Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.10 | 11.24 | 10.80 | 11.20 | 16,580 | -0.06(-0.54%) |
Dec 30, 2019 | 11.00 | 11.30 | 10.80 | 11.26 | 13,484 | +0.26(+2.37%) |
Dec 27, 2019 | 11.30 | 11.60 | 10.60 | 11.00 | 19,510 | +0.00(+0.00%) |
Dec 26, 2019 | 10.60 | 11.30 | 10.50 | 11.00 | 23,308 | +0.90(+8.91%) |
Dec 24, 2019 | 9.600 | 10.90 | 9.600 | 10.10 | 16,460 | +0.50(+5.21%) |
Dec 23, 2019 | 9.000 | 9.900 | 8.795 | 9.600 | 28,421 | +0.70(+7.87%) |
Dec 20, 2019 | 8.400 | 9.181 | 8.400 | 8.900 | 18,940 | +0.35(+4.14%) |
Dec 19, 2019 | 8.100 | 8.742 | 8.100 | 8.546 | 16,116 | +0.15(+1.74%) |
Dec 18, 2019 | 7.975 | 8.500 | 7.867 | 8.400 | 22,881 | +0.40(+4.99%) |
Dec 17, 2019 | 8.000 | 8.125 | 7.800 | 8.001 | 16,176 | +0.30(+3.91%) |
Dec 16, 2019 | 7.800 | 7.994 | 7.000 | 7.700 | 12,576 | -0.38(-4.74%) |
Dec 13, 2019 | 8.374 | 8.500 | 7.991 | 8.083 | 5,440 | -0.19(-2.28%) |
Dec 12, 2019 | 8.427 | 8.500 | 7.903 | 8.272 | 8,802 | -0.02(-0.23%) |
Dec 11, 2019 | 8.054 | 8.700 | 7.800 | 8.291 | 7,487 | +0.09(+1.11%) |
Dec 10, 2019 | 8.000 | 8.200 | 7.760 | 8.200 | 14,073 | +0.22(+2.74%) |
Dec 09, 2019 | 7.950 | 8.095 | 7.642 | 7.981 | 8,355 | +0.03(+0.34%) |
Dec 06, 2019 | 8.200 | 8.200 | 7.600 | 7.954 | 11,990 | +0.09(+1.17%) |
Dec 05, 2019 | 8.000 | 8.300 | 7.660 | 7.862 | 17,584 | -0.14(-1.72%) |
Dec 04, 2019 | 7.800 | 8.300 | 7.800 | 8.000 | 18,634 | +0.30(+3.90%) |
Dec 03, 2019 | 7.400 | 7.898 | 7.307 | 7.700 | 28,542 | +0.30(+4.05%) |
Dec 02, 2019 | 7.400 | 7.400 | 6.900 | 7.400 | 9,495 | +0.20(+2.78%) |
Nov 29, 2019 | 6.900 | 7.299 | 6.900 | 7.200 | 11,670 | +0.39(+5.73%) |
Nov 27, 2019 | 7.100 | 7.300 | 6.800 | 6.810 | 9,830 | -0.29(-4.08%) |
Nov 26, 2019 | 7.228 | 7.300 | 7.014 | 7.100 | 7,524 | -0.14(-1.99%) |
Nov 25, 2019 | 7.400 | 7.500 | 6.900 | 7.244 | 13,692 | +0.25(+3.54%) |
Nov 22, 2019 | 7.033 | 7.100 | 6.500 | 6.996 | 14,290 | +0.09(+1.35%) |
Nov 21, 2019 | 7.399 | 7.400 | 6.521 | 6.903 | 20,448 | -0.34(-4.65%) |
Nov 20, 2019 | 7.900 | 7.900 | 7.100 | 7.240 | 17,618 | -0.38(-4.92%) |
Nov 19, 2019 | 7.200 | 7.879 | 7.000 | 7.615 | 20,688 | +0.33(+4.60%) |
Nov 18, 2019 | 6.400 | 7.379 | 6.400 | 7.280 | 43,682 | +0.84(+12.99%) |
Nov 15, 2019 | 6.100 | 6.880 | 5.850 | 6.443 | 37,980 | +0.14(+2.27%) |
