Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.870 | 3.928 | 3.710 | 3.800 | 23,700 | -0.07(-1.81%) |
Jan 30, 2020 | 3.970 | 4.003 | 3.840 | 3.870 | 33,925 | -0.14(-3.49%) |
Jan 29, 2020 | 4.110 | 4.110 | 3.930 | 4.010 | 11,224 | +0.01(+0.25%) |
Jan 28, 2020 | 4.020 | 4.110 | 3.910 | 4.000 | 20,114 | -0.04(-0.99%) |
Jan 27, 2020 | 4.110 | 4.230 | 3.900 | 4.040 | 49,374 | -0.19(-4.49%) |
Jan 24, 2020 | 4.500 | 4.549 | 4.200 | 4.230 | 31,000 | -0.23(-5.16%) |
Jan 23, 2020 | 4.540 | 4.540 | 4.410 | 4.460 | 21,707 | -0.04(-0.89%) |
Jan 22, 2020 | 4.410 | 4.520 | 4.410 | 4.500 | 60,292 | +0.02(+0.45%) |
Jan 21, 2020 | 4.470 | 4.530 | 4.400 | 4.480 | 59,327 | +0.15(+3.46%) |
Jan 17, 2020 | 4.400 | 4.850 | 4.300 | 4.330 | 154,500 | +0.00(+0.00%) |
Jan 16, 2020 | 4.130 | 4.380 | 4.130 | 4.330 | 65,348 | +0.15(+3.59%) |
Jan 15, 2020 | 4.170 | 4.310 | 4.020 | 4.180 | 43,381 | +0.01(+0.24%) |
Jan 14, 2020 | 4.020 | 4.290 | 4.000 | 4.170 | 34,575 | +0.17(+4.25%) |
Jan 13, 2020 | 4.100 | 4.260 | 3.860 | 4.000 | 67,941 | -0.09(-2.20%) |
Jan 10, 2020 | 3.850 | 4.390 | 3.850 | 4.090 | 99,500 | +0.23(+5.96%) |
Jan 09, 2020 | 3.700 | 3.920 | 3.590 | 3.860 | 56,183 | +0.17(+4.61%) |
Jan 08, 2020 | 3.770 | 3.830 | 3.670 | 3.690 | 34,357 | -0.02(-0.54%) |
Jan 07, 2020 | 3.840 | 3.840 | 3.670 | 3.710 | 27,303 | +0.02(+0.54%) |
Jan 06, 2020 | 3.600 | 3.950 | 3.590 | 3.690 | 22,482 | +0.11(+3.07%) |
Jan 03, 2020 | 3.770 | 3.920 | 3.560 | 3.580 | 79,500 | -0.21(-5.54%) |
Jan 02, 2020 | 4.020 | 4.040 | 3.740 | 3.790 | 41,688 | -0.22(-5.49%) |
Dec 31, 2019 | 3.720 | 4.080 | 3.620 | 4.010 | 56,900 | +0.23(+6.08%) |
Dec 30, 2019 | 3.830 | 3.860 | 3.565 | 3.780 | 98,316 | -0.15(-3.82%) |
Dec 27, 2019 | 3.940 | 4.010 | 3.885 | 3.930 | 37,500 | +0.01(+0.26%) |
Dec 26, 2019 | 4.000 | 4.035 | 3.880 | 3.920 | 34,607 | -0.05(-1.26%) |
Dec 24, 2019 | 3.870 | 3.980 | 3.860 | 3.970 | 36,300 | +0.08(+2.06%) |
Dec 23, 2019 | 3.850 | 3.930 | 3.730 | 3.890 | 56,607 | +0.06(+1.57%) |
Dec 20, 2019 | 3.970 | 3.970 | 3.700 | 3.830 | 84,900 | -0.13(-3.28%) |
Dec 19, 2019 | 4.060 | 4.060 | 3.880 | 3.960 | 73,467 | -0.07(-1.74%) |
Dec 18, 2019 | 4.290 | 4.340 | 3.990 | 4.030 | 101,549 | -0.17(-4.05%) |
Dec 17, 2019 | 4.010 | 4.400 | 3.870 | 4.200 | 250,333 | +0.46(+12.30%) |
