Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.240 | 3.550 | 3.172 | 3.406 | 19,120 | +0.12(+3.70%) |
Jan 30, 2020 | 3.231 | 3.349 | 3.150 | 3.285 | 7,950 | +0.12(+3.76%) |
Jan 29, 2020 | 3.150 | 3.317 | 3.150 | 3.166 | 11,490 | -0.13(-4.02%) |
Jan 28, 2020 | 3.185 | 3.400 | 3.150 | 3.299 | 8,978 | +0.10(+3.08%) |
Jan 27, 2020 | 3.350 | 3.350 | 3.151 | 3.200 | 5,860 | -0.04(-1.33%) |
Jan 24, 2020 | 3.250 | 3.250 | 3.150 | 3.243 | 9,060 | -0.06(-1.73%) |
Jan 23, 2020 | 3.400 | 3.500 | 3.150 | 3.300 | 15,094 | -0.10(-2.90%) |
Jan 22, 2020 | 3.400 | 3.544 | 3.350 | 3.398 | 11,845 | -0.05(-1.38%) |
Jan 21, 2020 | 3.350 | 3.446 | 3.350 | 3.446 | 16,563 | +0.05(+1.35%) |
Jan 17, 2020 | 3.850 | 3.850 | 3.300 | 3.400 | 13,260 | -0.15(-4.23%) |
Jan 16, 2020 | 3.250 | 4.450 | 3.200 | 3.550 | 121,995 | +0.29(+8.88%) |
Jan 15, 2020 | 3.134 | 3.394 | 3.050 | 3.260 | 18,871 | +0.01(+0.42%) |
Jan 14, 2020 | 3.202 | 3.312 | 3.000 | 3.247 | 9,782 | -0.05(-1.61%) |
Jan 13, 2020 | 3.144 | 3.344 | 2.901 | 3.300 | 11,650 | +0.05(+1.54%) |
Jan 10, 2020 | 3.400 | 3.400 | 3.105 | 3.250 | 8,880 | +0.00(+0.00%) |
Jan 09, 2020 | 3.350 | 3.400 | 3.200 | 3.250 | 3,883 | +0.05(+1.56%) |
Jan 08, 2020 | 3.253 | 3.349 | 3.140 | 3.200 | 3,159 | -0.05(-1.52%) |
Jan 07, 2020 | 3.300 | 3.400 | 2.933 | 3.249 | 9,850 | -0.05(-1.53%) |
Jan 06, 2020 | 3.200 | 3.400 | 3.150 | 3.300 | 9,421 | +0.10(+3.00%) |
Jan 03, 2020 | 3.250 | 3.450 | 3.204 | 3.204 | 4,400 | -0.21(-6.05%) |
Jan 02, 2020 | 3.500 | 3.500 | 3.257 | 3.410 | 9,521 | -0.09(-2.56%) |
Dec 31, 2019 | 3.300 | 3.500 | 3.060 | 3.500 | 16,620 | +0.10(+2.93%) |
Dec 30, 2019 | 3.000 | 3.500 | 2.725 | 3.401 | 70,695 | +0.40(+13.35%) |
Dec 27, 2019 | 2.950 | 3.000 | 2.650 | 3.000 | 43,920 | +0.17(+6.16%) |
Dec 26, 2019 | 2.850 | 2.950 | 2.500 | 2.826 | 19,284 | -0.01(-0.49%) |
Dec 24, 2019 | 2.767 | 2.850 | 2.705 | 2.840 | 4,700 | +0.01(+0.32%) |
Dec 23, 2019 | 2.850 | 2.850 | 2.700 | 2.831 | 12,242 | +0.08(+2.95%) |
Dec 20, 2019 | 2.700 | 2.900 | 2.600 | 2.750 | 38,880 | +0.05(+1.85%) |
Dec 19, 2019 | 2.888 | 2.990 | 2.700 | 2.700 | 35,879 | -0.05(-1.82%) |
Dec 18, 2019 | 3.000 | 3.050 | 2.750 | 2.750 | 47,885 | -0.10(-3.51%) |
Dec 17, 2019 | 2.700 | 3.090 | 2.675 | 2.850 | 56,376 | +0.20(+7.55%) |
