 2019 | 6.704 | 6.704 | 6.704 | 6.704 | 568 | +0.34(+5.40%) |
Aug 30, 2019 | 6.360 | 6.360 | 6.360 | 6.360 | 300 | -0.14(-2.15%) |
Aug 29, 2019 | 6.500 | 6.500 | 6.500 | 6.500 | 280 | +0.00(+0.00%) |
Aug 28, 2019 | 6.660 | 6.660 | 6.500 | 6.500 | 1,396 | -0.10(-1.58%) |
Aug 27, 2019 | 6.400 | 6.619 | 6.380 | 6.604 | 6,454 | +0.10(+1.60%) |
Aug 26, 2019 | 6.700 | 6.920 | 6.475 | 6.500 | 16,328 | -0.23(-3.47%) |
Aug 23, 2019 | 6.795 | 6.869 | 6.680 | 6.734 | 1,300 | -0.10(-1.41%) |
Aug 22, 2019 | 6.830 | 6.830 | 6.830 | 6.830 | 401 | -0.21(-2.98%) |
Aug 21, 2019 | 7.030 | 7.050 | 7.010 | 7.040 | 1,987 | +0.10(+1.50%) |
Aug 20, 2019 | 6.943 | 6.970 | 6.866 | 6.936 | 971 | -0.16(-2.31%) |
Aug 19, 2019 | 6.900 | 7.300 | 6.349 | 7.100 | 44,981 | +0.19(+2.70%) |
Aug 16, 2019 | 6.380 | 7.060 | 6.380 | 6.914 | 9,100 | +0.07(+1.08%) |
Aug 15, 2019 | 6.680 | 7.106 | 6.620 | 6.840 | 14,708 | -0.33(-4.54%) |
Aug 14, 2019 | 7.240 | 7.240 | 6.600 | 7.166 | 9,974 | -0.06(-0.89%) |
Aug 13, 2019 | 7.550 | 7.550 | 7.130 | 7.230 | 12,231 | -0.28(-3.79%) |
Aug 12, 2019 | 7.386 | 7.650 | 7.385 | 7.515 | 7,448 | -0.03(-0.46%) |
Aug 09, 2019 | 7.450 | 7.597 | 7.354 | 7.550 | 10,200 | -0.05(-0.66%) |
Aug 08, 2019 | 7.700 | 7.700 | 7.500 | 7.600 | 4,991 | -0.29(-3.68%) |
Aug 07, 2019 | 7.820 | 8.000 | 7.713 | 7.890 | 3,918 | +0.09(+1.12%) |
Aug 06, 2019 | 7.650 | 7.880 | 7.570 | 7.803 | 4,247 | +0.23(+3.08%) |
Aug 05, 2019 | 7.598 | 7.608 | 7.570 | 7.570 | 1,051 | +0.04(+0.53%) |
Aug 02, 2019 | 7.530 | 7.530 | 7.530 | 7.530 | 100 | +0.00(+0.00%) |
Aug 01, 2019 | 7.530 | 7.530 | 7.530 | 7.530 | 358 | -0.47(-5.87%) |
Jul 31, 2019 | 8.200 | 8.200 | 7.800 | 8.000 | 5,232 | +0.08(+1.01%) |
Jul 30, 2019 | 7.920 | 7.920 | 7.920 | 7.920 | 261 | +0.07(+0.89%) |
Jul 29, 2019 | 8.000 | 8.000 | 7.850 | 7.850 | 3,501 | -0.20(-2.48%) |
Jul 26, 2019 | 8.080 | 8.390 | 8.000 | 8.050 | 1,600 | +0.20(+2.55%) |
Jul 25, 2019 | 7.850 | 7.850 | 7.850 | 7.850 | 80 | +0.00(+0.00%) |
Jul 24, 2019 | 8.170 | 8.170 | 7.850 | 7.850 | 4,729 | -0.25(-3.03%) |
Jul 23, 2019 | 8.600 | 9.320 | 8.010 | 8.095 | 16,443 | -0.05(-0.67%) |
Jul 22, 2019 | 8.413 | 8.413 | 7.990 | 8.150 | 9,589 | +0.00(+0.00%) |
Jul 19, 2019 | 8.500 | 8.680 | 8.150 | 8.150 | 12,700 | +0.03(+0.37%) |