Dec 16, 2019 | 3.660 | 3.760 | 3.520 | 3.740 | 88,493 | +0.10(+2.75%) |
Dec 13, 2019 | 3.680 | 3.726 | 3.580 | 3.640 | 49,600 | -0.09(-2.41%) |
Dec 12, 2019 | 3.860 | 3.880 | 3.520 | 3.730 | 62,165 | -0.19(-4.85%) |
Dec 11, 2019 | 3.950 | 4.000 | 3.822 | 3.920 | 63,187 | -0.03(-0.76%) |
Dec 10, 2019 | 3.890 | 3.950 | 3.770 | 3.950 | 66,577 | +0.18(+4.77%) |
Dec 09, 2019 | 3.750 | 4.100 | 3.710 | 3.770 | 207,931 | +0.10(+2.72%) |
Dec 06, 2019 | 3.600 | 3.740 | 3.590 | 3.670 | 38,300 | +0.09(+2.51%) |
Dec 05, 2019 | 3.620 | 3.690 | 3.540 | 3.580 | 17,660 | -0.04(-1.10%) |
Dec 04, 2019 | 3.510 | 3.710 | 3.510 | 3.620 | 29,646 | +0.05(+1.40%) |
Dec 03, 2019 | 3.470 | 3.670 | 3.470 | 3.570 | 45,286 | +0.09(+2.59%) |
Dec 02, 2019 | 3.430 | 3.520 | 3.370 | 3.480 | 28,142 | +0.00(+0.00%) |
Nov 29, 2019 | 3.440 | 3.550 | 3.410 | 3.480 | 46,600 | +0.01(+0.29%) |
Nov 27, 2019 | 3.500 | 3.500 | 3.410 | 3.470 | 31,800 | +0.07(+2.06%) |
Nov 26, 2019 | 3.320 | 3.500 | 3.300 | 3.400 | 102,477 | +0.04(+1.19%) |
Nov 25, 2019 | 3.400 | 3.550 | 3.320 | 3.360 | 60,920 | -0.02(-0.59%) |
Nov 22, 2019 | 3.400 | 3.430 | 3.290 | 3.380 | 26,500 | +0.06(+1.81%) |
Nov 21, 2019 | 3.350 | 3.413 | 3.260 | 3.320 | 33,418 | +0.01(+0.30%) |
Nov 20, 2019 | 3.290 | 3.450 | 3.250 | 3.310 | 37,080 | +0.02(+0.61%) |
Nov 19, 2019 | 3.300 | 3.400 | 3.240 | 3.290 | 43,306 | +0.01(+0.30%) |
Nov 18, 2019 | 3.280 | 3.325 | 3.170 | 3.280 | 16,680 | -0.05(-1.50%) |
Nov 15, 2019 | 3.170 | 3.340 | 3.159 | 3.330 | 40,700 | +0.20(+6.39%) |
Nov 14, 2019 | 3.400 | 3.400 | 3.080 | 3.130 | 54,906 | -0.27(-7.94%) |
Nov 13, 2019 | 3.340 | 3.440 | 3.290 | 3.400 | 30,905 | +0.02(+0.59%) |
Nov 12, 2019 | 3.320 | 3.430 | 3.294 | 3.380 | 12,298 | +0.00(+0.00%) |
Nov 11, 2019 | 3.220 | 3.380 | 3.220 | 3.380 | 14,179 | +0.12(+3.68%) |
Nov 08, 2019 | 3.170 | 3.290 | 3.170 | 3.260 | 22,800 | +0.04(+1.24%) |
Nov 07, 2019 | 3.240 | 3.290 | 3.150 | 3.220 | 29,373 | -0.01(-0.31%) |
Nov 06, 2019 | 3.350 | 3.350 | 3.158 | 3.230 | 21,952 | -0.05(-1.52%) |
Nov 05, 2019 | 3.170 | 3.280 | 3.121 | 3.280 | 37,145 | +0.11(+3.47%) |
Nov 04, 2019 | 3.250 | 3.330 | 3.090 | 3.170 | 21,145 | -0.04(-1.25%) |
Nov 01, 2019 | 3.170 | 3.290 | 3.080 | 3.210 | 47,900 | +0.08(+2.56%) |
Oct 31, 2019 | 3.130 | 3.210 | 3.080 | 3.130 | 20,987 | -0.01(-0.32%) |