Dec 16, 2019 | 2.650 | 2.700 | 2.550 | 2.650 | 18,350 | +0.05(+1.90%) |
Dec 13, 2019 | 2.500 | 2.704 | 2.500 | 2.600 | 25,060 | -0.05(-1.87%) |
Dec 12, 2019 | 2.650 | 2.994 | 2.405 | 2.650 | 50,750 | +0.10(+3.92%) |
Dec 11, 2019 | 2.600 | 2.700 | 2.550 | 2.550 | 13,731 | -0.08(-2.88%) |
Dec 10, 2019 | 2.775 | 2.800 | 2.550 | 2.626 | 23,685 | -0.07(-2.76%) |
Dec 09, 2019 | 2.750 | 2.800 | 2.650 | 2.700 | 8,757 | +0.02(+0.75%) |
Dec 06, 2019 | 2.900 | 2.949 | 2.650 | 2.680 | 45,720 | -0.32(-10.67%) |
Dec 05, 2019 | 3.400 | 3.400 | 2.800 | 3.000 | 111,627 | -0.60(-16.67%) |
Dec 04, 2019 | 4.450 | 4.600 | 3.300 | 3.600 | 1,302,407 | +0.40(+12.50%) |
Dec 03, 2019 | 2.650 | 3.250 | 2.650 | 3.200 | 11,721 | +0.58(+21.90%) |
Dec 02, 2019 | 2.619 | 2.745 | 2.260 | 2.625 | 14,895 | -0.08(-2.78%) |
Nov 29, 2019 | 2.700 | 2.700 | 2.600 | 2.700 | 4,760 | +0.08(+2.86%) |
Nov 27, 2019 | 2.695 | 2.695 | 2.558 | 2.625 | 17,460 | -0.05(-2.02%) |
Nov 26, 2019 | 2.745 | 2.745 | 2.550 | 2.679 | 4,628 | -0.01(-0.26%) |
Nov 25, 2019 | 2.745 | 2.745 | 2.672 | 2.686 | 8,641 | -0.04(-1.41%) |
Nov 22, 2019 | 2.800 | 2.990 | 2.650 | 2.724 | 13,360 | -0.17(-5.73%) |
Nov 21, 2019 | 3.250 | 3.400 | 2.699 | 2.890 | 13,237 | -0.28(-8.98%) |
Nov 20, 2019 | 3.250 | 3.487 | 3.175 | 3.175 | 7,403 | -0.08(-2.31%) |
Nov 19, 2019 | 3.554 | 3.554 | 3.167 | 3.250 | 7,303 | -0.19(-5.52%) |
Nov 18, 2019 | 3.600 | 3.600 | 3.300 | 3.440 | 7,182 | -0.16(-4.44%) |
Nov 15, 2019 | 3.500 | 3.675 | 3.500 | 3.600 | 860 | +0.10(+2.86%) |
Nov 14, 2019 | 3.700 | 3.700 | 3.410 | 3.500 | 1,905 | -0.15(-4.24%) |
Nov 13, 2019 | 3.400 | 3.749 | 3.400 | 3.655 | 2,148 | +0.25(+7.50%) |
Nov 12, 2019 | 3.500 | 3.578 | 3.400 | 3.400 | 2,993 | -0.05(-1.45%) |
Nov 11, 2019 | 3.631 | 3.684 | 3.415 | 3.450 | 1,620 | +0.00(+0.00%) |
Nov 08, 2019 | 3.536 | 3.536 | 3.415 | 3.450 | 500 | +0.02(+0.70%) |
Nov 07, 2019 | 3.400 | 3.500 | 3.400 | 3.426 | 3,902 | -0.07(-2.11%) |
Nov 06, 2019 | 3.400 | 3.500 | 3.400 | 3.500 | 5,339 | +0.00(+0.00%) |
Nov 05, 2019 | 3.800 | 3.800 | 3.400 | 3.500 | 8,356 | -0.30(-7.89%) |
Nov 04, 2019 | 3.650 | 3.800 | 3.650 | 3.800 | 1,753 | +0.13(+3.58%) |
Nov 01, 2019 | 3.650 | 3.800 | 3.650 | 3.668 | 2,340 | -0.03(-0.85%) |
