Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 8.647 | 8.674 | 7.757 | 7.846 | 621,161 | -0.69(-8.04%) |
Oct 30, 2019 | 8.540 | 8.629 | 8.442 | 8.531 | 253,683 | -0.01(-0.10%) |
Oct 29, 2019 | 8.380 | 8.585 | 8.327 | 8.540 | 222,573 | +0.14(+1.70%) |
Oct 28, 2019 | 8.398 | 8.576 | 8.380 | 8.398 | 162,980 | +0.05(+0.64%) |
Oct 25, 2019 | 8.095 | 8.469 | 7.988 | 8.344 | 293,865 | +0.25(+3.08%) |
Oct 24, 2019 | 8.335 | 8.389 | 8.051 | 8.095 | 230,838 | -0.22(-2.68%) |
Oct 23, 2019 | 8.335 | 8.380 | 8.242 | 8.318 | 271,282 | -0.01(-0.11%) |
Oct 22, 2019 | 8.380 | 8.469 | 8.282 | 8.327 | 294,844 | -0.05(-0.64%) |
Oct 21, 2019 | 8.629 | 8.763 | 8.353 | 8.380 | 310,005 | -0.20(-2.28%) |
Oct 18, 2019 | 8.710 | 8.772 | 8.540 | 8.576 | 257,820 | -0.16(-1.83%) |
Oct 17, 2019 | 8.585 | 8.852 | 8.585 | 8.736 | 246,509 | +0.18(+2.13%) |
Oct 16, 2019 | 8.264 | 8.665 | 8.264 | 8.554 | 283,850 | +0.31(+3.73%) |
Oct 15, 2019 | 8.113 | 8.273 | 8.086 | 8.246 | 387,729 | +0.16(+2.04%) |
Oct 14, 2019 | 8.033 | 8.220 | 7.979 | 8.082 | 402,061 | +0.03(+0.39%) |
Oct 11, 2019 | 7.846 | 8.264 | 7.846 | 8.051 | 519,458 | +0.20(+2.61%) |
Oct 10, 2019 | 7.685 | 8.220 | 7.204 | 7.846 | 1,893,806 | -1.87(-19.25%) |
Oct 09, 2019 | 9.903 | 9.930 | 9.600 | 9.716 | 313,027 | -0.12(-1.27%) |
Oct 08, 2019 | 10.02 | 10.10 | 9.796 | 9.841 | 424,150 | -0.22(-2.21%) |
Oct 07, 2019 | 10.15 | 10.32 | 10.04 | 10.06 | 452,504 | -0.17(-1.65%) |
Oct 04, 2019 | 10.05 | 10.25 | 9.979 | 10.23 | 203,808 | +0.18(+1.77%) |
Oct 03, 2019 | 9.992 | 10.12 | 9.805 | 10.05 | 239,917 | -0.01(-0.09%) |
Oct 02, 2019 | 9.814 | 10.24 | 9.662 | 10.06 | 369,159 | +0.20(+2.08%) |
Oct 01, 2019 | 10.16 | 10.27 | 9.805 | 9.858 | 209,366 | -0.24(-2.42%) |
Sep 30, 2019 | 10.13 | 10.17 | 10.01 | 10.10 | 325,455 | +0.04(+0.40%) |
Sep 27, 2019 | 10.03 | 10.21 | 9.974 | 10.06 | 196,060 | +0.02(+0.18%) |
Sep 26, 2019 | 10.33 | 10.33 | 9.974 | 10.05 | 157,975 | -0.37(-3.59%) |
Sep 25, 2019 | 10.16 | 10.45 | 10.07 | 10.42 | 332,338 | +0.26(+2.54%) |
Sep 24, 2019 | 10.24 | 10.42 | 10.12 | 10.16 | 363,707 | -0.12(-1.21%) |
Sep 23, 2019 | 10.19 | 10.33 | 9.974 | 10.29 | 161,170 | +0.07(+0.70%) |
Sep 20, 2019 | 10.20 | 10.38 | 10.14 | 10.21 | 482,626 | +0.04(+0.44%) |
Sep 19, 2019 | 10.19 | 10.35 | 10.13 | 10.17 | 161,530 | +0.01(+0.09%) |
