Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 11.60 | 11.90 | 11.00 | 11.46 | 18,575 | -0.14(-1.21%) |
Dec 30, 2019 | 12.51 | 13.45 | 11.10 | 11.60 | 24,272 | -0.80(-6.45%) |
Dec 27, 2019 | 12.60 | 12.60 | 11.40 | 12.40 | 12,155 | +0.34(+2.84%) |
Dec 26, 2019 | 11.40 | 12.40 | 11.40 | 12.06 | 9,163 | +0.50(+4.31%) |
Dec 24, 2019 | 12.20 | 12.81 | 11.00 | 11.56 | 9,520 | -0.64(-5.25%) |
Dec 23, 2019 | 12.40 | 13.60 | 11.60 | 12.20 | 19,585 | -0.35(-2.80%) |
Dec 20, 2019 | 11.17 | 13.00 | 11.00 | 12.55 | 29,620 | +1.25(+11.08%) |
Dec 19, 2019 | 11.40 | 11.60 | 10.25 | 11.30 | 23,149 | +0.70(+6.60%) |
Dec 18, 2019 | 9.800 | 11.00 | 9.400 | 10.60 | 28,073 | +0.80(+8.16%) |
Dec 17, 2019 | 9.998 | 10.35 | 9.600 | 9.800 | 6,746 | -0.55(-5.28%) |
Dec 16, 2019 | 9.800 | 10.35 | 9.800 | 10.35 | 11,781 | +0.49(+5.01%) |
Dec 13, 2019 | 9.650 | 9.988 | 9.600 | 9.852 | 4,990 | -0.15(-1.46%) |
Dec 12, 2019 | 10.20 | 10.38 | 9.650 | 9.998 | 7,522 | -0.15(-1.52%) |
Dec 11, 2019 | 10.40 | 10.40 | 10.00 | 10.15 | 5,957 | -0.05(-0.47%) |
Dec 10, 2019 | 10.40 | 10.40 | 9.934 | 10.20 | 6,146 | +0.60(+6.25%) |
Dec 09, 2019 | 10.00 | 10.20 | 9.600 | 9.600 | 6,825 | -0.31(-3.17%) |
Dec 06, 2019 | 10.00 | 10.00 | 9.706 | 9.914 | 5,605 | +0.31(+3.27%) |
Dec 05, 2019 | 9.200 | 10.00 | 9.000 | 9.600 | 13,230 | +0.44(+4.83%) |
Dec 04, 2019 | 9.400 | 9.580 | 9.000 | 9.158 | 11,226 | -0.43(-4.50%) |
Dec 03, 2019 | 9.980 | 9.980 | 9.408 | 9.590 | 10,952 | -0.41(-4.10%) |
Dec 02, 2019 | 9.600 | 11.00 | 9.220 | 10.00 | 24,845 | +0.40(+4.14%) |
Nov 29, 2019 | 9.000 | 9.898 | 8.848 | 9.602 | 6,860 | +0.36(+3.90%) |
Nov 27, 2019 | 9.082 | 9.800 | 8.700 | 9.242 | 11,340 | -0.16(-1.66%) |
Nov 26, 2019 | 10.10 | 10.30 | 9.164 | 9.398 | 7,482 | -0.70(-6.95%) |
Nov 25, 2019 | 9.676 | 10.20 | 9.402 | 10.10 | 11,539 | +0.70(+7.45%) |
Nov 22, 2019 | 9.032 | 10.40 | 8.804 | 9.400 | 17,245 | +0.40(+4.44%) |
Nov 21, 2019 | 8.400 | 9.880 | 8.400 | 9.000 | 10,555 | +0.67(+8.02%) |
Nov 20, 2019 | 9.000 | 9.054 | 8.000 | 8.332 | 20,339 | -0.23(-2.69%) |