Jul 18, 2019 | 8.040 | 8.800 | 8.040 | 8.120 | 12,885 | -0.51(-5.95%) |
Jul 17, 2019 | 8.560 | 9.000 | 8.560 | 8.634 | 8,754 | -0.07(-0.76%) |
Jul 16, 2019 | 8.690 | 8.881 | 8.450 | 8.700 | 5,936 | +0.00(+0.00%) |
Jul 15, 2019 | 8.500 | 8.800 | 8.500 | 8.700 | 3,135 | +0.02(+0.23%) |
Jul 12, 2019 | 8.300 | 8.980 | 8.300 | 8.680 | 4,600 | +0.22(+2.60%) |
Jul 11, 2019 | 8.550 | 8.554 | 8.246 | 8.460 | 3,757 | +0.18(+2.17%) |
Jul 10, 2019 | 8.010 | 8.624 | 8.010 | 8.280 | 8,729 | +0.09(+1.10%) |
Jul 09, 2019 | 7.982 | 8.190 | 7.931 | 8.190 | 898 | -0.15(-1.80%) |
Jul 08, 2019 | 7.550 | 8.806 | 7.475 | 8.340 | 30,207 | +1.04(+14.25%) |
Jul 05, 2019 | 7.220 | 7.490 | 7.220 | 7.300 | 1,000 | +0.00(+0.00%) |
Jul 03, 2019 | 7.300 | 7.300 | 7.300 | 7.300 | 100 | +0.00(+0.00%) |
Jul 02, 2019 | 7.500 | 7.500 | 7.230 | 7.300 | 610 | -0.06(-0.82%) |
Jul 01, 2019 | 7.360 | 7.360 | 7.360 | 7.360 | 452 | +0.09(+1.20%) |
Jun 28, 2019 | 7.300 | 7.600 | 7.258 | 7.272 | 11,700 | -0.06(-0.78%) |
Jun 27, 2019 | 7.330 | 7.330 | 44 | +0.00(+0.00%) | ||
Jun 26, 2019 | 7.320 | 7.504 | 7.280 | 7.330 | 2,383 | -0.27(-3.55%) |
Jun 25, 2019 | 7.300 | 7.600 | 7.300 | 7.600 | 3,464 | +0.34(+4.68%) |
Jun 24, 2019 | 7.260 | 7.260 | 7.260 | 7.260 | 98 | +0.00(+0.00%) |
Jun 21, 2019 | 7.300 | 7.300 | 7.260 | 7.260 | 700 | -0.19(-2.55%) |
Jun 20, 2019 | 7.260 | 7.515 | 7.200 | 7.450 | 30,052 | +0.19(+2.65%) |
Jun 19, 2019 | 7.300 | 7.300 | 7.160 | 7.258 | 55,054 | -0.43(-5.62%) |
Jun 18, 2019 | 7.630 | 7.690 | 7.286 | 7.690 | 28,322 | -0.15(-1.91%) |
Jun 17, 2019 | 8.000 | 8.000 | 7.840 | 7.840 | 4,193 | -0.04(-0.51%) |
Jun 14, 2019 | 7.880 | 7.880 | 7.880 | 7.880 | 100 | -0.55(-6.52%) |
Jun 13, 2019 | 8.430 | 8.430 | 8.429 | 8.430 | 2,305 | -0.02(-0.24%) |
Jun 12, 2019 | 8.280 | 8.500 | 8.270 | 8.450 | 21,399 | +0.61(+7.78%) |
Jun 11, 2019 | 7.730 | 7.840 | 7.730 | 7.840 | 477 | -0.20(-2.52%) |
Jun 10, 2019 | 7.750 | 8.043 | 7.750 | 8.043 | 695 | +0.39(+5.13%) |
Jun 07, 2019 | 8.010 | 8.050 | 7.650 | 7.650 | 4,100 | -0.35(-4.37%) |
Jun 06, 2019 | 8.000 | 8.000 | 8.000 | 8.000 | 270 | +0.08(+1.03%) |
Jun 05, 2019 | 7.919 | 7.919 | 7.919 | 7.919 | 35 | +0.00(+0.00%) |