Sep 18, 2019 | 10.28 | 10.35 | 10.10 | 10.16 | 211,621 | -0.15(-1.47%) |
Sep 17, 2019 | 10.27 | 10.35 | 10.13 | 10.31 | 219,161 | +0.01(+0.09%) |
Sep 16, 2019 | 10.05 | 10.38 | 9.930 | 10.30 | 223,310 | +0.20(+2.03%) |
Sep 13, 2019 | 10.06 | 10.26 | 9.938 | 10.10 | 305,993 | +0.11(+1.07%) |
Sep 12, 2019 | 10.26 | 10.29 | 9.912 | 9.992 | 298,551 | -0.29(-2.77%) |
Sep 11, 2019 | 10.00 | 10.29 | 9.943 | 10.28 | 488,261 | +0.31(+3.13%) |
Sep 10, 2019 | 9.582 | 10.07 | 9.575 | 9.965 | 458,376 | +0.37(+3.90%) |
Sep 09, 2019 | 9.547 | 9.689 | 9.480 | 9.591 | 280,107 | +0.08(+0.84%) |
Sep 06, 2019 | 9.475 | 9.573 | 9.413 | 9.511 | 154,961 | +0.04(+0.47%) |
Sep 05, 2019 | 9.119 | 9.502 | 9.119 | 9.466 | 434,463 | +0.47(+5.25%) |
Sep 04, 2019 | 9.057 | 9.181 | 8.932 | 8.994 | 376,833 | -0.03(-0.30%) |
Sep 03, 2019 | 9.119 | 9.199 | 8.914 | 9.021 | 263,631 | -0.12(-1.36%) |
Aug 30, 2019 | 9.377 | 9.395 | 9.115 | 9.146 | 360,005 | -0.20(-2.19%) |
Aug 29, 2019 | 9.181 | 9.404 | 9.155 | 9.351 | 190,143 | +0.28(+3.04%) |
Aug 28, 2019 | 8.941 | 9.173 | 8.834 | 9.075 | 196,398 | +0.07(+0.79%) |
Aug 27, 2019 | 9.208 | 9.262 | 8.932 | 9.003 | 255,142 | -0.15(-1.65%) |
Aug 26, 2019 | 9.226 | 9.277 | 8.968 | 9.155 | 564,231 | +0.03(+0.29%) |
Aug 23, 2019 | 9.493 | 9.493 | 9.057 | 9.128 | 403,012 | -0.42(-4.38%) |
Aug 22, 2019 | 9.698 | 9.858 | 9.547 | 9.547 | 163,373 | -0.12(-1.29%) |
Aug 21, 2019 | 9.689 | 9.743 | 9.538 | 9.671 | 246,876 | +0.06(+0.65%) |
Aug 20, 2019 | 9.841 | 9.878 | 9.480 | 9.609 | 231,638 | -0.24(-2.44%) |
Aug 19, 2019 | 9.689 | 9.894 | 9.689 | 9.849 | 211,802 | +0.28(+2.88%) |
Aug 16, 2019 | 9.529 | 9.671 | 9.502 | 9.573 | 184,606 | +0.14(+1.51%) |
Aug 15, 2019 | 9.698 | 9.734 | 9.395 | 9.431 | 312,205 | -0.26(-2.67%) |
Aug 14, 2019 | 9.805 | 9.841 | 9.680 | 9.689 | 263,515 | -0.28(-2.77%) |
Aug 13, 2019 | 9.769 | 10.12 | 9.760 | 9.965 | 200,710 | +0.09(+0.90%) |
Aug 12, 2019 | 9.760 | 9.903 | 9.671 | 9.876 | 271,175 | +0.05(+0.54%) |
Aug 09, 2019 | 9.983 | 10.00 | 9.734 | 9.823 | 156,646 | -0.16(-1.61%) |
Aug 08, 2019 | 9.956 | 10.07 | 9.876 | 9.983 | 374,269 | +0.12(+1.17%) |
Aug 07, 2019 | 9.751 | 9.894 | 9.360 | 9.867 | 208,363 | +0.01(+0.09%) |
Aug 06, 2019 | 9.627 | 9.876 | 9.520 | 9.858 | 300,961 | +0.25(+2.59%) |