Nov 14, 2019 | 11.00 | 11.40 | 5.700 | 6.300 | 207,297 | -5.20(-45.22%) |
Nov 13, 2019 | 11.70 | 12.49 | 11.10 | 11.50 | 16,699 | -0.50(-4.17%) |
Nov 12, 2019 | 12.90 | 13.40 | 11.90 | 12.00 | 12,894 | -1.00(-7.69%) |
Nov 11, 2019 | 13.10 | 13.80 | 12.60 | 13.00 | 7,283 | -0.40(-2.99%) |
Nov 08, 2019 | 13.50 | 13.90 | 13.30 | 13.40 | 7,820 | -0.10(-0.74%) |
Nov 07, 2019 | 13.60 | 13.80 | 13.00 | 13.50 | 3,203 | +0.10(+0.75%) |
Nov 06, 2019 | 13.10 | 14.20 | 13.10 | 13.40 | 3,295 | -0.20(-1.47%) |
Nov 05, 2019 | 13.80 | 14.00 | 13.20 | 13.60 | 6,162 | -0.10(-0.73%) |
Nov 04, 2019 | 12.50 | 14.20 | 12.50 | 13.70 | 21,187 | +1.30(+10.48%) |
Nov 01, 2019 | 11.40 | 12.75 | 11.40 | 12.40 | 16,200 | +0.70(+5.98%) |
Oct 31, 2019 | 11.30 | 11.87 | 11.20 | 11.70 | 5,332 | +0.50(+4.46%) |
Oct 30, 2019 | 11.10 | 11.61 | 11.10 | 11.20 | 5,987 | +0.10(+0.90%) |
Oct 29, 2019 | 11.30 | 11.50 | 11.00 | 11.10 | 4,442 | -0.30(-2.63%) |
Oct 28, 2019 | 11.20 | 11.80 | 11.20 | 11.40 | 6,822 | +0.30(+2.70%) |
Oct 25, 2019 | 11.20 | 11.60 | 10.90 | 11.10 | 10,170 | -0.20(-1.77%) |
Oct 24, 2019 | 11.50 | 11.60 | 11.30 | 11.30 | 6,735 | -0.10(-0.88%) |
Oct 23, 2019 | 11.60 | 11.60 | 11.00 | 11.40 | 47,875 | -0.20(-1.72%) |
Oct 22, 2019 | 11.40 | 11.70 | 11.40 | 11.60 | 4,614 | +0.20(+1.75%) |
Oct 21, 2019 | 11.40 | 11.70 | 11.30 | 11.40 | 4,450 | -0.10(-0.87%) |
Oct 18, 2019 | 11.60 | 12.00 | 11.30 | 11.50 | 9,920 | -0.20(-1.71%) |
Oct 17, 2019 | 11.80 | 11.90 | 11.30 | 11.70 | 10,623 | -0.20(-1.68%) |
Oct 16, 2019 | 11.80 | 12.20 | 11.30 | 11.90 | 20,677 | +0.10(+0.85%) |
Oct 15, 2019 | 11.60 | 12.10 | 11.40 | 11.80 | 11,128 | +0.10(+0.85%) |
Oct 14, 2019 | 12.20 | 12.70 | 11.40 | 11.70 | 13,185 | -0.50(-4.10%) |
Oct 11, 2019 | 11.60 | 12.40 | 11.59 | 12.20 | 5,880 | +0.60(+5.17%) |
Oct 10, 2019 | 12.20 | 12.20 | 11.50 | 11.60 | 14,652 | -0.50(-4.13%) |
Oct 09, 2019 | 12.00 | 12.40 | 11.88 | 12.10 | 5,491 | +0.10(+0.83%) |
Oct 08, 2019 | 11.70 | 12.20 | 11.20 | 12.00 | 8,219 | +0.10(+0.84%) |
Oct 07, 2019 | 11.70 | 12.00 | 11.00 | 11.90 | 9,129 | +0.00(+0.00%) |
Oct 04, 2019 | 12.20 | 12.40 | 11.60 | 11.90 | 5,620 | -0.40(-3.25%) |
Oct 03, 2019 | 12.30 | 12.50 | 12.00 | 12.30 | 6,212 | +0.00(+0.00%) |
Oct 02, 2019 | 11.30 | 12.50 | 11.10 | 12.30 | 31,980 | +0.80(+6.96%) |