Jun 04, 2019 | 8.010 | 8.010 | 7.750 | 7.919 | 1,336 | -0.04(-0.53%) |
Jun 03, 2019 | 7.610 | 8.016 | 7.610 | 7.961 | 1,996 | -0.08(-0.99%) |
May 31, 2019 | 8.175 | 8.175 | 7.850 | 8.041 | 5,100 | -0.11(-1.35%) |
May 30, 2019 | 7.810 | 8.151 | 7.800 | 8.151 | 1,256 | +0.09(+1.15%) |
May 29, 2019 | 8.192 | 8.192 | 7.720 | 8.058 | 804 | +0.15(+1.87%) |
May 28, 2019 | 7.860 | 7.910 | 7.780 | 7.910 | 10,359 | +0.01(+0.17%) |
May 24, 2019 | 8.200 | 8.200 | 7.862 | 7.897 | 8,400 | -0.30(-3.70%) |
May 23, 2019 | 8.300 | 8.350 | 8.120 | 8.200 | 4,995 | -0.16(-1.86%) |
May 22, 2019 | 8.355 | 8.355 | 8.355 | 8.355 | 125 | +0.00(+0.00%) |
May 21, 2019 | 8.227 | 8.440 | 8.227 | 8.355 | 7,076 | -0.07(-0.89%) |
May 20, 2019 | 8.650 | 8.894 | 8.430 | 8.430 | 15,633 | -0.33(-3.75%) |
May 17, 2019 | 8.950 | 8.950 | 8.448 | 8.759 | 17,100 | -0.32(-3.52%) |
May 16, 2019 | 9.710 | 9.800 | 8.700 | 9.078 | 14,147 | -0.72(-7.32%) |
May 15, 2019 | 10.30 | 10.30 | 9.216 | 9.795 | 15,413 | -1.26(-11.36%) |
May 14, 2019 | 11.20 | 11.21 | 11.05 | 11.05 | 1,406 | -0.20(-1.78%) |
May 13, 2019 | 11.45 | 11.45 | 11.25 | 11.25 | 361 | +0.00(+0.00%) |
May 10, 2019 | 11.25 | 11.25 | 11.25 | 11.25 | 400 | -0.28(-2.43%) |
May 08, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 11.53 | 11.53 | 11.53 | 0 | +0.00(+0.00%) | |
May 03, 2019 | 11.54 | 11.54 | 11.53 | 11.53 | 1,400 | +0.03(+0.26%) |
May 02, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 1,035 | +0.38(+3.42%) |
Apr 30, 2019 | 11.12 | 11.12 | 11.12 | 0 | -0.43(-3.72%) | |
Apr 29, 2019 | 11.55 | 11.55 | 11.55 | 11.55 | 622 | -0.32(-2.73%) |
Apr 24, 2019 | 11.87 | 11.87 | 11.87 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 11.87 | 11.87 | 11.87 | 11.87 | 200 | +0.13(+1.08%) |
Apr 22, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 438 | +0.16(+1.37%) |
Apr 18, 2019 | 11.59 | 11.59 | 11.59 | 11.59 | 900 | +0.03(+0.24%) |
Apr 17, 2019 | 11.56 | 11.56 | 11.56 | 11.56 | 57 | +0.00(+0.00%) |
Apr 16, 2019 | 11.56 | 11.56 | 2 | +0.00(+0.00%) | ||
Apr 15, 2019 | 11.56 | 11.56 | 11.56 | 11.56 | 195 | +0.00(+0.00%) |
Apr 12, 2019 | 11.56 | 11.56 | 11.56 | 11.56 | 100 | -0.07(-0.58%) |
Apr 11, 2019 | 11.70 | 11.70 | 11.63 | 11.63 | 587 | +0.05(+0.41%) |
Apr 10, 2019 | 11.61 | 11.68 | 11.58 | 11.58 | 1,022 | -0.16(-1.36%) |