Aug 05, 2019 | 9.422 | 9.671 | 9.351 | 9.609 | 322,928 | +0.01(+0.09%) |
Aug 02, 2019 | 9.636 | 9.636 | 9.404 | 9.600 | 237,607 | -0.15(-1.55%) |
Aug 01, 2019 | 9.885 | 10.13 | 9.653 | 9.751 | 380,098 | -0.14(-1.44%) |
Jul 31, 2019 | 10.05 | 10.27 | 9.858 | 9.894 | 416,143 | -0.13(-1.33%) |
Jul 30, 2019 | 9.966 | 10.12 | 9.868 | 10.03 | 406,770 | -0.02(-0.18%) |
Jul 29, 2019 | 10.05 | 10.23 | 10.01 | 10.05 | 347,332 | -0.05(-0.52%) |
Jul 26, 2019 | 9.833 | 10.12 | 9.789 | 10.10 | 389,595 | +0.32(+3.25%) |
Jul 25, 2019 | 9.895 | 10.01 | 9.745 | 9.780 | 372,991 | -0.12(-1.25%) |
Jul 24, 2019 | 9.957 | 10.01 | 9.807 | 9.904 | 472,798 | -0.10(-0.97%) |
Jul 23, 2019 | 10.15 | 10.23 | 9.897 | 10.00 | 465,750 | -0.10(-0.96%) |
Jul 22, 2019 | 10.17 | 10.36 | 10.06 | 10.10 | 782,770 | -0.09(-0.87%) |
Jul 19, 2019 | 10.69 | 10.80 | 9.966 | 10.19 | 1,339,813 | -0.53(-4.95%) |
Jul 18, 2019 | 14.10 | 14.49 | 10.48 | 10.72 | 3,558,877 | -3.26(-23.33%) |
Jul 17, 2019 | 13.88 | 14.02 | 13.77 | 13.98 | 333,738 | +0.06(+0.44%) |
Jul 16, 2019 | 13.99 | 14.07 | 13.87 | 13.91 | 220,953 | -0.10(-0.69%) |
Jul 15, 2019 | 13.90 | 14.06 | 13.76 | 14.01 | 285,023 | +0.12(+0.89%) |
Jul 12, 2019 | 13.83 | 14.06 | 13.76 | 13.89 | 315,796 | +0.04(+0.25%) |
Jul 11, 2019 | 13.81 | 13.95 | 13.67 | 13.85 | 209,755 | +0.04(+0.32%) |
Jul 10, 2019 | 13.77 | 14.03 | 13.77 | 13.81 | 198,482 | +0.01(+0.06%) |
Jul 09, 2019 | 13.36 | 13.81 | 13.36 | 13.80 | 269,204 | +0.35(+2.63%) |
Jul 08, 2019 | 13.50 | 13.55 | 13.33 | 13.45 | 165,715 | -0.12(-0.91%) |
Jul 05, 2019 | 13.47 | 13.60 | 13.23 | 13.57 | 172,952 | -0.01(-0.06%) |
Jul 03, 2019 | 13.40 | 13.61 | 13.30 | 13.58 | 218,340 | +0.15(+1.12%) |
Jul 02, 2019 | 13.47 | 13.58 | 13.31 | 13.43 | 305,941 | -0.07(-0.52%) |
Jul 01, 2019 | 13.67 | 13.67 | 13.33 | 13.50 | 365,517 | +0.03(+0.20%) |
Jun 28, 2019 | 13.37 | 13.61 | 13.25 | 13.47 | 670,415 | +0.13(+0.99%) |
Jun 27, 2019 | 13.61 | 13.80 | 13.29 | 13.34 | 292,500 | -0.26(-1.88%) |
Jun 26, 2019 | 13.69 | 13.91 | 13.57 | 13.60 | 309,706 | -0.01(-0.06%) |
Jun 25, 2019 | 13.78 | 13.98 | 13.57 | 13.61 | 428,442 | -0.19(-1.41%) |
Jun 24, 2019 | 14.19 | 14.19 | 13.79 | 13.80 | 260,492 | -0.39(-2.74%) |
Jun 21, 2019 | 14.53 | 14.53 | 14.16 | 14.19 | 743,082 | -0.41(-2.78%) |