Oct 01, 2019 | 11.40 | 11.70 | 11.30 | 11.50 | 16,663 | -0.20(-1.71%) |
Sep 30, 2019 | 13.20 | 13.20 | 10.90 | 11.70 | 55,860 | -1.40(-10.69%) |
Sep 27, 2019 | 14.10 | 14.24 | 13.10 | 13.10 | 20,340 | -1.00(-7.09%) |
Sep 26, 2019 | 14.00 | 14.30 | 13.66 | 14.10 | 16,187 | -0.10(-0.70%) |
Sep 25, 2019 | 14.00 | 14.50 | 13.60 | 14.20 | 16,188 | +0.10(+0.71%) |
Sep 24, 2019 | 15.10 | 15.20 | 13.60 | 14.10 | 26,088 | -1.10(-7.24%) |
Sep 23, 2019 | 14.70 | 15.30 | 14.00 | 15.20 | 16,779 | +0.40(+2.70%) |
Sep 20, 2019 | 15.10 | 15.10 | 14.20 | 14.80 | 41,060 | -0.10(-0.67%) |
Sep 19, 2019 | 15.10 | 15.40 | 14.30 | 14.90 | 20,580 | +0.10(+0.68%) |
Sep 18, 2019 | 15.30 | 15.70 | 14.50 | 14.80 | 30,598 | -0.80(-5.13%) |
Sep 17, 2019 | 18.40 | 18.60 | 14.20 | 15.60 | 110,257 | -2.60(-14.29%) |
Sep 16, 2019 | 17.70 | 18.50 | 17.50 | 18.20 | 34,744 | +0.50(+2.82%) |
Sep 13, 2019 | 18.00 | 18.00 | 17.23 | 17.70 | 25,180 | +0.40(+2.31%) |
Sep 12, 2019 | 17.30 | 17.80 | 17.00 | 17.30 | 19,937 | +0.20(+1.17%) |
Sep 11, 2019 | 17.60 | 17.70 | 17.10 | 17.10 | 12,059 | +0.00(+0.00%) |
Sep 10, 2019 | 16.90 | 17.90 | 16.90 | 17.10 | 21,793 | +0.30(+1.79%) |
Sep 09, 2019 | 16.10 | 17.20 | 16.10 | 16.80 | 21,968 | +0.70(+4.35%) |
Sep 06, 2019 | 15.70 | 16.50 | 15.70 | 16.10 | 9,430 | +0.20(+1.26%) |
Sep 05, 2019 | 16.20 | 16.45 | 15.60 | 15.90 | 15,349 | -0.10(-0.62%) |
Sep 04, 2019 | 15.60 | 16.70 | 15.50 | 16.00 | 26,172 | +0.60(+3.90%) |
Sep 03, 2019 | 15.20 | 16.00 | 15.10 | 15.40 | 16,841 | +0.30(+1.99%) |
Aug 30, 2019 | 15.00 | 15.20 | 14.90 | 15.10 | 6,370 | +0.20(+1.34%) |
Aug 29, 2019 | 14.70 | 15.20 | 14.70 | 14.90 | 10,443 | -0.10(-0.67%) |
Aug 28, 2019 | 15.20 | 15.30 | 15.00 | 15.00 | 4,846 | +0.00(+0.00%) |
Aug 27, 2019 | 15.00 | 15.20 | 14.80 | 15.00 | 7,915 | +0.20(+1.35%) |
Aug 26, 2019 | 14.90 | 15.40 | 14.70 | 14.80 | 14,809 | -0.10(-0.67%) |
Aug 23, 2019 | 14.90 | 15.50 | 14.80 | 14.90 | 7,520 | -0.10(-0.67%) |
Aug 22, 2019 | 15.30 | 15.60 | 14.80 | 15.00 | 8,741 | -0.30(-1.96%) |
Aug 21, 2019 | 15.60 | 15.69 | 15.30 | 15.30 | 9,878 | +0.10(+0.66%) |
Aug 20, 2019 | 15.40 | 16.00 | 15.00 | 15.20 | 12,437 | -0.20(-1.30%) |
Aug 19, 2019 | 14.40 | 16.00 | 14.40 | 15.40 | 46,549 | +0.80(+5.48%) |