Nov 19, 2019 | 8.550 | 9.200 | 8.550 | 8.562 | 10,910 | -0.04(-0.44%) |
Nov 18, 2019 | 10.00 | 10.20 | 8.000 | 8.600 | 49,729 | -1.42(-14.19%) |
Nov 15, 2019 | 10.40 | 10.84 | 10.00 | 10.02 | 17,035 | -0.18(-1.76%) |
Nov 14, 2019 | 10.20 | 10.66 | 10.20 | 10.20 | 7,943 | +0.20(+2.02%) |
Nov 13, 2019 | 10.60 | 11.00 | 10.00 | 10.00 | 13,671 | -0.68(-6.38%) |
Nov 12, 2019 | 10.42 | 11.40 | 10.40 | 10.68 | 9,415 | +0.38(+3.67%) |
Nov 11, 2019 | 10.25 | 11.80 | 10.20 | 10.30 | 15,004 | -1.00(-8.83%) |
Nov 08, 2019 | 10.60 | 11.48 | 10.25 | 11.30 | 15,665 | +0.90(+8.67%) |
Nov 07, 2019 | 10.04 | 11.20 | 10.04 | 10.40 | 11,323 | -0.87(-7.70%) |
Nov 06, 2019 | 11.20 | 11.40 | 10.00 | 11.27 | 22,810 | +0.07(+0.61%) |
Nov 05, 2019 | 12.20 | 12.60 | 10.80 | 11.20 | 37,707 | -1.00(-8.20%) |
Nov 04, 2019 | 9.600 | 13.80 | 9.200 | 12.20 | 92,402 | +2.81(+29.98%) |
Nov 01, 2019 | 9.200 | 9.600 | 8.620 | 9.386 | 11,695 | +0.59(+6.68%) |
Oct 31, 2019 | 9.382 | 9.382 | 8.600 | 8.798 | 6,104 | -0.14(-1.54%) |
Oct 30, 2019 | 8.876 | 9.466 | 8.400 | 8.936 | 15,790 | -0.26(-2.87%) |
Oct 29, 2019 | 9.602 | 9.998 | 8.604 | 9.200 | 32,295 | -0.20(-2.13%) |
Oct 28, 2019 | 9.200 | 9.600 | 8.800 | 9.400 | 15,888 | +0.32(+3.48%) |
Oct 25, 2019 | 9.000 | 9.202 | 8.600 | 9.084 | 12,655 | +0.12(+1.29%) |
Oct 24, 2019 | 9.550 | 9.550 | 8.800 | 8.968 | 14,224 | -0.13(-1.41%) |
Oct 23, 2019 | 9.166 | 9.600 | 9.060 | 9.096 | 38,203 | +0.06(+0.62%) |
Oct 22, 2019 | 8.000 | 9.400 | 8.000 | 9.040 | 79,932 | +0.84(+10.24%) |
Oct 21, 2019 | 8.500 | 8.780 | 8.026 | 8.200 | 24,638 | -0.18(-2.15%) |
Oct 18, 2019 | 8.274 | 8.500 | 8.002 | 8.380 | 26,505 | +0.11(+1.28%) |
Oct 17, 2019 | 8.826 | 8.902 | 8.100 | 8.274 | 42,921 | -0.73(-8.07%) |
Oct 16, 2019 | 10.40 | 10.40 | 8.200 | 9.000 | 204,729 | +0.22(+2.51%) |
Oct 15, 2019 | 8.800 | 9.400 | 8.400 | 8.780 | 88,569 | +0.18(+2.09%) |
Oct 14, 2019 | 8.520 | 8.880 | 8.404 | 8.600 | 12,318 | -0.06(-0.69%) |
Oct 11, 2019 | 9.000 | 9.196 | 8.520 | 8.660 | 17,225 | -0.24(-2.70%) |
Oct 10, 2019 | 9.300 | 9.500 | 8.800 | 8.900 | 10,783 | -0.50(-5.30%) |