Oct 30, 2019 | 3.240 | 3.270 | 3.120 | 3.140 | 35,484 | -0.13(-3.98%) |
Oct 29, 2019 | 3.410 | 3.410 | 3.260 | 3.270 | 28,592 | -0.12(-3.54%) |
Oct 28, 2019 | 3.380 | 3.450 | 3.370 | 3.390 | 12,229 | +0.01(+0.30%) |
Oct 25, 2019 | 3.310 | 3.460 | 3.300 | 3.380 | 28,400 | +0.03(+0.90%) |
Oct 24, 2019 | 3.320 | 3.415 | 3.280 | 3.350 | 21,185 | +0.01(+0.30%) |
Oct 23, 2019 | 3.380 | 3.470 | 3.137 | 3.340 | 28,157 | -0.04(-1.18%) |
Oct 22, 2019 | 3.140 | 3.470 | 3.137 | 3.380 | 74,975 | +0.24(+7.64%) |
Oct 21, 2019 | 3.050 | 3.200 | 3.030 | 3.140 | 41,672 | +0.14(+4.67%) |
Oct 18, 2019 | 3.240 | 3.320 | 2.960 | 3.000 | 52,000 | -0.06(-1.96%) |
Oct 17, 2019 | 3.220 | 3.270 | 3.030 | 3.060 | 64,739 | -0.15(-4.67%) |
Oct 16, 2019 | 3.050 | 3.300 | 3.050 | 3.210 | 40,397 | +0.13(+4.22%) |
Oct 15, 2019 | 2.930 | 3.370 | 2.900 | 3.080 | 62,534 | +0.20(+6.94%) |
Oct 14, 2019 | 2.990 | 3.000 | 2.830 | 2.880 | 21,696 | -0.07(-2.37%) |
Oct 11, 2019 | 2.960 | 3.090 | 2.910 | 2.950 | 29,900 | +0.06(+2.08%) |
Oct 10, 2019 | 2.880 | 2.928 | 2.830 | 2.890 | 10,716 | +0.04(+1.40%) |
Oct 09, 2019 | 2.940 | 2.940 | 2.830 | 2.850 | 31,852 | -0.02(-0.70%) |
Oct 08, 2019 | 2.850 | 3.020 | 2.830 | 2.870 | 25,221 | -0.05(-1.71%) |
Oct 07, 2019 | 2.990 | 3.080 | 2.800 | 2.920 | 70,121 | -0.10(-3.31%) |
Oct 04, 2019 | 2.950 | 3.090 | 2.930 | 3.020 | 11,900 | +0.07(+2.37%) |
Oct 03, 2019 | 2.930 | 3.010 | 2.780 | 2.950 | 30,679 | +0.06(+2.08%) |
Oct 02, 2019 | 2.900 | 2.980 | 2.767 | 2.890 | 36,961 | -0.03(-1.03%) |
Oct 01, 2019 | 3.130 | 3.310 | 2.910 | 2.920 | 80,644 | -0.27(-8.46%) |
Sep 30, 2019 | 3.330 | 3.370 | 3.020 | 3.190 | 180,360 | -0.11(-3.33%) |
Sep 27, 2019 | 3.190 | 3.700 | 3.150 | 3.300 | 180,300 | +0.11(+3.45%) |
Sep 26, 2019 | 3.200 | 3.256 | 3.160 | 3.190 | 57,183 | -0.02(-0.62%) |
Sep 25, 2019 | 3.198 | 3.319 | 3.180 | 3.210 | 33,471 | -0.07(-2.13%) |
Sep 24, 2019 | 3.520 | 3.520 | 3.280 | 3.280 | 82,580 | -0.18(-5.20%) |
Sep 23, 2019 | 3.650 | 3.650 | 3.400 | 3.460 | 111,060 | -0.16(-4.42%) |
Sep 20, 2019 | 3.480 | 3.640 | 3.430 | 3.620 | 102,100 | +0.15(+4.32%) |
Sep 19, 2019 | 3.470 | 3.560 | 3.300 | 3.470 | 70,515 | +0.05(+1.46%) |
Sep 18, 2019 | 3.350 | 3.425 | 3.320 | 3.420 | 55,278 | +0.06(+1.79%) |