Apr 09, 2019 | 11.74 | 11.74 | 11.74 | 11.74 | 413 | +0.12(+1.02%) |
Apr 05, 2019 | 11.62 | 11.62 | 11.62 | 0 | -0.27(-2.26%) | |
Apr 04, 2019 | 11.53 | 11.91 | 11.53 | 11.89 | 3,531 | +0.24(+2.05%) |
Apr 02, 2019 | 11.65 | 11.65 | 11.65 | 0 | +0.09(+0.78%) | |
Apr 01, 2019 | 11.50 | 11.87 | 11.33 | 11.56 | 4,010 | -0.24(-2.03%) |
Mar 29, 2019 | 11.80 | 11.80 | 11.80 | 11.80 | 100 | +0.00(+0.00%) |
Mar 28, 2019 | 11.80 | 11.80 | 114 | +0.00(+0.00%) | ||
Mar 27, 2019 | 11.78 | 11.81 | 11.78 | 11.80 | 10,315 | +0.24(+2.04%) |
Mar 25, 2019 | 11.56 | 11.56 | 11.56 | 0 | -0.15(-1.25%) | |
Mar 22, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 100 | +0.00(+0.00%) |
Mar 21, 2019 | 11.71 | 11.71 | 11.71 | 11.71 | 179 | -0.13(-1.09%) |
Mar 20, 2019 | 11.84 | 11.84 | 51 | +0.00(+0.00%) | ||
Mar 19, 2019 | 12.25 | 12.25 | 11.62 | 11.84 | 4,386 | -0.74(-5.89%) |
Mar 18, 2019 | 12.58 | 12.58 | 12.58 | 12.58 | 2,036 | +0.18(+1.45%) |
Mar 15, 2019 | 12.44 | 12.56 | 12.24 | 12.40 | 4,200 | +0.40(+3.33%) |
Mar 14, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 15 | +0.00(+0.00%) |
Mar 13, 2019 | 12.41 | 12.77 | 12.00 | 12.00 | 9,634 | -0.89(-6.90%) |
Mar 12, 2019 | 12.38 | 12.92 | 12.38 | 12.89 | 8,329 | +0.62(+5.05%) |
Mar 11, 2019 | 12.19 | 12.27 | 12.19 | 12.27 | 1,558 | +0.18(+1.49%) |
Mar 08, 2019 | 12.09 | 12.09 | 12.09 | 12.09 | 100 | +0.00(+0.00%) |
Mar 07, 2019 | 12.09 | 12.09 | 12.09 | 12.09 | 89 | +0.00(+0.00%) |
Mar 06, 2019 | 11.93 | 12.09 | 11.93 | 12.09 | 1,306 | +0.16(+1.34%) |
Mar 05, 2019 | 11.93 | 11.93 | 11.93 | 11.93 | 529 | +0.05(+0.42%) |
Mar 04, 2019 | 11.67 | 11.88 | 11.67 | 11.88 | 3,023 | -0.04(-0.34%) |
Mar 01, 2019 | 11.80 | 11.94 | 11.80 | 11.92 | 300 | +0.20(+1.71%) |
Feb 28, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 60 | +0.00(+0.00%) |
Feb 27, 2019 | 11.72 | 11.72 | 11.72 | 11.72 | 21 | +0.00(+0.00%) |
Feb 26, 2019 | 11.94 | 11.94 | 11.72 | 11.72 | 575 | +0.02(+0.17%) |
Feb 25, 2019 | 11.60 | 11.70 | 11.60 | 11.70 | 562 | +0.23(+2.01%) |
Feb 22, 2019 | 11.47 | 11.47 | 11.47 | 11.47 | 100 | +0.00(+0.00%) |
Feb 21, 2019 | 11.47 | 11.47 | 11.47 | 11.47 | 57 | +0.00(+0.00%) |
Feb 20, 2019 | 11.46 | 11.54 | 11.38 | 11.47 | 10,353 | -0.03(-0.26%) |