Aug 16, 2019 | 13.90 | 15.30 | 13.90 | 14.60 | 13,030 | +0.70(+5.04%) |
Aug 15, 2019 | 14.00 | 14.20 | 13.60 | 13.90 | 18,139 | -0.20(-1.42%) |
Aug 14, 2019 | 14.00 | 14.33 | 13.80 | 14.10 | 17,319 | -0.10(-0.70%) |
Aug 13, 2019 | 14.30 | 14.90 | 14.00 | 14.20 | 17,125 | -0.10(-0.70%) |
Aug 12, 2019 | 15.20 | 15.20 | 14.10 | 14.30 | 28,555 | -1.20(-7.74%) |
Aug 09, 2019 | 15.50 | 15.60 | 14.90 | 15.50 | 28,120 | -0.20(-1.27%) |
Aug 08, 2019 | 15.60 | 16.00 | 15.40 | 15.70 | 17,965 | +0.30(+1.95%) |
Aug 07, 2019 | 17.10 | 17.30 | 14.80 | 15.40 | 89,619 | -2.30(-12.99%) |
Aug 06, 2019 | 18.10 | 20.50 | 17.10 | 17.70 | 230,356 | -3.10(-14.90%) |
Aug 05, 2019 | 22.80 | 22.80 | 19.90 | 20.80 | 87,484 | -2.10(-9.17%) |
Aug 02, 2019 | 22.50 | 23.58 | 22.40 | 22.90 | 58,060 | +0.50(+2.23%) |
Aug 01, 2019 | 23.10 | 23.10 | 21.52 | 22.40 | 28,014 | -0.20(-0.88%) |
Jul 31, 2019 | 23.70 | 24.10 | 22.30 | 22.60 | 52,289 | -1.00(-4.24%) |
Jul 30, 2019 | 22.20 | 24.00 | 21.70 | 23.60 | 92,339 | +1.40(+6.31%) |
Jul 29, 2019 | 22.50 | 23.00 | 21.25 | 22.20 | 73,360 | +0.30(+1.37%) |
Jul 26, 2019 | 20.00 | 22.00 | 19.73 | 21.90 | 96,070 | +1.90(+9.50%) |
Jul 25, 2019 | 19.90 | 21.00 | 19.60 | 20.00 | 69,197 | +0.70(+3.63%) |
Jul 24, 2019 | 18.90 | 20.20 | 18.90 | 19.30 | 22,943 | +0.10(+0.52%) |
Jul 23, 2019 | 19.40 | 19.65 | 18.70 | 19.20 | 28,344 | +0.00(+0.00%) |
Jul 22, 2019 | 19.60 | 20.00 | 19.10 | 19.20 | 25,003 | -0.30(-1.54%) |
Jul 19, 2019 | 20.30 | 20.30 | 18.45 | 19.50 | 31,790 | -0.80(-3.94%) |
Jul 18, 2019 | 20.30 | 20.90 | 20.10 | 20.30 | 28,878 | +0.40(+2.01%) |
Jul 17, 2019 | 20.20 | 20.50 | 19.60 | 19.90 | 24,055 | -0.30(-1.49%) |
Jul 16, 2019 | 20.70 | 20.80 | 19.60 | 20.20 | 29,470 | -0.10(-0.49%) |
Jul 15, 2019 | 20.00 | 20.70 | 19.70 | 20.30 | 26,725 | +0.60(+3.05%) |
Jul 12, 2019 | 19.90 | 20.88 | 19.52 | 19.70 | 51,350 | -0.20(-1.01%) |
Jul 11, 2019 | 18.90 | 20.37 | 17.00 | 19.90 | 79,093 | -0.70(-3.40%) |
Jul 10, 2019 | 20.80 | 20.90 | 19.30 | 20.60 | 29,667 | +0.10(+0.49%) |
Jul 09, 2019 | 20.20 | 20.70 | 20.00 | 20.50 | 35,170 | +0.20(+0.99%) |
Jul 08, 2019 | 20.00 | 21.50 | 19.90 | 20.30 | 100,203 | +0.90(+4.64%) |
Jul 05, 2019 | 17.40 | 19.59 | 17.40 | 19.40 | 63,750 | +2.00(+11.49%) |