Sep 17, 2019 | 3.430 | 3.430 | 3.210 | 3.360 | 86,217 | -0.08(-2.33%) |
Sep 16, 2019 | 3.290 | 3.480 | 3.220 | 3.440 | 121,483 | +0.17(+5.20%) |
Sep 13, 2019 | 3.230 | 3.350 | 3.130 | 3.270 | 78,900 | +0.11(+3.48%) |
Sep 12, 2019 | 3.450 | 3.450 | 2.950 | 3.160 | 111,061 | -0.25(-7.33%) |
Sep 11, 2019 | 3.300 | 3.490 | 3.250 | 3.410 | 155,460 | +0.18(+5.57%) |
Sep 10, 2019 | 2.930 | 3.319 | 2.860 | 3.230 | 250,789 | +0.32(+11.00%) |
Sep 09, 2019 | 2.820 | 2.930 | 2.770 | 2.910 | 61,384 | +0.10(+3.56%) |
Sep 06, 2019 | 2.890 | 2.960 | 2.730 | 2.810 | 143,300 | -0.07(-2.43%) |
Sep 05, 2019 | 2.610 | 2.900 | 2.610 | 2.880 | 120,562 | +0.28(+10.77%) |
Sep 04, 2019 | 2.550 | 2.650 | 2.510 | 2.600 | 147,657 | +0.04(+1.56%) |
Sep 03, 2019 | 2.660 | 2.770 | 2.510 | 2.560 | 133,967 | -0.14(-5.19%) |
Aug 30, 2019 | 2.660 | 2.710 | 2.500 | 2.700 | 204,300 | +0.05(+1.89%) |
Aug 29, 2019 | 2.610 | 2.705 | 2.500 | 2.650 | 72,955 | +0.07(+2.71%) |
Aug 28, 2019 | 2.410 | 2.650 | 2.270 | 2.580 | 96,763 | +0.17(+7.05%) |
Aug 27, 2019 | 2.530 | 2.540 | 2.350 | 2.410 | 176,151 | -0.09(-3.60%) |
Aug 26, 2019 | 2.300 | 2.630 | 2.270 | 2.500 | 133,627 | +0.24(+10.62%) |
Aug 23, 2019 | 2.290 | 2.380 | 2.200 | 2.260 | 110,700 | -0.04(-1.74%) |
Aug 22, 2019 | 2.260 | 2.390 | 2.200 | 2.300 | 46,961 | +0.04(+1.77%) |
Aug 21, 2019 | 2.310 | 2.340 | 2.210 | 2.260 | 83,064 | -0.03(-1.31%) |
Aug 20, 2019 | 2.180 | 2.330 | 2.095 | 2.290 | 78,422 | +0.11(+5.05%) |
Aug 19, 2019 | 2.130 | 2.340 | 2.010 | 2.180 | 183,949 | +0.09(+4.31%) |
Aug 16, 2019 | 1.990 | 2.190 | 1.871 | 2.090 | 481,800 | +0.14(+7.18%) |
Aug 15, 2019 | 2.150 | 2.150 | 1.930 | 1.950 | 130,278 | -0.22(-10.14%) |
Aug 14, 2019 | 2.080 | 2.390 | 2.080 | 2.170 | 124,638 | -0.28(-11.43%) |
Aug 13, 2019 | 2.300 | 2.500 | 2.220 | 2.450 | 70,432 | +0.14(+6.06%) |
Aug 12, 2019 | 2.380 | 2.400 | 2.200 | 2.310 | 95,938 | -0.07(-2.94%) |
Aug 09, 2019 | 2.590 | 2.660 | 2.340 | 2.380 | 139,600 | -0.21(-8.11%) |
Aug 08, 2019 | 2.630 | 2.700 | 2.550 | 2.590 | 134,672 | -0.01(-0.38%) |
Aug 07, 2019 | 2.550 | 2.650 | 2.450 | 2.600 | 78,686 | -0.01(-0.38%) |
Aug 06, 2019 | 2.550 | 2.610 | 2.450 | 2.610 | 112,469 | +0.06(+2.35%) |
Aug 05, 2019 | 2.680 | 2.680 | 2.490 | 2.550 | 156,907 | -0.18(-6.59%) |