Feb 19, 2019 | 11.50 | 11.50 | 11.50 | 11.50 | 22 | +0.00(+0.00%) |
Feb 15, 2019 | 11.62 | 11.63 | 11.40 | 11.50 | 7,500 | +0.00(+0.00%) |
Feb 14, 2019 | 11.70 | 11.76 | 11.35 | 11.50 | 2,088 | +0.00(+0.00%) |
Feb 13, 2019 | 10.87 | 11.61 | 10.87 | 11.50 | 7,022 | +0.39(+3.51%) |
Feb 12, 2019 | 11.11 | 11.11 | 11.11 | 11.11 | 440 | +0.11(+1.00%) |
Feb 11, 2019 | 10.92 | 11.00 | 10.92 | 11.00 | 935 | +0.44(+4.17%) |
Feb 08, 2019 | 10.30 | 10.56 | 10.30 | 10.56 | 800 | -0.14(-1.31%) |
Feb 07, 2019 | 10.00 | 11.00 | 10.00 | 10.70 | 6,528 | +0.65(+6.47%) |
Feb 06, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 35 | +0.00(+0.00%) |
Feb 05, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 445 | +0.00(+0.00%) |
Feb 04, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 37 | +0.00(+0.00%) |
Feb 01, 2019 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.00(+0.00%) |
Jan 31, 2019 | 10.15 | 10.15 | 10.05 | 10.05 | 1,453 | -0.15(-1.47%) |
Jan 30, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 9 | +0.00(+0.00%) |
Jan 29, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 321 | +0.05(+0.49%) |
Jan 28, 2019 | 10.36 | 10.44 | 10.15 | 10.15 | 2,888 | -0.12(-1.22%) |
Jan 25, 2019 | 10.25 | 10.28 | 10.25 | 10.28 | 400 | +0.02(+0.24%) |
Jan 24, 2019 | 10.15 | 10.25 | 10.15 | 10.25 | 737 | -0.02(-0.24%) |
Jan 23, 2019 | 10.15 | 10.28 | 10.15 | 10.28 | 2,144 | +0.12(+1.23%) |
Jan 18, 2019 | 10.15 | 10.15 | 10.15 | 0 | +0.23(+2.32%) | |
Jan 17, 2019 | 9.910 | 9.920 | 9.910 | 9.920 | 676 | -0.00(-0.03%) |
Jan 16, 2019 | 9.921 | 9.923 | 9.648 | 9.923 | 1,196 | +0.58(+6.24%) |
Jan 15, 2019 | 9.750 | 9.750 | 9.340 | 9.340 | 1,680 | -0.50(-5.03%) |
Jan 14, 2019 | 9.835 | 9.835 | 9.835 | 9.835 | 72 | +0.00(+0.00%) |
Jan 11, 2019 | 9.835 | 9.835 | 9.835 | 9.835 | 100 | -0.00(-0.00%) |
Jan 10, 2019 | 9.800 | 9.850 | 9.800 | 9.835 | 1,815 | +0.23(+2.34%) |
Jan 09, 2019 | 9.660 | 9.926 | 9.610 | 9.610 | 1,084 | +0.25(+2.67%) |
Jan 08, 2019 | 10.24 | 10.24 | 9.350 | 9.360 | 9,359 | -0.76(-7.51%) |
Jan 07, 2019 | 9.950 | 10.12 | 9.950 | 10.12 | 1,032 | +0.50(+5.20%) |
Jan 04, 2019 | 9.610 | 9.620 | 9.610 | 9.620 | 200 | +0.50(+5.54%) |
Jan 03, 2019 | 9.115 | 9.115 | 9.115 | 9.115 | 86 | +0.00(+0.00%) |