Jun 20, 2019 | 14.76 | 14.95 | 14.47 | 14.60 | 190,135 | +0.00(+0.00%) |
Jun 19, 2019 | 14.77 | 14.82 | 14.44 | 14.60 | 267,286 | -0.15(-1.02%) |
Jun 18, 2019 | 14.67 | 15.01 | 14.66 | 14.75 | 223,633 | +0.19(+1.34%) |
Jun 17, 2019 | 14.30 | 14.73 | 14.30 | 14.55 | 229,340 | +0.24(+1.67%) |
Jun 14, 2019 | 14.42 | 14.45 | 14.15 | 14.31 | 192,080 | -0.19(-1.28%) |
Jun 13, 2019 | 14.29 | 14.60 | 14.25 | 14.50 | 443,797 | +0.26(+1.86%) |
Jun 12, 2019 | 14.37 | 14.44 | 14.14 | 14.23 | 121,365 | -0.18(-1.23%) |
Jun 11, 2019 | 14.57 | 14.64 | 14.37 | 14.41 | 375,920 | -0.04(-0.31%) |
Jun 10, 2019 | 14.64 | 14.73 | 14.38 | 14.45 | 164,699 | -0.16(-1.09%) |
Jun 07, 2019 | 14.57 | 14.76 | 14.49 | 14.61 | 432,493 | +0.14(+0.98%) |
Jun 06, 2019 | 14.29 | 14.51 | 13.93 | 14.47 | 652,784 | +0.26(+1.80%) |
Jun 05, 2019 | 14.44 | 14.48 | 14.11 | 14.22 | 238,955 | -0.16(-1.11%) |
Jun 04, 2019 | 14.13 | 14.50 | 14.07 | 14.37 | 600,475 | +0.42(+2.97%) |
Jun 03, 2019 | 13.82 | 14.05 | 13.82 | 13.96 | 330,128 | +0.11(+0.77%) |
May 31, 2019 | 13.99 | 14.07 | 13.77 | 13.85 | 268,596 | -0.31(-2.18%) |
May 30, 2019 | 13.96 | 14.18 | 13.92 | 14.16 | 169,982 | +0.26(+1.84%) |
May 29, 2019 | 14.03 | 14.03 | 13.80 | 13.91 | 1,087,677 | -0.20(-1.44%) |
May 28, 2019 | 14.44 | 14.55 | 14.08 | 14.11 | 181,804 | -0.31(-2.14%) |
May 24, 2019 | 14.40 | 14.54 | 14.36 | 14.42 | 617,670 | +0.14(+0.99%) |
May 23, 2019 | 14.35 | 14.44 | 14.22 | 14.28 | 776,235 | -0.19(-1.34%) |
May 22, 2019 | 14.19 | 14.56 | 14.18 | 14.47 | 743,781 | +0.25(+1.74%) |
May 21, 2019 | 14.15 | 14.23 | 14.09 | 14.22 | 703,066 | +0.13(+0.94%) |
May 20, 2019 | 14.18 | 14.31 | 14.00 | 14.09 | 149,875 | -0.21(-1.48%) |
May 17, 2019 | 14.31 | 14.46 | 14.22 | 14.30 | 389,029 | -0.13(-0.92%) |
May 16, 2019 | 14.53 | 14.71 | 14.39 | 14.44 | 451,176 | -0.08(-0.55%) |
May 15, 2019 | 14.33 | 14.60 | 14.33 | 14.52 | 590,581 | +0.08(+0.55%) |
May 14, 2019 | 14.19 | 14.45 | 14.01 | 14.44 | 167,728 | +0.31(+2.19%) |
May 13, 2019 | 14.18 | 14.25 | 13.97 | 14.13 | 1,557,437 | -0.34(-2.38%) |
May 10, 2019 | 14.33 | 14.48 | 14.24 | 14.47 | 196,608 | -0.03(-0.18%) |
May 09, 2019 | 14.37 | 14.56 | 14.27 | 14.50 | 971,384 | -0.09(-0.61%) |
May 08, 2019 | 14.67 | 14.88 | 14.53 | 14.59 | 324,590 | -0.19(-1.31%) |
May 07, 2019 | 14.85 | 14.96 | 14.62 | 14.78 | 1,100,055 | -0.29(-1.93%) |