Aug 02, 2019 | 2.720 | 2.760 | 2.650 | 2.730 | 88,500 | +0.01(+0.37%) |
Aug 01, 2019 | 3.030 | 3.030 | 2.660 | 2.720 | 219,109 | -0.27(-9.03%) |
Jul 31, 2019 | 2.890 | 3.150 | 2.790 | 2.990 | 358,004 | +0.12(+4.18%) |
Jul 30, 2019 | 2.700 | 2.960 | 2.580 | 2.870 | 238,224 | +0.17(+6.30%) |
Jul 29, 2019 | 2.780 | 2.900 | 2.570 | 2.700 | 199,462 | -0.15(-5.26%) |
Jul 26, 2019 | 2.840 | 2.890 | 2.760 | 2.850 | 90,700 | +0.04(+1.42%) |
Jul 25, 2019 | 2.950 | 3.050 | 2.780 | 2.810 | 145,323 | -0.11(-3.77%) |
Jul 24, 2019 | 3.020 | 3.080 | 2.840 | 2.920 | 176,194 | -0.10(-3.31%) |
Jul 23, 2019 | 2.910 | 3.060 | 2.790 | 3.020 | 228,372 | +0.10(+3.42%) |
Jul 22, 2019 | 3.040 | 3.360 | 2.900 | 2.920 | 195,569 | -0.17(-5.50%) |
Jul 19, 2019 | 3.060 | 3.100 | 2.950 | 3.090 | 104,400 | +0.03(+0.98%) |
Jul 18, 2019 | 2.750 | 3.160 | 2.730 | 3.060 | 325,194 | +0.17(+5.88%) |
Jul 17, 2019 | 3.000 | 3.100 | 2.880 | 2.890 | 258,108 | -0.10(-3.34%) |
Jul 16, 2019 | 3.320 | 3.340 | 2.970 | 2.990 | 451,233 | -0.31(-9.39%) |
Jul 15, 2019 | 3.430 | 3.480 | 3.190 | 3.300 | 195,477 | -0.10(-2.94%) |
Jul 12, 2019 | 3.440 | 3.470 | 3.340 | 3.400 | 155,800 | -0.04(-1.16%) |
Jul 11, 2019 | 3.420 | 3.550 | 3.380 | 3.440 | 293,457 | +0.00(+0.00%) |
Jul 10, 2019 | 3.620 | 3.690 | 3.350 | 3.440 | 282,883 | -0.17(-4.71%) |
Jul 09, 2019 | 3.480 | 3.700 | 3.410 | 3.610 | 188,210 | +0.07(+1.98%) |
Jul 08, 2019 | 3.450 | 3.630 | 3.280 | 3.540 | 396,418 | +0.13(+3.81%) |
Jul 05, 2019 | 3.690 | 3.760 | 3.400 | 3.410 | 422,000 | -0.28(-7.59%) |
Jul 03, 2019 | 3.740 | 3.800 | 3.650 | 3.690 | 244,300 | -0.07(-1.86%) |
Jul 02, 2019 | 3.990 | 3.990 | 3.670 | 3.760 | 431,484 | -0.14(-3.47%) |
Jul 01, 2019 | 3.900 | 4.100 | 3.800 | 3.895 | 854,528 | -0.00(-0.13%) |
Jun 28, 2019 | 3.450 | 3.930 | 3.270 | 3.900 | 1,717,600 | +0.45(+13.04%) |
Jun 27, 2019 | 3.790 | 3.790 | 3.280 | 3.450 | 1,479,750 | -0.40(-10.39%) |
Jun 26, 2019 | 4.060 | 4.100 | 3.610 | 3.850 | 1,645,746 | -0.27(-6.55%) |
Jun 25, 2019 | 5.340 | 5.340 | 3.830 | 4.120 | 5,484,614 | -15.16(-78.63%) |
Jun 24, 2019 | 19.21 | 20.41 | 18.35 | 19.28 | 248,386 | +0.94(+5.13%) |
Jun 21, 2019 | 17.66 | 18.67 | 17.34 | 18.34 | 135,800 | +0.83(+4.74%) |
Jun 20, 2019 | 16.99 | 17.77 | 16.99 | 17.51 | 140,758 | +0.71(+4.23%) |