Oct 31, 2019 | 3.800 | 3.800 | 3.700 | 3.700 | 2,308 | +0.05(+1.37%) |
Oct 30, 2019 | 3.650 | 3.788 | 3.650 | 3.650 | 513 | +0.00(+0.00%) |
Oct 29, 2019 | 3.650 | 3.779 | 3.650 | 3.650 | 631 | -0.08(-2.04%) |
Oct 28, 2019 | 3.990 | 3.990 | 3.602 | 3.726 | 1,881 | -0.03(-0.81%) |
Oct 25, 2019 | 3.800 | 3.800 | 3.750 | 3.756 | 3,680 | +0.01(+0.17%) |
Oct 24, 2019 | 3.800 | 3.800 | 3.732 | 3.750 | 4,064 | -0.05(-1.32%) |
Oct 23, 2019 | 3.650 | 3.850 | 3.600 | 3.800 | 12,315 | +0.07(+1.95%) |
Oct 22, 2019 | 3.750 | 3.750 | 3.650 | 3.728 | 1,413 | -0.02(-0.60%) |
Oct 21, 2019 | 3.850 | 3.850 | 3.550 | 3.750 | 7,567 | +0.20(+5.68%) |
Oct 18, 2019 | 3.850 | 3.850 | 3.549 | 3.549 | 12,280 | -0.15(-4.09%) |
Oct 17, 2019 | 3.950 | 3.950 | 3.672 | 3.700 | 27,937 | -0.20(-5.13%) |
Oct 16, 2019 | 3.900 | 4.000 | 3.900 | 3.900 | 989 | +0.09(+2.32%) |
Oct 15, 2019 | 3.950 | 3.950 | 3.800 | 3.812 | 2,673 | -0.14(-3.51%) |
Oct 14, 2019 | 3.950 | 3.990 | 3.950 | 3.950 | 2,988 | +0.00(+0.00%) |
Oct 11, 2019 | 3.993 | 4.019 | 3.826 | 3.950 | 340 | +0.15(+3.95%) |
Oct 10, 2019 | 4.050 | 4.075 | 3.800 | 3.800 | 4,777 | -0.15(-3.69%) |
Oct 09, 2019 | 3.825 | 3.965 | 3.800 | 3.946 | 579 | -0.10(-2.58%) |
Oct 08, 2019 | 4.050 | 4.050 | 4.050 | 4.050 | 215 | +0.22(+5.76%) |
Oct 07, 2019 | 4.100 | 4.200 | 3.829 | 3.829 | 2,156 | -0.27(-6.60%) |
Oct 04, 2019 | 4.150 | 4.200 | 4.100 | 4.100 | 4,080 | +0.00(+0.00%) |
Oct 03, 2019 | 4.100 | 4.150 | 4.100 | 4.100 | 1,990 | +0.00(+0.00%) |
Oct 02, 2019 | 4.100 | 4.200 | 4.100 | 4.100 | 1,969 | +0.00(+0.00%) |
Oct 01, 2019 | 4.200 | 4.200 | 4.100 | 4.100 | 2,825 | -0.10(-2.38%) |
Sep 30, 2019 | 4.100 | 4.300 | 4.100 | 4.200 | 842 | +0.10(+2.44%) |
Sep 27, 2019 | 4.300 | 4.300 | 4.100 | 4.100 | 600 | -0.20(-4.65%) |
Sep 26, 2019 | 3.900 | 4.300 | 3.850 | 4.300 | 2,801 | +0.40(+10.26%) |
Sep 25, 2019 | 3.900 | 4.000 | 3.900 | 3.900 | 498 | -0.10(-2.50%) |
Sep 24, 2019 | 3.750 | 4.100 | 3.715 | 4.000 | 3,856 | +0.00(+0.00%) |
Sep 23, 2019 | 3.900 | 4.100 | 3.750 | 4.000 | 5,200 | +0.10(+2.51%) |
Sep 20, 2019 | 3.745 | 3.902 | 3.745 | 3.902 | 1,560 | +0.16(+4.19%) |
Sep 19, 2019 | 4.000 | 4.000 | 3.745 | 3.745 | 2,153 | -0.15(-3.97%) |