May 06, 2019 | 14.91 | 15.09 | 14.73 | 15.07 | 211,360 | -0.11(-0.70%) |
May 03, 2019 | 15.16 | 15.28 | 14.90 | 15.18 | 330,623 | +0.01(+0.06%) |
May 02, 2019 | 14.97 | 15.22 | 14.93 | 15.17 | 233,238 | +0.11(+0.76%) |
May 01, 2019 | 15.07 | 15.51 | 14.92 | 15.05 | 723,779 | -0.01(-0.06%) |
Apr 30, 2019 | 15.10 | 15.32 | 14.97 | 15.06 | 507,304 | -0.03(-0.17%) |
Apr 29, 2019 | 15.13 | 15.41 | 15.07 | 15.09 | 462,027 | -0.08(-0.52%) |
Apr 26, 2019 | 15.06 | 15.20 | 14.91 | 15.17 | 457,419 | +0.01(+0.06%) |
Apr 25, 2019 | 15.49 | 15.51 | 15.14 | 15.16 | 327,054 | -0.47(-2.98%) |
Apr 24, 2019 | 15.37 | 15.65 | 15.04 | 15.63 | 450,139 | +0.13(+0.85%) |
Apr 23, 2019 | 15.30 | 15.56 | 15.25 | 15.49 | 981,432 | +0.17(+1.09%) |
Apr 22, 2019 | 14.91 | 15.45 | 14.63 | 15.33 | 822,458 | +0.75(+5.12%) |
Apr 18, 2019 | 13.18 | 14.65 | 13.18 | 14.58 | 2,340,010 | +1.79(+14.02%) |
Apr 17, 2019 | 12.99 | 13.05 | 12.65 | 12.79 | 283,568 | -0.12(-0.95%) |
Apr 16, 2019 | 12.55 | 12.93 | 12.50 | 12.91 | 577,922 | +0.40(+3.16%) |
Apr 15, 2019 | 12.65 | 12.70 | 12.44 | 12.51 | 134,123 | -0.13(-1.04%) |
Apr 12, 2019 | 12.56 | 12.70 | 12.44 | 12.65 | 256,815 | +0.13(+1.05%) |
Apr 11, 2019 | 12.63 | 12.66 | 12.47 | 12.51 | 226,986 | -0.04(-0.35%) |
Apr 10, 2019 | 12.48 | 12.63 | 12.40 | 12.56 | 377,109 | -0.04(-0.28%) |
Apr 09, 2019 | 12.44 | 12.87 | 12.39 | 12.59 | 744,777 | +0.12(+0.99%) |
Apr 08, 2019 | 12.34 | 12.52 | 12.17 | 12.47 | 357,927 | +0.09(+0.71%) |
Apr 05, 2019 | 12.43 | 12.56 | 12.35 | 12.38 | 366,391 | -0.04(-0.28%) |
Apr 04, 2019 | 12.47 | 12.52 | 12.39 | 12.42 | 178,283 | -0.02(-0.14%) |
Apr 03, 2019 | 12.44 | 12.56 | 12.39 | 12.44 | 287,439 | +0.07(+0.57%) |
Apr 02, 2019 | 12.48 | 12.60 | 12.34 | 12.37 | 161,628 | -0.09(-0.71%) |
Apr 01, 2019 | 12.14 | 12.48 | 12.09 | 12.45 | 445,913 | +0.41(+3.43%) |
Mar 29, 2019 | 12.32 | 12.36 | 12.02 | 12.04 | 384,710 | -0.22(-1.79%) |
Mar 28, 2019 | 12.32 | 12.50 | 12.20 | 12.26 | 197,797 | -0.06(-0.50%) |
Mar 27, 2019 | 12.43 | 12.43 | 12.08 | 12.32 | 171,369 | -0.13(-1.06%) |
Mar 26, 2019 | 12.42 | 12.58 | 12.33 | 12.45 | 236,888 | +0.10(+0.78%) |
Mar 25, 2019 | 12.35 | 12.47 | 12.19 | 12.36 | 259,714 | +0.02(+0.14%) |
Mar 22, 2019 | 12.77 | 12.88 | 12.34 | 12.34 | 338,741 | -0.54(-4.16%) |