Jun 19, 2019 | 17.45 | 17.48 | 16.54 | 16.80 | 79,803 | -0.63(-3.61%) |
Jun 18, 2019 | 17.24 | 18.00 | 17.13 | 17.43 | 158,784 | +0.44(+2.59%) |
Jun 17, 2019 | 16.60 | 17.32 | 16.60 | 16.99 | 135,859 | +0.51(+3.09%) |
Jun 14, 2019 | 16.42 | 16.76 | 16.01 | 16.48 | 105,300 | +0.10(+0.61%) |
Jun 13, 2019 | 15.80 | 16.88 | 15.47 | 16.38 | 110,386 | +0.84(+5.41%) |
Jun 12, 2019 | 15.79 | 16.14 | 15.31 | 15.54 | 148,718 | +0.04(+0.26%) |
Jun 11, 2019 | 16.27 | 16.39 | 15.22 | 15.50 | 115,727 | -0.74(-4.56%) |
Jun 10, 2019 | 16.57 | 17.39 | 15.55 | 16.24 | 156,394 | -0.16(-0.98%) |
Jun 07, 2019 | 17.01 | 17.57 | 16.21 | 16.40 | 93,100 | -0.59(-3.47%) |
Jun 06, 2019 | 18.82 | 18.82 | 16.84 | 16.99 | 72,049 | -1.86(-9.87%) |
Jun 05, 2019 | 20.38 | 20.39 | 18.60 | 18.85 | 114,280 | -1.01(-5.09%) |
Jun 04, 2019 | 18.62 | 19.97 | 18.62 | 19.86 | 69,552 | +1.17(+6.26%) |
Jun 03, 2019 | 17.91 | 18.69 | 17.60 | 18.69 | 76,284 | +0.80(+4.47%) |
May 31, 2019 | 17.39 | 18.37 | 17.18 | 17.89 | 85,900 | +0.42(+2.40%) |
May 30, 2019 | 18.08 | 18.36 | 17.10 | 17.47 | 80,237 | -0.73(-4.01%) |
May 29, 2019 | 18.23 | 18.23 | 17.52 | 18.20 | 37,768 | -0.14(-0.76%) |
May 28, 2019 | 18.60 | 18.69 | 18.18 | 18.34 | 31,938 | -0.41(-2.19%) |
May 24, 2019 | 19.30 | 19.30 | 18.20 | 18.75 | 101,000 | -0.36(-1.86%) |
May 23, 2019 | 19.76 | 19.80 | 18.29 | 19.11 | 61,397 | -0.39(-2.03%) |
May 22, 2019 | 19.36 | 19.69 | 18.67 | 19.50 | 35,198 | -0.21(-1.07%) |
May 21, 2019 | 19.49 | 20.78 | 19.36 | 19.71 | 54,489 | +0.32(+1.65%) |
May 20, 2019 | 19.30 | 19.50 | 18.84 | 19.39 | 40,674 | +0.27(+1.41%) |
May 17, 2019 | 21.25 | 21.47 | 17.52 | 19.12 | 129,400 | -2.12(-9.98%) |
May 16, 2019 | 22.57 | 22.70 | 21.22 | 21.24 | 52,234 | -1.27(-5.64%) |
May 15, 2019 | 20.04 | 22.86 | 20.03 | 22.51 | 103,438 | +2.50(+12.49%) |
May 14, 2019 | 19.55 | 20.01 | 19.18 | 20.01 | 90,206 | +0.53(+2.72%) |
May 13, 2019 | 19.38 | 19.58 | 18.98 | 19.48 | 30,654 | -0.10(-0.51%) |
May 10, 2019 | 19.53 | 19.98 | 19.40 | 19.58 | 52,700 | +0.00(+0.00%) |
May 09, 2019 | 19.11 | 19.82 | 18.75 | 19.58 | 141,587 | +0.23(+1.19%) |
May 08, 2019 | 19.61 | 19.62 | 19.21 | 19.35 | 51,166 | -0.25(-1.28%) |
May 07, 2019 | 19.41 | 19.90 | 19.41 | 19.60 | 59,645 | -0.01(-0.05%) |
May 06, 2019 | 19.40 | 19.87 | 19.20 | 19.61 | 29,253 | -0.13(-0.66%) |