Oct 09, 2019 | 9.204 | 9.420 | 9.004 | 9.398 | 7,915 | +0.26(+2.82%) |
Oct 08, 2019 | 9.200 | 9.500 | 9.000 | 9.140 | 15,813 | -0.27(-2.91%) |
Oct 07, 2019 | 9.800 | 10.14 | 9.000 | 9.414 | 31,716 | -0.50(-5.06%) |
Oct 04, 2019 | 9.800 | 10.78 | 9.800 | 9.916 | 30,890 | +0.12(+1.18%) |
Oct 03, 2019 | 9.800 | 10.60 | 9.000 | 9.800 | 17,276 | +0.00(+0.00%) |
Oct 02, 2019 | 12.00 | 12.00 | 9.600 | 9.800 | 20,462 | -0.11(-1.11%) |
Oct 01, 2019 | 13.77 | 13.94 | 9.910 | 9.910 | 32,814 | -3.49(-26.06%) |
Sep 30, 2019 | 16.93 | 17.00 | 13.01 | 13.40 | 34,629 | -3.15(-19.05%) |
Sep 27, 2019 | 17.40 | 17.45 | 15.61 | 16.56 | 14,375 | -0.90(-5.13%) |
Sep 26, 2019 | 16.04 | 18.00 | 15.00 | 17.45 | 8,227 | +1.25(+7.73%) |
Sep 25, 2019 | 16.40 | 17.22 | 12.80 | 16.20 | 30,014 | -0.11(-0.66%) |
Sep 24, 2019 | 18.70 | 18.70 | 16.00 | 16.31 | 16,700 | -2.33(-12.52%) |
Sep 23, 2019 | 18.70 | 19.24 | 18.00 | 18.64 | 7,529 | +0.76(+4.25%) |
Sep 20, 2019 | 20.40 | 20.40 | 17.40 | 17.88 | 17,610 | -0.58(-3.13%) |
Sep 19, 2019 | 19.04 | 19.56 | 18.40 | 18.46 | 12,649 | -0.54(-2.84%) |
Sep 18, 2019 | 20.80 | 20.80 | 18.40 | 19.00 | 19,478 | -1.80(-8.65%) |
Sep 17, 2019 | 20.60 | 21.00 | 19.40 | 20.80 | 26,523 | +1.20(+6.12%) |
Sep 16, 2019 | 19.00 | 19.80 | 17.00 | 19.60 | 18,726 | +0.40(+2.09%) |
Sep 13, 2019 | 19.30 | 20.20 | 18.60 | 19.20 | 18,145 | -0.00(-0.01%) |
Sep 12, 2019 | 17.00 | 21.00 | 17.00 | 19.20 | 74,152 | +2.20(+12.94%) |
Sep 11, 2019 | 16.23 | 17.58 | 16.00 | 17.00 | 18,895 | +0.90(+5.59%) |
Sep 10, 2019 | 16.06 | 16.80 | 16.00 | 16.10 | 11,419 | +0.07(+0.42%) |
Sep 09, 2019 | 16.80 | 16.85 | 15.40 | 16.03 | 9,519 | -0.37(-2.24%) |
Sep 06, 2019 | 15.00 | 16.80 | 15.00 | 16.40 | 13,235 | +0.87(+5.60%) |
Sep 05, 2019 | 14.90 | 15.60 | 14.04 | 15.53 | 9,044 | +0.53(+3.55%) |
Sep 04, 2019 | 13.76 | 15.00 | 13.31 | 15.00 | 12,315 | +1.10(+7.88%) |
Sep 03, 2019 | 14.60 | 15.00 | 13.60 | 13.90 | 8,258 | -0.70(-4.77%) |
Aug 30, 2019 | 15.80 | 15.80 | 14.00 | 14.60 | 10,155 | -1.29(-8.13%) |
Aug 29, 2019 | 16.13 | 16.20 | 14.00 | 15.89 | 18,957 | +0.09(+0.57%) |