Mar 21, 2019 | 12.66 | 12.92 | 12.61 | 12.88 | 300,440 | +0.20(+1.59%) |
Mar 20, 2019 | 12.74 | 12.82 | 12.62 | 12.67 | 217,913 | -0.11(-0.83%) |
Mar 19, 2019 | 12.94 | 13.02 | 12.72 | 12.78 | 352,979 | -0.11(-0.89%) |
Mar 18, 2019 | 12.96 | 13.10 | 12.85 | 12.89 | 368,888 | -0.07(-0.54%) |
Mar 15, 2019 | 13.02 | 13.15 | 12.92 | 12.96 | 510,216 | -0.02(-0.14%) |
Mar 14, 2019 | 13.13 | 13.22 | 12.97 | 12.98 | 297,819 | -0.12(-0.94%) |
Mar 13, 2019 | 13.01 | 13.22 | 12.95 | 13.10 | 291,185 | +0.17(+1.29%) |
Mar 12, 2019 | 13.02 | 13.10 | 12.84 | 12.94 | 246,350 | -0.08(-0.61%) |
Mar 11, 2019 | 12.97 | 13.05 | 12.85 | 13.02 | 241,241 | +0.05(+0.41%) |
Mar 08, 2019 | 12.81 | 13.02 | 12.81 | 12.96 | 236,219 | +0.09(+0.68%) |
Mar 07, 2019 | 12.85 | 12.92 | 12.65 | 12.88 | 349,136 | -0.01(-0.07%) |
Mar 06, 2019 | 13.07 | 13.13 | 12.81 | 12.88 | 336,629 | -0.22(-1.68%) |
Mar 05, 2019 | 13.47 | 13.53 | 13.06 | 13.10 | 221,337 | -0.34(-2.55%) |
Mar 04, 2019 | 13.40 | 13.53 | 13.26 | 13.45 | 534,406 | +0.09(+0.66%) |
Mar 01, 2019 | 13.24 | 13.41 | 13.14 | 13.36 | 379,817 | +0.16(+1.20%) |
Feb 28, 2019 | 13.24 | 13.31 | 13.08 | 13.20 | 379,318 | -0.05(-0.40%) |
Feb 27, 2019 | 13.07 | 13.45 | 13.00 | 13.25 | 447,687 | +0.19(+1.48%) |
Feb 26, 2019 | 13.26 | 13.32 | 13.05 | 13.06 | 396,436 | -0.21(-1.59%) |
Feb 25, 2019 | 12.89 | 13.34 | 12.88 | 13.27 | 1,271,595 | +0.44(+3.42%) |
Feb 22, 2019 | 12.83 | 12.88 | 12.76 | 12.83 | 988,687 | +0.05(+0.41%) |
Feb 21, 2019 | 12.80 | 12.84 | 12.77 | 12.78 | 340,526 | -0.04(-0.27%) |
Feb 20, 2019 | 12.82 | 12.89 | 12.80 | 12.81 | 710,953 | +0.02(+0.14%) |
Feb 19, 2019 | 12.87 | 13.04 | 12.77 | 12.80 | 416,039 | -0.11(-0.89%) |
Feb 15, 2019 | 12.91 | 13.15 | 12.86 | 12.91 | 348,526 | +0.07(+0.55%) |
Feb 14, 2019 | 12.94 | 13.05 | 12.83 | 12.84 | 389,201 | -0.05(-0.41%) |
Feb 13, 2019 | 12.81 | 12.90 | 12.72 | 12.89 | 274,299 | +0.08(+0.62%) |
Feb 12, 2019 | 12.59 | 12.85 | 12.59 | 12.81 | 227,839 | +0.28(+2.24%) |
Feb 11, 2019 | 12.37 | 12.55 | 12.22 | 12.53 | 259,847 | +0.20(+1.64%) |
Feb 08, 2019 | 12.43 | 12.60 | 12.31 | 12.33 | 199,580 | -0.15(-1.20%) |
Feb 07, 2019 | 12.45 | 12.59 | 12.41 | 12.48 | 316,057 | -0.10(-0.77%) |
Feb 06, 2019 | 12.57 | 12.69 | 12.34 | 12.58 | 363,607 | +0.09(+0.70%) |