Sep 18, 2019 | 4.000 | 4.049 | 3.900 | 3.900 | 1,643 | -0.10(-2.50%) |
Sep 17, 2019 | 4.150 | 4.250 | 3.950 | 4.000 | 6,605 | -0.10(-2.44%) |
Sep 16, 2019 | 4.750 | 4.750 | 4.100 | 4.100 | 5,069 | +0.05(+1.23%) |
Sep 13, 2019 | 4.650 | 4.650 | 4.010 | 4.050 | 1,960 | +0.03(+0.68%) |
Sep 12, 2019 | 4.600 | 4.600 | 4.022 | 4.022 | 163 | -0.35(-7.92%) |
Sep 11, 2019 | 4.567 | 4.650 | 4.369 | 4.369 | 988 | +0.02(+0.43%) |
Sep 10, 2019 | 4.568 | 4.675 | 4.024 | 4.350 | 1,756 | -0.00(-0.01%) |
Sep 09, 2019 | 5.150 | 5.150 | 4.350 | 4.351 | 5,171 | -0.15(-3.32%) |
Sep 06, 2019 | 4.500 | 4.500 | 4.400 | 4.500 | 2,460 | +0.00(+0.00%) |
Sep 05, 2019 | 4.676 | 4.713 | 4.100 | 4.500 | 3,478 | -0.15(-3.24%) |
Sep 04, 2019 | 4.946 | 4.946 | 4.595 | 4.651 | 2,578 | +0.00(+0.01%) |
Sep 03, 2019 | 5.000 | 5.050 | 4.568 | 4.650 | 3,758 | -0.47(-9.22%) |
Aug 30, 2019 | 5.000 | 5.250 | 4.950 | 5.122 | 5,040 | +0.22(+4.42%) |
Aug 29, 2019 | 5.250 | 5.250 | 4.801 | 4.905 | 966 | +0.02(+0.47%) |
Aug 28, 2019 | 4.985 | 5.000 | 4.883 | 4.883 | 1,166 | -0.02(-0.36%) |
Aug 27, 2019 | 5.250 | 5.250 | 4.900 | 4.900 | 1,175 | -0.15(-2.97%) |
Aug 26, 2019 | 5.400 | 5.400 | 4.925 | 5.050 | 582 | -0.33(-6.17%) |
Aug 23, 2019 | 4.817 | 5.700 | 4.817 | 5.382 | 820 | +0.53(+10.97%) |
Aug 22, 2019 | 4.775 | 5.025 | 4.775 | 4.850 | 229 | -0.09(-1.82%) |
Aug 21, 2019 | 4.931 | 5.100 | 4.931 | 4.940 | 1,499 | +0.01(+0.19%) |
Aug 20, 2019 | 5.200 | 5.200 | 4.838 | 4.931 | 373 | -0.22(-4.29%) |
Aug 19, 2019 | 5.100 | 5.250 | 4.505 | 5.152 | 1,715 | -0.10(-1.88%) |
Aug 16, 2019 | 4.850 | 5.250 | 4.000 | 5.250 | 8,940 | +0.35(+7.14%) |
Aug 15, 2019 | 5.450 | 5.450 | 4.850 | 4.900 | 1,543 | +0.28(+6.07%) |
Aug 14, 2019 | 5.400 | 5.450 | 4.338 | 4.620 | 2,678 | -0.73(-13.65%) |
Aug 13, 2019 | 5.350 | 5.350 | 5.300 | 5.350 | 451 | -0.05(-0.93%) |
Aug 12, 2019 | 5.150 | 5.450 | 5.150 | 5.400 | 1,199 | +0.30(+5.88%) |
Aug 09, 2019 | 5.300 | 5.400 | 5.100 | 5.100 | 600 | -0.05(-0.97%) |
Aug 08, 2019 | 5.150 | 5.450 | 5.143 | 5.150 | 1,226 | +0.05(+0.98%) |
Aug 07, 2019 | 5.100 | 5.200 | 5.000 | 5.100 | 2,422 | +0.00(+0.00%) |
Aug 06, 2019 | 5.145 | 5.175 | 5.100 | 5.100 | 528 | -0.05(-0.97%) |
Aug 05, 2019 | 5.150 | 5.250 | 5.050 | 5.150 | 2,020 | -0.50(-8.85%) |