Jul 03, 2019 | 17.20 | 18.00 | 17.15 | 17.40 | 19,620 | +0.00(+0.00%) |
Jul 02, 2019 | 17.50 | 17.90 | 17.00 | 17.40 | 12,641 | +0.00(+0.00%) |
Jul 01, 2019 | 18.30 | 18.30 | 17.00 | 17.40 | 14,315 | -0.50(-2.79%) |
Jun 28, 2019 | 17.30 | 18.20 | 16.80 | 17.90 | 34,580 | +0.60(+3.47%) |
Jun 27, 2019 | 16.30 | 17.30 | 16.20 | 17.30 | 16,037 | +0.90(+5.49%) |
Jun 26, 2019 | 16.30 | 16.90 | 16.30 | 16.40 | 6,775 | -0.10(-0.61%) |
Jun 25, 2019 | 16.60 | 17.30 | 16.30 | 16.50 | 14,162 | +0.00(+0.00%) |
Jun 24, 2019 | 16.80 | 17.20 | 16.10 | 16.50 | 13,985 | -0.30(-1.79%) |
Jun 21, 2019 | 17.10 | 17.40 | 16.10 | 16.80 | 20,680 | -0.10(-0.59%) |
Jun 20, 2019 | 15.80 | 17.40 | 15.70 | 16.90 | 29,497 | +1.40(+9.03%) |
Jun 19, 2019 | 15.30 | 16.00 | 15.20 | 15.50 | 10,722 | +0.00(+0.00%) |
Jun 18, 2019 | 15.50 | 15.92 | 15.10 | 15.50 | 14,390 | +0.30(+1.97%) |
Jun 17, 2019 | 15.20 | 16.00 | 15.10 | 15.20 | 11,401 | -0.10(-0.65%) |
Jun 14, 2019 | 15.10 | 15.50 | 14.70 | 15.30 | 18,770 | +0.30(+2.00%) |
Jun 13, 2019 | 14.00 | 15.40 | 13.90 | 15.00 | 27,692 | +0.90(+6.38%) |
Jun 12, 2019 | 14.20 | 14.20 | 13.70 | 14.10 | 8,538 | +0.20(+1.44%) |
Jun 11, 2019 | 13.90 | 14.30 | 13.60 | 13.90 | 13,619 | +0.10(+0.72%) |
Jun 10, 2019 | 14.20 | 14.40 | 13.50 | 13.80 | 10,936 | -0.40(-2.82%) |
Jun 07, 2019 | 13.90 | 14.20 | 13.60 | 14.20 | 10,830 | +0.60(+4.41%) |
Jun 06, 2019 | 13.60 | 13.80 | 13.50 | 13.60 | 7,987 | +0.00(+0.00%) |
Jun 05, 2019 | 14.30 | 14.70 | 13.50 | 13.60 | 18,495 | -0.80(-5.56%) |
Jun 04, 2019 | 14.30 | 14.68 | 13.80 | 14.40 | 8,325 | +0.00(+0.00%) |
Jun 03, 2019 | 14.80 | 15.00 | 14.20 | 14.40 | 5,006 | -0.10(-0.69%) |
May 31, 2019 | 14.60 | 14.90 | 14.30 | 14.50 | 10,320 | -0.20(-1.36%) |
May 30, 2019 | 14.50 | 15.20 | 14.10 | 14.70 | 11,149 | -0.07(-0.49%) |
May 29, 2019 | 14.80 | 14.90 | 14.10 | 14.77 | 12,190 | -0.33(-2.17%) |
May 28, 2019 | 15.30 | 15.40 | 14.60 | 15.10 | 12,348 | -0.15(-0.98%) |
May 24, 2019 | 15.30 | 15.62 | 15.10 | 15.25 | 11,760 | +0.15(+0.99%) |
May 23, 2019 | 15.80 | 15.80 | 15.10 | 15.10 | 11,732 | -0.90(-5.63%) |
May 22, 2019 | 15.40 | 16.63 | 15.40 | 16.00 | 24,224 | +0.70(+4.58%) |
May 21, 2019 | 14.60 | 15.30 | 14.40 | 15.30 | 22,493 | +0.90(+6.25%) |
May 20, 2019 | 14.30 | 14.90 | 14.20 | 14.40 | 21,229 | -0.30(-2.04%) |