Jan 02, 2019 | 9.115 | 9.115 | 9.115 | 9.115 | 383 | -0.45(-4.75%) |
Dec 31, 2018 | 9.270 | 9.680 | 8.900 | 9.570 | 8,400 | +0.48(+5.28%) |
Dec 28, 2018 | 8.710 | 9.130 | 8.690 | 9.090 | 7,700 | +0.46(+5.33%) |
Dec 27, 2018 | 9.190 | 9.323 | 8.360 | 8.630 | 13,908 | -0.62(-6.70%) |
Dec 26, 2018 | 9.400 | 9.710 | 9.150 | 9.250 | 15,871 | +0.04(+0.43%) |
Dec 24, 2018 | 11.07 | 11.26 | 9.210 | 9.210 | 15,500 | -1.81(-16.42%) |
Dec 21, 2018 | 11.50 | 11.62 | 11.02 | 11.02 | 1,600 | -0.18(-1.61%) |
Dec 20, 2018 | 11.31 | 11.71 | 11.20 | 11.20 | 3,139 | -0.01(-0.09%) |
Dec 19, 2018 | 11.23 | 11.23 | 11.21 | 11.21 | 880 | -0.02(-0.18%) |
Dec 18, 2018 | 11.93 | 11.93 | 11.23 | 11.23 | 1,483 | -0.46(-3.98%) |
Dec 17, 2018 | 11.22 | 11.90 | 11.22 | 11.70 | 1,866 | +0.18(+1.52%) |
Dec 14, 2018 | 11.38 | 11.69 | 11.22 | 11.52 | 2,600 | +0.22(+1.95%) |
Dec 13, 2018 | 11.28 | 11.30 | 11.21 | 11.30 | 1,197 | -0.17(-1.48%) |
Dec 12, 2018 | 11.41 | 11.47 | 11.27 | 11.47 | 1,343 | +0.17(+1.50%) |
Dec 11, 2018 | 11.66 | 11.66 | 11.18 | 11.30 | 3,994 | -0.34(-2.96%) |
Dec 10, 2018 | 11.60 | 11.64 | 11.60 | 11.64 | 2,783 | +0.01(+0.13%) |
Dec 07, 2018 | 11.72 | 11.82 | 11.63 | 11.63 | 900 | +0.08(+0.69%) |
Dec 06, 2018 | 11.52 | 11.57 | 11.52 | 11.55 | 556 | +0.04(+0.33%) |
Dec 04, 2018 | 11.70 | 11.81 | 11.49 | 11.51 | 5,100 | -0.19(-1.61%) |
Dec 03, 2018 | 11.70 | 11.70 | 11.70 | 11.70 | 51 | +0.00(+0.00%) |
Nov 30, 2018 | 11.87 | 11.88 | 11.70 | 11.70 | 1,700 | -0.24(-2.02%) |
Nov 29, 2018 | 11.94 | 11.94 | 11.94 | 11.94 | 244 | +0.04(+0.35%) |
Nov 28, 2018 | 11.85 | 11.90 | 11.85 | 11.90 | 910 | +0.14(+1.21%) |
Nov 27, 2018 | 11.76 | 11.76 | 11.76 | 11.76 | 104 | +0.00(+0.00%) |
Nov 26, 2018 | 11.85 | 11.85 | 11.76 | 11.76 | 1,946 | +0.11(+0.93%) |
Nov 23, 2018 | 12.00 | 12.00 | 11.65 | 11.65 | 1,300 | -0.14(-1.19%) |
Nov 21, 2018 | 11.79 | 11.79 | 11.79 | 0 | -0.01(-0.08%) | |
Nov 20, 2018 | 11.81 | 11.95 | 11.80 | 11.80 | 2,897 | +0.16(+1.37%) |
Nov 19, 2018 | 12.10 | 12.17 | 11.56 | 11.64 | 1,560 | -0.41(-3.40%) |
Nov 16, 2018 | 11.40 | 12.07 | 11.40 | 12.05 | 1,600 | +0.57(+4.94%) |
Nov 15, 2018 | 11.05 | 12.34 | 11.05 | 11.48 | 20,143 | +0.43(+3.91%) |