Aug 02, 2019 | 6.000 | 6.000 | 5.410 | 5.650 | 540 | -0.05(-0.88%) |
Aug 01, 2019 | 5.650 | 6.000 | 5.650 | 5.700 | 1,151 | -0.15(-2.56%) |
Jul 31, 2019 | 5.950 | 5.950 | 5.383 | 5.850 | 2,308 | +0.33(+6.00%) |
Jul 30, 2019 | 6.200 | 6.200 | 5.400 | 5.519 | 2,787 | -0.33(-5.66%) |
Jul 29, 2019 | 5.250 | 6.150 | 5.250 | 5.850 | 3,339 | +0.75(+14.71%) |
Jul 26, 2019 | 5.200 | 5.500 | 5.100 | 5.100 | 4,040 | -0.10(-1.92%) |
Jul 25, 2019 | 5.250 | 5.350 | 5.100 | 5.200 | 1,118 | +0.05(+0.97%) |
Jul 24, 2019 | 5.050 | 5.263 | 5.050 | 5.150 | 319 | +0.10(+1.98%) |
Jul 23, 2019 | 5.350 | 5.377 | 5.000 | 5.050 | 1,976 | -0.50(-9.01%) |
Jul 22, 2019 | 5.550 | 5.550 | 4.800 | 5.550 | 5,755 | -0.05(-0.89%) |
Jul 19, 2019 | 5.500 | 5.714 | 5.434 | 5.600 | 800 | +0.35(+6.67%) |
Jul 18, 2019 | 6.300 | 6.300 | 5.250 | 5.250 | 6,334 | -1.05(-16.67%) |
Jul 17, 2019 | 6.850 | 6.886 | 6.250 | 6.300 | 7,952 | -0.30(-4.55%) |
Jul 16, 2019 | 6.000 | 6.850 | 5.750 | 6.600 | 14,305 | +1.00(+17.86%) |
Jul 15, 2019 | 5.100 | 5.600 | 5.100 | 5.600 | 5,605 | +0.50(+9.80%) |
Jul 12, 2019 | 5.100 | 5.500 | 4.840 | 5.100 | 2,200 | -0.15(-2.86%) |
Jul 11, 2019 | 5.250 | 5.500 | 4.940 | 5.250 | 788 | +0.10(+1.94%) |
Jul 10, 2019 | 5.200 | 5.250 | 5.075 | 5.150 | 878 | +0.20(+4.04%) |
Jul 09, 2019 | 5.150 | 5.150 | 4.850 | 4.950 | 1,928 | -0.15(-2.94%) |
Jul 08, 2019 | 5.350 | 5.350 | 5.100 | 5.100 | 203 | +0.05(+0.99%) |
Jul 05, 2019 | 5.200 | 5.200 | 5.020 | 5.050 | 480 | -0.15(-2.88%) |
Jul 03, 2019 | 5.320 | 5.320 | 5.200 | 5.200 | 680 | -0.05(-0.95%) |
Jul 02, 2019 | 5.250 | 5.350 | 5.250 | 5.250 | 568 | +0.00(+0.00%) |
Jul 01, 2019 | 5.200 | 5.723 | 5.200 | 5.250 | 917 | +0.00(+0.00%) |
Jun 28, 2019 | 5.450 | 5.900 | 5.250 | 5.250 | 3,980 | -0.15(-2.78%) |
Jun 27, 2019 | 5.600 | 5.800 | 5.300 | 5.400 | 686 | +0.05(+0.93%) |
Jun 26, 2019 | 5.550 | 6.000 | 5.350 | 5.350 | 594 | -0.25(-4.46%) |
Jun 25, 2019 | 5.850 | 6.000 | 5.550 | 5.600 | 2,929 | -0.15(-2.61%) |
Jun 24, 2019 | 5.600 | 5.950 | 5.550 | 5.750 | 3,603 | +0.40(+7.48%) |
Jun 21, 2019 | 5.550 | 5.675 | 5.350 | 5.350 | 840 | +0.15(+2.88%) |
Jun 20, 2019 | 5.200 | 5.655 | 5.200 | 5.200 | 666 | +0.00(+0.00%) |