May 17, 2019 | 15.00 | 15.30 | 14.50 | 14.70 | 18,390 | -0.40(-2.65%) |
May 16, 2019 | 15.40 | 16.00 | 15.00 | 15.10 | 16,867 | -0.30(-1.95%) |
May 15, 2019 | 15.20 | 15.60 | 15.05 | 15.40 | 26,402 | +0.00(+0.00%) |
May 14, 2019 | 15.50 | 15.60 | 15.10 | 15.40 | 10,819 | +0.10(+0.65%) |
May 13, 2019 | 15.70 | 16.20 | 15.00 | 15.30 | 33,036 | -0.90(-5.56%) |
May 10, 2019 | 16.60 | 16.60 | 16.00 | 16.20 | 11,970 | -0.60(-3.57%) |
May 09, 2019 | 16.70 | 16.80 | 16.20 | 16.80 | 24,604 | +0.00(+0.00%) |
May 08, 2019 | 16.90 | 17.20 | 16.70 | 16.80 | 14,619 | -0.30(-1.75%) |
May 07, 2019 | 16.80 | 17.10 | 16.50 | 17.10 | 17,235 | +0.30(+1.79%) |
May 06, 2019 | 16.70 | 17.40 | 16.60 | 16.80 | 11,359 | -0.40(-2.33%) |
May 03, 2019 | 16.80 | 17.40 | 16.53 | 17.20 | 17,010 | +0.50(+2.99%) |
May 02, 2019 | 16.80 | 17.00 | 16.20 | 16.70 | 22,023 | -0.30(-1.76%) |
May 01, 2019 | 17.10 | 17.30 | 16.70 | 17.00 | 9,815 | +0.00(+0.00%) |
Apr 30, 2019 | 17.70 | 17.80 | 16.90 | 17.00 | 9,382 | -0.60(-3.41%) |
Apr 29, 2019 | 16.90 | 17.90 | 16.70 | 17.60 | 22,553 | +0.60(+3.53%) |
Apr 26, 2019 | 16.70 | 17.00 | 16.50 | 17.00 | 9,770 | +0.30(+1.80%) |
Apr 25, 2019 | 17.20 | 17.20 | 16.60 | 16.70 | 11,883 | -0.60(-3.47%) |
Apr 24, 2019 | 17.20 | 17.50 | 16.90 | 17.30 | 15,681 | +0.10(+0.58%) |
Apr 23, 2019 | 16.70 | 17.80 | 16.50 | 17.20 | 23,352 | +0.30(+1.78%) |
Apr 22, 2019 | 16.00 | 17.40 | 15.80 | 16.90 | 17,090 | +0.70(+4.32%) |
Apr 18, 2019 | 16.20 | 16.40 | 15.50 | 16.20 | 35,640 | -0.20(-1.22%) |
Apr 17, 2019 | 17.50 | 17.50 | 16.20 | 16.40 | 43,564 | -1.10(-6.29%) |
Apr 16, 2019 | 17.80 | 17.80 | 17.00 | 17.50 | 23,976 | -0.10(-0.57%) |
Apr 15, 2019 | 17.10 | 18.00 | 16.70 | 17.60 | 74,223 | +0.40(+2.33%) |
Apr 12, 2019 | 18.20 | 18.30 | 16.50 | 17.20 | 98,980 | -1.00(-5.49%) |
Apr 11, 2019 | 19.00 | 19.00 | 17.50 | 18.20 | 80,481 | -0.90(-4.71%) |
Apr 10, 2019 | 19.50 | 19.50 | 18.50 | 19.10 | 65,634 | -0.20(-1.04%) |
Apr 09, 2019 | 19.60 | 19.70 | 19.20 | 19.30 | 31,502 | -0.40(-2.03%) |
Apr 08, 2019 | 19.50 | 19.80 | 19.40 | 19.70 | 42,950 | +0.20(+1.03%) |
Apr 05, 2019 | 19.20 | 19.80 | 19.10 | 19.50 | 55,210 | +0.20(+1.04%) |
Apr 04, 2019 | 19.40 | 19.70 | 19.10 | 19.30 | 56,108 | -0.10(-0.52%) |