Feb 05, 2019 | 12.46 | 12.59 | 12.42 | 12.49 | 393,213 | +0.01(+0.07%) |
Feb 04, 2019 | 12.56 | 12.72 | 12.34 | 12.48 | 405,674 | -0.07(-0.56%) |
Feb 01, 2019 | 12.73 | 12.85 | 12.45 | 12.55 | 523,410 | -0.18(-1.44%) |
Jan 31, 2019 | 12.79 | 12.96 | 12.67 | 12.73 | 359,940 | -0.10(-0.75%) |
Jan 30, 2019 | 12.72 | 12.96 | 12.41 | 12.83 | 383,579 | +0.12(+0.96%) |
Jan 29, 2019 | 12.10 | 12.80 | 12.10 | 12.71 | 513,368 | -0.12(-0.95%) |
Jan 28, 2019 | 12.17 | 12.84 | 12.09 | 12.83 | 703,936 | +0.57(+4.63%) |
Jan 25, 2019 | 11.91 | 12.55 | 11.89 | 12.26 | 1,114,723 | +0.42(+3.54%) |
Jan 24, 2019 | 10.72 | 12.00 | 10.35 | 11.84 | 1,638,698 | +1.13(+10.51%) |
Jan 23, 2019 | 10.30 | 10.72 | 10.30 | 10.72 | 817,148 | +0.43(+4.16%) |
Jan 22, 2019 | 10.37 | 10.51 | 10.21 | 10.29 | 293,042 | -0.10(-0.93%) |
Jan 18, 2019 | 10.37 | 10.49 | 10.34 | 10.38 | 499,363 | +0.02(+0.17%) |
Jan 17, 2019 | 10.25 | 10.44 | 10.03 | 10.37 | 363,672 | +0.09(+0.85%) |
Jan 16, 2019 | 10.15 | 10.38 | 10.15 | 10.28 | 183,320 | +0.14(+1.38%) |
Jan 15, 2019 | 10.13 | 10.26 | 10.04 | 10.14 | 288,976 | -0.01(-0.09%) |
Jan 14, 2019 | 10.24 | 10.38 | 10.08 | 10.15 | 214,736 | -0.14(-1.36%) |
Jan 11, 2019 | 10.23 | 10.37 | 10.09 | 10.29 | 268,403 | +0.02(+0.17%) |
Jan 10, 2019 | 10.37 | 10.44 | 10.07 | 10.27 | 247,145 | -0.16(-1.51%) |
Jan 09, 2019 | 10.41 | 10.56 | 10.37 | 10.43 | 275,606 | +0.10(+0.93%) |
Jan 08, 2019 | 10.14 | 10.37 | 10.03 | 10.33 | 567,846 | +0.25(+2.51%) |
Jan 07, 2019 | 9.825 | 10.22 | 9.807 | 10.08 | 610,768 | +0.24(+2.49%) |
Jan 04, 2019 | 9.598 | 9.973 | 9.510 | 9.833 | 545,052 | +0.33(+3.49%) |
Jan 03, 2019 | 9.493 | 9.729 | 9.161 | 9.502 | 354,981 | +0.03(+0.28%) |
Jan 02, 2019 | 9.248 | 9.633 | 9.240 | 9.475 | 667,039 | +0.10(+1.02%) |
Dec 31, 2018 | 9.449 | 9.519 | 9.196 | 9.379 | 386,918 | -0.07(-0.74%) |
Dec 28, 2018 | 9.615 | 9.816 | 9.406 | 9.449 | 493,065 | -0.11(-1.19%) |
Dec 27, 2018 | 9.493 | 9.711 | 9.248 | 9.563 | 330,719 | -0.10(-1.08%) |
Dec 26, 2018 | 9.170 | 9.694 | 8.917 | 9.668 | 477,756 | +0.56(+6.14%) |
Dec 24, 2018 | 9.144 | 9.248 | 8.951 | 9.109 | 247,334 | -0.08(-0.86%) |
Dec 21, 2018 | 9.344 | 9.537 | 9.126 | 9.187 | 1,914,666 | -0.15(-1.59%) |
Dec 20, 2018 | 9.257 | 9.432 | 9.082 | 9.336 | 394,175 | +0.02(+0.19%) |