Jun 19, 2019 | 5.250 | 5.410 | 5.200 | 5.200 | 2,399 | -0.05(-0.95%) |
Jun 18, 2019 | 5.500 | 5.500 | 5.200 | 5.250 | 3,245 | -0.17(-3.23%) |
Jun 17, 2019 | 5.350 | 5.686 | 5.350 | 5.425 | 4,231 | +0.12(+2.36%) |
Jun 14, 2019 | 5.550 | 6.098 | 5.300 | 5.300 | 980 | -0.30(-5.36%) |
Jun 13, 2019 | 5.600 | 5.600 | 5.396 | 5.600 | 366 | +0.00(+0.00%) |
Jun 12, 2019 | 5.450 | 5.950 | 5.250 | 5.600 | 2,020 | -0.15(-2.61%) |
Jun 11, 2019 | 5.400 | 6.136 | 5.400 | 5.750 | 3,663 | +0.25(+4.55%) |
Jun 10, 2019 | 5.350 | 6.024 | 5.350 | 5.500 | 1,316 | +0.15(+2.77%) |
Jun 07, 2019 | 5.750 | 6.030 | 5.350 | 5.352 | 1,020 | +0.10(+1.94%) |
Jun 06, 2019 | 5.700 | 5.700 | 5.250 | 5.250 | 273 | -0.06(-1.13%) |
Jun 05, 2019 | 5.300 | 5.390 | 5.300 | 5.310 | 1,308 | +0.06(+1.14%) |
Jun 04, 2019 | 5.700 | 5.700 | 5.250 | 5.250 | 3,796 | -0.45(-7.89%) |
Jun 03, 2019 | 5.500 | 5.700 | 5.250 | 5.700 | 1,769 | +0.15(+2.70%) |
May 31, 2019 | 5.500 | 5.550 | 5.200 | 5.550 | 9,300 | +0.00(+0.00%) |
May 30, 2019 | 5.200 | 5.750 | 5.100 | 5.550 | 6,294 | +0.10(+1.83%) |
May 29, 2019 | 5.450 | 5.450 | 5.450 | 77 | +0.00(+0.00%) | |
May 28, 2019 | 5.400 | 5.450 | 5.350 | 5.450 | 351 | -0.05(-0.91%) |
May 24, 2019 | 5.950 | 6.000 | 4.750 | 5.500 | 12,880 | -0.55(-9.09%) |
May 23, 2019 | 5.900 | 6.050 | 5.700 | 6.050 | 3,846 | +0.10(+1.68%) |
May 22, 2019 | 6.000 | 6.519 | 5.825 | 5.950 | 5,818 | -0.25(-4.03%) |
May 21, 2019 | 6.600 | 6.950 | 5.651 | 6.200 | 6,624 | -0.65(-9.49%) |
May 20, 2019 | 6.550 | 7.050 | 6.400 | 6.850 | 2,282 | +0.05(+0.74%) |
May 17, 2019 | 6.750 | 7.500 | 6.750 | 6.800 | 2,760 | +0.05(+0.74%) |
May 16, 2019 | 6.550 | 6.950 | 6.250 | 6.750 | 4,139 | +0.20(+3.05%) |
May 15, 2019 | 6.840 | 6.899 | 6.550 | 6.550 | 267 | -0.45(-6.43%) |
May 14, 2019 | 6.700 | 7.490 | 6.550 | 7.000 | 2,519 | +0.30(+4.48%) |
May 13, 2019 | 6.600 | 7.250 | 6.500 | 6.700 | 2,191 | +0.05(+0.75%) |
May 10, 2019 | 7.000 | 7.050 | 6.282 | 6.650 | 18,520 | -0.10(-1.48%) |
May 09, 2019 | 6.850 | 7.250 | 6.550 | 6.750 | 12,876 | -0.35(-4.93%) |
May 08, 2019 | 6.850 | 7.350 | 6.700 | 7.100 | 631 | +0.38(+5.65%) |
May 07, 2019 | 6.725 | 7.250 | 6.550 | 6.720 | 5,877 | -0.53(-7.31%) |
May 06, 2019 | 7.750 | 7.750 | 7.150 | 7.250 | 2,807 | -0.25(-3.33%) |