Apr 03, 2019 | 20.20 | 20.50 | 19.10 | 19.40 | 91,660 | -1.30(-6.28%) |
Apr 02, 2019 | 20.40 | 21.70 | 19.70 | 20.70 | 127,399 | +1.20(+6.15%) |
Apr 01, 2019 | 19.20 | 19.70 | 18.50 | 19.50 | 38,676 | +0.80(+4.28%) |
Mar 29, 2019 | 19.00 | 19.30 | 18.63 | 18.70 | 29,020 | -0.30(-1.58%) |
Mar 28, 2019 | 18.50 | 19.90 | 17.99 | 19.00 | 57,497 | +0.40(+2.15%) |
Mar 27, 2019 | 18.80 | 19.30 | 18.00 | 18.60 | 59,429 | -0.40(-2.11%) |
Mar 26, 2019 | 19.70 | 20.00 | 18.60 | 19.00 | 62,240 | -0.70(-3.55%) |
Mar 25, 2019 | 19.60 | 20.30 | 19.10 | 19.70 | 62,668 | +0.00(+0.00%) |
Mar 22, 2019 | 20.80 | 20.90 | 19.40 | 19.70 | 100,060 | -1.10(-5.29%) |
Mar 21, 2019 | 19.90 | 22.20 | 19.50 | 20.80 | 129,768 | +0.60(+2.97%) |
Mar 20, 2019 | 21.60 | 22.50 | 18.90 | 20.20 | 166,006 | -1.10(-5.16%) |
Mar 19, 2019 | 21.60 | 23.40 | 20.90 | 21.30 | 269,164 | -2.00(-8.58%) |
Mar 18, 2019 | 28.80 | 29.70 | 21.10 | 23.30 | 1,493,096 | +0.80(+3.56%) |
Mar 15, 2019 | 20.10 | 24.40 | 19.40 | 22.50 | 564,070 | +4.00(+21.62%) |
Mar 14, 2019 | 19.90 | 20.30 | 18.10 | 18.50 | 115,483 | -1.20(-6.09%) |
Mar 13, 2019 | 20.30 | 21.50 | 18.60 | 19.70 | 164,722 | -0.20(-1.01%) |
Mar 12, 2019 | 18.70 | 23.40 | 18.00 | 19.90 | 650,515 | +2.40(+13.71%) |
Mar 11, 2019 | 18.00 | 18.40 | 16.50 | 17.50 | 253,625 | +0.00(+0.00%) |
Mar 08, 2019 | 15.00 | 17.90 | 14.40 | 17.50 | 241,030 | +2.70(+18.24%) |
Mar 07, 2019 | 14.30 | 14.90 | 14.10 | 14.80 | 18,663 | +0.60(+4.23%) |
Mar 06, 2019 | 14.70 | 14.90 | 14.15 | 14.20 | 25,918 | -0.60(-4.05%) |
Mar 05, 2019 | 14.90 | 15.00 | 14.40 | 14.80 | 18,169 | +0.00(+0.00%) |
Mar 04, 2019 | 15.30 | 15.30 | 14.40 | 14.80 | 41,853 | -0.30(-1.99%) |
Mar 01, 2019 | 15.60 | 15.60 | 15.00 | 15.10 | 22,520 | -0.50(-3.21%) |
Feb 28, 2019 | 15.50 | 15.60 | 14.50 | 15.60 | 36,888 | +0.20(+1.30%) |
Feb 27, 2019 | 15.50 | 15.60 | 15.00 | 15.40 | 19,823 | -0.30(-1.91%) |
Feb 26, 2019 | 15.50 | 15.70 | 15.10 | 15.70 | 19,064 | +0.40(+2.61%) |
Feb 25, 2019 | 16.10 | 16.90 | 15.10 | 15.30 | 96,122 | -1.10(-6.71%) |
Feb 22, 2019 | 15.90 | 16.60 | 15.40 | 16.40 | 107,560 | +0.70(+4.46%) |
Feb 21, 2019 | 16.10 | 16.30 | 15.20 | 15.70 | 55,244 | -0.30(-1.88%) |
Feb 20, 2019 | 16.50 | 16.70 | 15.90 | 16.00 | 61,505 | -0.60(-3.61%) |
Feb 19, 2019 | 17.00 | 17.20 | 16.30 | 16.60 | 79,887 | +0.10(+0.61%) |