Aug 28, 2019 | 15.80 | 16.60 | 15.20 | 15.80 | 22,878 | -0.10(-0.64%) |
Aug 27, 2019 | 16.04 | 16.60 | 15.60 | 15.90 | 38,303 | -0.13(-0.79%) |
Aug 26, 2019 | 14.72 | 16.03 | 14.72 | 16.03 | 28,787 | +1.43(+9.78%) |
Aug 23, 2019 | 14.20 | 15.00 | 13.20 | 14.60 | 12,075 | +0.63(+4.54%) |
Aug 22, 2019 | 15.60 | 16.40 | 13.72 | 13.97 | 25,817 | -1.41(-9.17%) |
Aug 21, 2019 | 14.60 | 15.50 | 14.40 | 15.38 | 23,682 | +0.98(+6.78%) |
Aug 20, 2019 | 13.40 | 14.40 | 13.20 | 14.40 | 15,675 | +0.83(+6.12%) |
Aug 19, 2019 | 12.00 | 13.80 | 11.90 | 13.57 | 20,454 | +1.77(+15.00%) |
Aug 16, 2019 | 12.40 | 12.60 | 11.42 | 11.80 | 12,035 | +0.18(+1.55%) |
Aug 15, 2019 | 12.60 | 12.60 | 11.57 | 11.62 | 9,842 | -0.31(-2.63%) |
Aug 14, 2019 | 12.20 | 12.20 | 11.54 | 11.93 | 6,643 | -0.27(-2.18%) |
Aug 13, 2019 | 12.90 | 12.96 | 12.20 | 12.20 | 15,694 | +0.21(+1.79%) |
Aug 12, 2019 | 11.00 | 13.00 | 10.50 | 11.99 | 31,074 | +1.54(+14.79%) |
Aug 09, 2019 | 10.40 | 10.66 | 10.13 | 10.44 | 3,960 | +0.24(+2.37%) |
Aug 08, 2019 | 10.20 | 11.06 | 10.20 | 10.20 | 5,263 | +0.00(+0.00%) |
Aug 07, 2019 | 10.40 | 11.00 | 10.00 | 10.20 | 11,596 | -0.59(-5.49%) |
Aug 06, 2019 | 10.80 | 11.06 | 10.40 | 10.79 | 7,348 | +0.14(+1.28%) |
Aug 05, 2019 | 11.06 | 11.06 | 10.57 | 10.66 | 9,782 | -0.40(-3.62%) |
Aug 02, 2019 | 11.60 | 11.60 | 10.65 | 11.06 | 6,450 | -0.34(-3.02%) |
Aug 01, 2019 | 10.00 | 12.00 | 10.00 | 11.40 | 39,775 | +1.39(+13.93%) |
Jul 31, 2019 | 10.20 | 10.78 | 10.00 | 10.01 | 5,331 | -0.19(-1.90%) |
Jul 30, 2019 | 10.20 | 11.00 | 10.00 | 10.20 | 9,694 | -0.57(-5.26%) |
Jul 29, 2019 | 9.602 | 11.04 | 9.602 | 10.77 | 13,407 | +1.06(+10.97%) |
Jul 26, 2019 | 9.800 | 10.00 | 9.602 | 9.702 | 18,110 | -0.10(-1.02%) |
Jul 25, 2019 | 9.998 | 10.00 | 9.600 | 9.802 | 6,315 | -0.20(-1.96%) |
Jul 24, 2019 | 10.20 | 10.20 | 9.102 | 9.998 | 10,027 | -0.00(-0.02%) |
Jul 23, 2019 | 11.21 | 11.21 | 9.802 | 10.00 | 14,139 | -0.14(-1.36%) |
Jul 22, 2019 | 10.95 | 11.50 | 8.900 | 10.14 | 30,157 | -0.69(-6.39%) |
Jul 19, 2019 | 10.53 | 11.40 | 10.15 | 10.83 | 59,680 | +0.38(+3.64%) |