Dec 19, 2018 | 9.571 | 9.799 | 9.240 | 9.318 | 299,143 | -0.25(-2.65%) |
Dec 18, 2018 | 9.668 | 9.833 | 9.467 | 9.571 | 306,420 | +0.00(+0.00%) |
Dec 17, 2018 | 10.06 | 10.20 | 9.519 | 9.571 | 419,513 | -0.49(-4.86%) |
Dec 14, 2018 | 10.21 | 10.32 | 10.03 | 10.06 | 160,194 | -0.24(-2.29%) |
Dec 13, 2018 | 10.55 | 10.58 | 10.14 | 10.30 | 480,166 | -0.12(-1.17%) |
Dec 12, 2018 | 10.25 | 10.66 | 10.24 | 10.42 | 405,273 | +0.26(+2.58%) |
Dec 11, 2018 | 10.42 | 10.66 | 9.999 | 10.16 | 291,212 | -0.15(-1.44%) |
Dec 10, 2018 | 10.47 | 10.71 | 10.11 | 10.31 | 468,035 | -0.17(-1.67%) |
Dec 07, 2018 | 10.93 | 11.13 | 10.43 | 10.48 | 282,831 | -0.52(-4.69%) |
Dec 06, 2018 | 10.79 | 11.03 | 10.41 | 10.99 | 366,905 | +0.04(+0.40%) |
Dec 04, 2018 | 11.14 | 11.20 | 10.58 | 10.95 | 380,047 | -0.21(-1.88%) |
Dec 03, 2018 | 10.96 | 11.18 | 10.86 | 11.16 | 282,104 | +0.29(+2.65%) |
Nov 30, 2018 | 10.82 | 10.92 | 10.42 | 10.87 | 363,100 | +0.04(+0.40%) |
Nov 29, 2018 | 10.95 | 11.08 | 10.78 | 10.83 | 200,623 | -0.13(-1.20%) |
Nov 28, 2018 | 10.93 | 11.10 | 10.78 | 10.96 | 301,381 | +0.04(+0.32%) |
Nov 27, 2018 | 11.01 | 11.07 | 10.88 | 10.93 | 191,616 | -0.19(-1.73%) |
Nov 26, 2018 | 11.33 | 11.39 | 11.01 | 11.12 | 192,330 | -0.12(-1.09%) |
Nov 23, 2018 | 11.23 | 11.41 | 11.18 | 11.24 | 65,497 | -0.06(-0.54%) |
Nov 21, 2018 | 11.30 | 11.30 | 11.30 | 0 | +0.34(+3.11%) | |
Nov 20, 2018 | 11.58 | 11.65 | 10.95 | 10.96 | 197,512 | -0.75(-6.41%) |
Nov 19, 2018 | 11.88 | 11.88 | 11.37 | 11.71 | 368,768 | -0.20(-1.69%) |
Nov 16, 2018 | 11.95 | 11.99 | 11.75 | 11.91 | 295,083 | -0.12(-1.02%) |
Nov 15, 2018 | 11.93 | 12.07 | 11.67 | 12.03 | 220,543 | +0.13(+1.10%) |
Nov 14, 2018 | 12.05 | 12.17 | 11.76 | 11.90 | 469,181 | -0.06(-0.51%) |
Nov 13, 2018 | 11.83 | 12.02 | 11.78 | 11.96 | 185,379 | +0.22(+1.86%) |
Nov 12, 2018 | 12.24 | 12.32 | 11.74 | 11.75 | 438,706 | -0.59(-4.75%) |
Nov 09, 2018 | 12.58 | 12.59 | 12.23 | 12.33 | 322,794 | -0.31(-2.42%) |
Nov 08, 2018 | 12.48 | 12.66 | 12.44 | 12.64 | 188,646 | +0.13(+1.05%) |
Nov 07, 2018 | 12.31 | 12.51 | 12.22 | 12.51 | 201,191 | +0.29(+2.36%) |
Nov 06, 2018 | 12.26 | 12.46 | 12.10 | 12.22 | 327,568 | -0.05(-0.43%) |
Nov 05, 2018 | 12.18 | 12.37 | 12.00 | 12.27 | 505,728 | +0.11(+0.93%) |
Nov 02, 2018 | 12.19 | 12.26 | 12.07 | 12.16 | 311,000 | +0.02(+0.14%) |