May 03, 2019 | 19.42 | 19.77 | 19.26 | 19.74 | 23,100 | +0.51(+2.65%) |
May 02, 2019 | 18.90 | 19.59 | 18.77 | 19.23 | 31,391 | +0.13(+0.68%) |
May 01, 2019 | 19.64 | 19.64 | 18.81 | 19.10 | 22,051 | -0.47(-2.40%) |
Apr 30, 2019 | 19.95 | 19.97 | 18.61 | 19.57 | 44,729 | -0.39(-1.95%) |
Apr 29, 2019 | 20.76 | 20.92 | 19.94 | 19.96 | 101,050 | -0.80(-3.85%) |
Apr 26, 2019 | 20.44 | 20.85 | 20.31 | 20.76 | 54,900 | +0.15(+0.73%) |
Apr 25, 2019 | 20.05 | 20.63 | 19.78 | 20.61 | 101,311 | +0.70(+3.52%) |
Apr 24, 2019 | 19.90 | 20.33 | 19.29 | 19.91 | 103,166 | +0.08(+0.40%) |
Apr 23, 2019 | 20.56 | 20.99 | 19.59 | 19.83 | 125,380 | -0.73(-3.55%) |
Apr 22, 2019 | 19.80 | 20.74 | 19.62 | 20.56 | 101,845 | +0.78(+3.94%) |
Apr 18, 2019 | 22.98 | 23.15 | 19.41 | 19.78 | 101,100 | -2.93(-12.90%) |
Apr 17, 2019 | 25.62 | 25.82 | 22.50 | 22.71 | 106,048 | -2.90(-11.32%) |
Apr 16, 2019 | 25.74 | 26.68 | 24.82 | 25.61 | 45,780 | -0.14(-0.54%) |
Apr 15, 2019 | 26.85 | 27.89 | 25.10 | 25.75 | 51,159 | -1.11(-4.13%) |
Apr 12, 2019 | 26.42 | 27.78 | 26.30 | 26.86 | 31,500 | +0.63(+2.40%) |
Apr 11, 2019 | 24.42 | 28.25 | 24.34 | 26.23 | 149,483 | +1.85(+7.59%) |
Apr 10, 2019 | 24.29 | 24.47 | 23.60 | 24.38 | 92,728 | +0.18(+0.74%) |
Apr 09, 2019 | 23.86 | 24.33 | 23.61 | 24.20 | 31,402 | +0.28(+1.17%) |
Apr 08, 2019 | 23.90 | 24.18 | 23.70 | 23.92 | 12,693 | -0.10(-0.42%) |
Apr 05, 2019 | 24.23 | 24.36 | 23.17 | 24.02 | 22,100 | -0.07(-0.29%) |
Apr 04, 2019 | 24.51 | 24.66 | 24.02 | 24.09 | 11,082 | -0.51(-2.07%) |
Apr 03, 2019 | 24.20 | 24.70 | 24.13 | 24.60 | 20,066 | +0.42(+1.74%) |
Apr 02, 2019 | 24.15 | 24.28 | 23.68 | 24.18 | 68,938 | +0.07(+0.29%) |
Apr 01, 2019 | 24.30 | 24.34 | 24.00 | 24.11 | 41,506 | -0.19(-0.78%) |
Mar 29, 2019 | 24.00 | 24.49 | 23.66 | 24.30 | 43,100 | +0.57(+2.40%) |
Mar 28, 2019 | 23.89 | 23.97 | 23.54 | 23.73 | 19,939 | -0.16(-0.67%) |
Mar 27, 2019 | 24.00 | 24.20 | 23.50 | 23.89 | 33,043 | +0.08(+0.34%) |
Mar 26, 2019 | 23.60 | 23.92 | 23.43 | 23.81 | 13,611 | +0.34(+1.45%) |
Mar 25, 2019 | 22.93 | 23.50 | 22.67 | 23.47 | 25,281 | +0.57(+2.49%) |
Mar 22, 2019 | 23.52 | 23.52 | 22.53 | 22.90 | 22,300 | -0.61(-2.59%) |
Mar 21, 2019 | 23.70 | 24.20 | 23.40 | 23.51 | 18,612 | -0.24(-1.01%) |