May 03, 2019 | 7.850 | 7.850 | 7.150 | 7.500 | 3,240 | -0.40(-5.06%) |
May 02, 2019 | 7.250 | 7.900 | 7.250 | 7.899 | 57,243 | +0.57(+7.73%) |
May 01, 2019 | 7.333 | 7.333 | 7.333 | 7.333 | 140 | +0.08(+1.14%) |
Apr 30, 2019 | 7.250 | 7.250 | 7.250 | 7.250 | 182 | -0.05(-0.68%) |
Apr 29, 2019 | 7.250 | 7.500 | 7.250 | 7.300 | 1,410 | +0.05(+0.69%) |
Apr 26, 2019 | 7.500 | 7.550 | 7.250 | 7.250 | 440 | -0.05(-0.68%) |
Apr 25, 2019 | 7.250 | 7.300 | 7.250 | 7.300 | 746 | +0.05(+0.69%) |
Apr 24, 2019 | 7.700 | 7.700 | 7.250 | 7.250 | 107 | -0.05(-0.68%) |
Apr 23, 2019 | 7.200 | 7.300 | 7.200 | 7.300 | 188 | +0.02(+0.27%) |
Apr 22, 2019 | 7.100 | 7.500 | 7.100 | 7.280 | 6,180 | +0.18(+2.54%) |
Apr 18, 2019 | 7.070 | 7.150 | 7.070 | 7.100 | 920 | -0.15(-2.07%) |
Apr 17, 2019 | 7.350 | 7.700 | 7.181 | 7.250 | 292 | +0.00(+0.00%) |
Apr 16, 2019 | 7.750 | 8.000 | 7.000 | 7.250 | 1,070 | -0.60(-7.64%) |
Apr 15, 2019 | 7.650 | 7.850 | 7.650 | 7.850 | 306 | +0.20(+2.61%) |
Apr 12, 2019 | 7.700 | 7.752 | 7.500 | 7.650 | 7,480 | -0.05(-0.65%) |
Apr 11, 2019 | 7.950 | 7.950 | 7.500 | 7.700 | 5,061 | -0.15(-1.91%) |
Apr 10, 2019 | 8.250 | 8.250 | 7.515 | 7.850 | 2,035 | -0.15(-1.87%) |
Apr 09, 2019 | 7.800 | 8.045 | 7.800 | 8.000 | 1,092 | +0.10(+1.26%) |
Apr 08, 2019 | 7.850 | 7.900 | 7.800 | 7.900 | 339 | -0.06(-0.77%) |
Apr 05, 2019 | 8.120 | 8.125 | 7.800 | 7.961 | 5,460 | -0.04(-0.49%) |
Apr 04, 2019 | 8.200 | 8.500 | 8.000 | 8.000 | 31,348 | +0.00(+0.00%) |
Apr 03, 2019 | 8.250 | 8.250 | 8.000 | 8.000 | 10,333 | -0.50(-5.88%) |
Apr 02, 2019 | 8.200 | 8.500 | 8.150 | 8.500 | 737 | +0.30(+3.66%) |
Apr 01, 2019 | 8.400 | 8.750 | 8.150 | 8.200 | 10,165 | -0.05(-0.61%) |
Mar 29, 2019 | 8.650 | 8.750 | 8.250 | 8.250 | 3,760 | -0.29(-3.34%) |
Mar 28, 2019 | 8.300 | 8.750 | 8.300 | 8.535 | 1,334 | +0.29(+3.45%) |
Mar 27, 2019 | 8.950 | 8.970 | 8.250 | 8.250 | 1,865 | -0.80(-8.84%) |
Mar 26, 2019 | 9.250 | 9.250 | 9.050 | 9.050 | 1,183 | -0.20(-2.16%) |
Mar 25, 2019 | 9.500 | 9.500 | 9.000 | 9.250 | 1,240 | +0.10(+1.09%) |
Mar 22, 2019 | 9.250 | 9.250 | 9.150 | 9.150 | 560 | +0.10(+1.10%) |
Mar 21, 2019 | 9.000 | 9.450 | 9.000 | 9.050 | 4,550 | +0.05(+0.56%) |
Mar 20, 2019 | 9.100 | 9.150 | 9.000 | 9.000 | 1,857 | +0.00(+0.00%) |