Nov 14, 2018 | 11.55 | 11.80 | 11.00 | 11.05 | 3,183 | -0.66(-5.64%) |
Nov 13, 2018 | 11.93 | 11.93 | 11.71 | 11.71 | 1,787 | -0.42(-3.46%) |
Nov 12, 2018 | 12.13 | 12.13 | 12.13 | 12.13 | 346 | -0.01(-0.09%) |
Nov 09, 2018 | 12.44 | 12.44 | 11.84 | 12.14 | 2,800 | +0.14(+1.17%) |
Nov 08, 2018 | 12.71 | 12.71 | 10.26 | 12.00 | 38,969 | -2.12(-15.03%) |
Nov 07, 2018 | 13.79 | 14.12 | 13.79 | 14.12 | 1,572 | -0.10(-0.69%) |
Nov 06, 2018 | 13.79 | 14.25 | 13.79 | 14.22 | 3,940 | +0.22(+1.57%) |
Nov 05, 2018 | 13.77 | 14.36 | 13.77 | 14.00 | 2,421 | -0.13(-0.92%) |
Nov 02, 2018 | 14.91 | 14.91 | 14.10 | 14.13 | 4,700 | -0.28(-1.94%) |
Nov 01, 2018 | 14.35 | 14.50 | 13.85 | 14.41 | 2,896 | +0.02(+0.14%) |
Oct 31, 2018 | 14.35 | 14.66 | 14.10 | 14.39 | 2,715 | -0.20(-1.37%) |
Oct 30, 2018 | 13.57 | 14.59 | 13.57 | 14.59 | 3,925 | +0.57(+4.07%) |
Oct 29, 2018 | 14.23 | 14.71 | 13.73 | 14.02 | 1,469 | -0.71(-4.82%) |
Oct 26, 2018 | 14.15 | 14.73 | 14.00 | 14.73 | 1,300 | +0.27(+1.87%) |
Oct 25, 2018 | 14.44 | 14.64 | 14.26 | 14.46 | 1,129 | -0.02(-0.14%) |
Oct 24, 2018 | 14.27 | 14.50 | 14.27 | 14.48 | 882 | +0.06(+0.42%) |
Oct 23, 2018 | 14.48 | 14.48 | 14.42 | 14.42 | 563 | -0.23(-1.59%) |
Oct 22, 2018 | 14.58 | 14.65 | 14.58 | 14.65 | 1,212 | +0.11(+0.77%) |
Oct 19, 2018 | 14.76 | 15.04 | 14.50 | 14.54 | 2,100 | -0.22(-1.49%) |
Oct 18, 2018 | 14.76 | 14.76 | 14.76 | 14.76 | 210 | -0.38(-2.54%) |
Oct 17, 2018 | 14.71 | 15.14 | 14.71 | 15.14 | 1,555 | -0.01(-0.03%) |
Oct 16, 2018 | 14.37 | 15.15 | 14.37 | 15.15 | 608 | +0.45(+3.06%) |
Oct 15, 2018 | 14.27 | 14.70 | 14.27 | 14.70 | 983 | +0.33(+2.30%) |
Oct 12, 2018 | 15.00 | 15.00 | 14.37 | 14.37 | 300 | -0.27(-1.81%) |
Oct 11, 2018 | 14.44 | 14.64 | 14.44 | 14.64 | 340 | +0.06(+0.38%) |
Oct 10, 2018 | 14.58 | 14.58 | 14.58 | 14.58 | 351 | -0.37(-2.47%) |
Oct 09, 2018 | 14.75 | 15.25 | 14.75 | 14.95 | 3,456 | +0.29(+1.98%) |
Oct 08, 2018 | 14.90 | 14.90 | 14.66 | 14.66 | 318 | -0.34(-2.27%) |
Oct 05, 2018 | 14.72 | 15.45 | 14.72 | 15.00 | 500 | +0.00(+0.00%) |
Oct 04, 2018 | 14.81 | 15.00 | 14.81 | 15.00 | 522 | -0.13(-0.86%) |
Oct 03, 2018 | 14.50 | 15.35 | 14.50 | 15.13 | 1,667 | +0.13(+0.87%) |
Oct 02, 2018 | 14.60 | 15.19 | 14.33 | 15.00 | 1,721 | -0.10(-0.66%) |