Mar 20, 2019 | 23.34 | 24.00 | 23.23 | 23.75 | 94,940 | +0.25(+1.06%) |
Mar 19, 2019 | 23.45 | 24.25 | 23.01 | 23.50 | 57,053 | +0.20(+0.86%) |
Mar 18, 2019 | 22.99 | 23.30 | 22.57 | 23.30 | 21,773 | +0.35(+1.53%) |
Mar 15, 2019 | 23.23 | 23.33 | 22.82 | 22.95 | 10,700 | -0.27(-1.16%) |
Mar 14, 2019 | 23.36 | 23.89 | 22.81 | 23.22 | 14,132 | -0.42(-1.78%) |
Mar 13, 2019 | 23.49 | 24.50 | 23.12 | 23.64 | 42,807 | +0.32(+1.37%) |
Mar 12, 2019 | 22.18 | 23.75 | 22.18 | 23.32 | 53,331 | +1.42(+6.48%) |
Mar 11, 2019 | 22.30 | 22.30 | 21.43 | 21.90 | 42,031 | -0.34(-1.53%) |
Mar 08, 2019 | 23.10 | 23.50 | 22.15 | 22.24 | 17,900 | -1.14(-4.88%) |
Mar 07, 2019 | 23.46 | 23.61 | 23.00 | 23.38 | 15,163 | -0.07(-0.30%) |
Mar 06, 2019 | 23.52 | 23.81 | 23.27 | 23.45 | 29,106 | +0.05(+0.21%) |
Mar 05, 2019 | 23.90 | 23.90 | 23.40 | 23.40 | 17,756 | -0.50(-2.09%) |
Mar 04, 2019 | 23.61 | 24.99 | 23.42 | 23.90 | 74,459 | +0.30(+1.27%) |
Mar 01, 2019 | 23.70 | 24.73 | 23.40 | 23.60 | 46,000 | -0.10(-0.42%) |
Feb 28, 2019 | 23.54 | 23.93 | 23.42 | 23.70 | 25,280 | +0.02(+0.08%) |
Feb 27, 2019 | 23.63 | 23.68 | 23.48 | 23.68 | 22,655 | +0.10(+0.42%) |
Feb 26, 2019 | 23.57 | 23.74 | 23.42 | 23.58 | 18,917 | +0.08(+0.34%) |
Feb 25, 2019 | 23.70 | 23.86 | 23.32 | 23.50 | 70,111 | -0.11(-0.47%) |
Feb 22, 2019 | 24.04 | 24.35 | 23.60 | 23.61 | 23,500 | -0.26(-1.09%) |
Feb 21, 2019 | 23.78 | 24.13 | 23.41 | 23.87 | 22,357 | +0.09(+0.38%) |
Feb 20, 2019 | 24.00 | 24.05 | 23.40 | 23.78 | 21,852 | -0.17(-0.71%) |
Feb 19, 2019 | 23.75 | 24.25 | 23.56 | 23.95 | 27,375 | +0.23(+0.97%) |
Feb 15, 2019 | 23.90 | 24.13 | 22.99 | 23.72 | 32,900 | +0.32(+1.37%) |
Feb 14, 2019 | 24.10 | 24.85 | 23.40 | 23.40 | 43,711 | -0.95(-3.90%) |
Feb 13, 2019 | 24.25 | 24.35 | 23.34 | 24.35 | 63,486 | +0.36(+1.50%) |
Feb 12, 2019 | 23.56 | 24.27 | 23.21 | 23.99 | 39,767 | +0.68(+2.92%) |
Feb 11, 2019 | 23.40 | 23.60 | 23.20 | 23.31 | 12,785 | +0.03(+0.13%) |
Feb 08, 2019 | 22.97 | 23.45 | 22.97 | 23.28 | 17,500 | +0.08(+0.34%) |
Feb 07, 2019 | 23.50 | 23.50 | 22.97 | 23.20 | 10,575 | -0.50(-2.11%) |
Feb 06, 2019 | 23.62 | 23.99 | 23.34 | 23.70 | 24,293 | -0.06(-0.25%) |
Feb 05, 2019 | 24.00 | 24.10 | 23.63 | 23.76 | 10,009 | +0.01(+0.04%) |
Feb 04, 2019 | 24.59 | 24.59 | 23.74 | 23.75 | 20,957 | -0.72(-2.94%) |