Mar 19, 2019 | 8.900 | 9.100 | 8.900 | 9.000 | 2,276 | +0.16(+1.76%) |
Mar 18, 2019 | 8.850 | 8.950 | 8.590 | 8.844 | 2,057 | +0.29(+3.44%) |
Mar 15, 2019 | 8.450 | 8.650 | 8.300 | 8.550 | 2,680 | +0.07(+0.80%) |
Mar 14, 2019 | 8.550 | 8.733 | 8.300 | 8.482 | 4,044 | -0.07(-0.80%) |
Mar 13, 2019 | 8.300 | 8.550 | 8.150 | 8.550 | 6,670 | +0.40(+4.91%) |
Mar 12, 2019 | 8.350 | 8.700 | 8.150 | 8.150 | 1,158 | -0.60(-6.86%) |
Mar 11, 2019 | 8.150 | 9.000 | 8.150 | 8.750 | 2,196 | +0.74(+9.31%) |
Mar 08, 2019 | 8.305 | 8.595 | 8.000 | 8.005 | 1,860 | -0.34(-4.13%) |
Mar 07, 2019 | 8.300 | 8.502 | 8.300 | 8.350 | 2,127 | -0.05(-0.60%) |
Mar 06, 2019 | 8.550 | 9.000 | 8.300 | 8.400 | 4,100 | -0.30(-3.45%) |
Mar 05, 2019 | 8.950 | 8.950 | 8.400 | 8.700 | 3,641 | -0.30(-3.33%) |
Mar 04, 2019 | 8.800 | 9.000 | 8.432 | 9.000 | 336 | +0.30(+3.45%) |
Mar 01, 2019 | 8.500 | 8.700 | 8.300 | 8.700 | 1,020 | +0.35(+4.19%) |
Feb 28, 2019 | 8.600 | 8.999 | 8.350 | 8.350 | 3,119 | +0.05(+0.60%) |
Feb 27, 2019 | 8.600 | 8.850 | 8.300 | 8.300 | 946 | -0.30(-3.49%) |
Feb 26, 2019 | 8.650 | 9.050 | 8.085 | 8.600 | 3,808 | -0.40(-4.44%) |
Feb 25, 2019 | 8.400 | 9.000 | 7.850 | 9.000 | 5,337 | +0.45(+5.26%) |
Feb 22, 2019 | 8.100 | 8.950 | 7.800 | 8.550 | 4,300 | +0.45(+5.56%) |
Feb 21, 2019 | 7.600 | 8.100 | 7.600 | 8.100 | 2,467 | +0.55(+7.28%) |
Feb 20, 2019 | 7.800 | 7.900 | 7.550 | 7.550 | 1,507 | -0.20(-2.58%) |
Feb 19, 2019 | 7.500 | 8.000 | 7.500 | 7.750 | 6,843 | +0.50(+6.90%) |
Feb 15, 2019 | 7.450 | 7.650 | 7.250 | 7.250 | 6,840 | -0.10(-1.36%) |
Feb 14, 2019 | 7.550 | 7.631 | 7.250 | 7.350 | 3,520 | -0.15(-2.00%) |
Feb 13, 2019 | 7.500 | 8.000 | 7.500 | 7.500 | 586 | +0.00(+0.00%) |
Feb 12, 2019 | 7.469 | 7.500 | 7.469 | 7.500 | 1,295 | +0.25(+3.45%) |
Feb 11, 2019 | 8.300 | 8.300 | 7.250 | 7.250 | 1,479 | -1.10(-13.17%) |
Feb 08, 2019 | 7.550 | 8.350 | 7.550 | 8.350 | 140 | +0.30(+3.73%) |
Feb 07, 2019 | 7.050 | 8.350 | 7.050 | 8.050 | 1,959 | +0.96(+13.61%) |
Feb 06, 2019 | 7.400 | 7.445 | 7.050 | 7.085 | 1,096 | -0.21(-2.94%) |
Feb 05, 2019 | 7.450 | 7.450 | 7.300 | 7.300 | 228 | -0.20(-2.67%) |
Feb 04, 2019 | 7.650 | 7.650 | 7.247 | 7.500 | 1,697 | -0.15(-1.96%) |