Feb 15, 2019 | 16.80 | 16.80 | 16.00 | 16.50 | 76,240 | -0.10(-0.60%) |
Feb 14, 2019 | 15.80 | 16.80 | 15.60 | 16.60 | 149,711 | +1.00(+6.41%) |
Feb 13, 2019 | 15.90 | 16.10 | 15.20 | 15.60 | 73,047 | +0.00(+0.00%) |
Feb 12, 2019 | 15.00 | 16.20 | 14.70 | 15.60 | 172,022 | +0.70(+4.70%) |
Feb 11, 2019 | 15.00 | 15.80 | 14.50 | 14.90 | 67,442 | +0.00(+0.00%) |
Feb 08, 2019 | 15.30 | 15.50 | 14.00 | 14.90 | 100,280 | -0.30(-1.97%) |
Feb 07, 2019 | 16.00 | 16.20 | 14.60 | 15.20 | 112,006 | -0.80(-5.00%) |
Feb 06, 2019 | 15.50 | 16.40 | 14.60 | 16.00 | 344,295 | +1.60(+11.11%) |
Feb 05, 2019 | 13.80 | 14.60 | 13.60 | 14.40 | 49,293 | +0.50(+3.60%) |
Feb 04, 2019 | 15.00 | 15.00 | 13.50 | 13.90 | 64,288 | -1.10(-7.33%) |
Feb 01, 2019 | 16.10 | 16.40 | 14.70 | 15.00 | 246,780 | -4.50(-23.08%) |
Jan 31, 2019 | 21.70 | 21.70 | 17.70 | 19.50 | 48,961 | -2.20(-10.14%) |
Jan 30, 2019 | 24.90 | 26.40 | 21.40 | 21.70 | 33,289 | -3.50(-13.89%) |
Jan 29, 2019 | 28.10 | 29.66 | 25.00 | 25.20 | 11,748 | -2.40(-8.70%) |
Jan 28, 2019 | 29.50 | 29.90 | 27.30 | 27.60 | 2,793 | -1.80(-6.12%) |
Jan 25, 2019 | 27.80 | 29.40 | 27.00 | 29.40 | 2,870 | +2.00(+7.30%) |
Jan 24, 2019 | 25.80 | 28.80 | 25.80 | 27.40 | 4,038 | +0.50(+1.86%) |
Jan 23, 2019 | 27.60 | 28.70 | 26.27 | 26.90 | 1,723 | -0.40(-1.47%) |
Jan 22, 2019 | 30.10 | 33.00 | 27.30 | 27.30 | 4,239 | -2.80(-9.30%) |
Jan 18, 2019 | 30.00 | 32.90 | 29.10 | 30.10 | 6,750 | -0.60(-1.95%) |
Jan 17, 2019 | 26.00 | 34.85 | 26.00 | 30.70 | 13,617 | +5.10(+19.92%) |
Jan 16, 2019 | 27.85 | 27.85 | 25.00 | 25.60 | 3,266 | +0.10(+0.39%) |
Jan 15, 2019 | 25.17 | 29.30 | 25.17 | 25.50 | 2,212 | -0.20(-0.78%) |
Jan 14, 2019 | 26.40 | 28.30 | 24.60 | 25.70 | 4,576 | +0.30(+1.18%) |
Jan 11, 2019 | 27.00 | 27.60 | 25.20 | 25.40 | 3,230 | -1.60(-5.93%) |
Jan 10, 2019 | 27.40 | 27.74 | 25.88 | 27.00 | 2,651 | -0.40(-1.46%) |
Jan 09, 2019 | 26.90 | 29.62 | 25.33 | 27.40 | 5,709 | +0.40(+1.48%) |
Jan 08, 2019 | 31.40 | 31.40 | 25.00 | 27.00 | 10,732 | -3.10(-10.30%) |
Jan 07, 2019 | 25.90 | 33.76 | 25.90 | 30.10 | 13,402 | +4.20(+16.22%) |
Jan 04, 2019 | 25.60 | 26.50 | 25.10 | 25.90 | 4,530 | +0.40(+1.57%) |
Jan 03, 2019 | 24.50 | 27.40 | 24.50 | 25.50 | 5,112 | +1.10(+4.51%) |