Jul 18, 2019 | 11.00 | 11.76 | 10.40 | 10.45 | 14,006 | -0.55(-5.00%) |
Jul 17, 2019 | 11.00 | 11.86 | 11.00 | 11.00 | 7,618 | -0.40(-3.51%) |
Jul 16, 2019 | 11.40 | 12.00 | 11.00 | 11.40 | 12,216 | -0.60(-5.00%) |
Jul 15, 2019 | 13.20 | 13.30 | 10.44 | 12.00 | 23,534 | -0.92(-7.15%) |
Jul 12, 2019 | 13.17 | 14.00 | 12.60 | 12.92 | 18,945 | -0.08(-0.58%) |
Jul 11, 2019 | 13.40 | 13.74 | 12.43 | 13.00 | 47,943 | +0.00(+0.00%) |
Jul 10, 2019 | 13.76 | 14.00 | 12.22 | 13.00 | 11,829 | -0.60(-4.41%) |
Jul 09, 2019 | 14.20 | 14.20 | 13.20 | 13.60 | 9,919 | -0.40(-2.86%) |
Jul 08, 2019 | 14.39 | 16.60 | 13.64 | 14.00 | 36,215 | +0.00(+0.00%) |
Jul 05, 2019 | 14.05 | 14.39 | 13.20 | 14.00 | 12,630 | +0.20(+1.45%) |
Jul 03, 2019 | 13.90 | 13.91 | 13.20 | 13.80 | 1,610 | +0.00(+0.00%) |
Jul 02, 2019 | 13.20 | 13.80 | 12.60 | 13.80 | 8,049 | +0.09(+0.67%) |
Jul 01, 2019 | 14.98 | 14.98 | 13.00 | 13.71 | 7,017 | -0.69(-4.81%) |
Jun 28, 2019 | 14.40 | 14.49 | 12.10 | 14.40 | 21,470 | +0.00(+0.00%) |
Jun 27, 2019 | 16.60 | 17.80 | 12.80 | 14.40 | 129,300 | -0.80(-5.26%) |
Jun 26, 2019 | 15.60 | 16.00 | 15.00 | 15.20 | 6,108 | +0.00(+0.00%) |
Jun 25, 2019 | 16.00 | 16.40 | 15.00 | 15.20 | 7,784 | -0.47(-3.01%) |
Jun 24, 2019 | 16.40 | 17.00 | 15.48 | 15.67 | 5,210 | -0.73(-4.44%) |
Jun 21, 2019 | 17.00 | 17.30 | 15.33 | 16.40 | 5,010 | -0.40(-2.38%) |
Jun 20, 2019 | 17.60 | 18.00 | 16.70 | 16.80 | 5,401 | -0.40(-2.33%) |
Jun 19, 2019 | 18.00 | 18.80 | 17.20 | 17.20 | 2,965 | -0.80(-4.44%) |
Jun 18, 2019 | 18.00 | 18.80 | 17.00 | 18.00 | 2,285 | +0.20(+1.12%) |
Jun 17, 2019 | 17.00 | 18.00 | 17.00 | 17.80 | 2,334 | +0.50(+2.89%) |
Jun 14, 2019 | 17.60 | 18.20 | 16.80 | 17.30 | 2,655 | -0.30(-1.70%) |
Jun 13, 2019 | 17.50 | 18.22 | 17.30 | 17.60 | 2,320 | -0.19(-1.09%) |
Jun 12, 2019 | 17.50 | 18.00 | 17.40 | 17.79 | 1,550 | -0.44(-2.39%) |
Jun 11, 2019 | 18.80 | 18.80 | 18.20 | 18.23 | 787 | -0.57(-3.03%) |
Jun 10, 2019 | 18.00 | 19.20 | 17.50 | 18.80 | 3,302 | +1.06(+5.96%) |
Jun 07, 2019 | 18.20 | 19.00 | 16.00 | 17.74 | 7,975 | -0.59(-3.24%) |
Jun 06, 2019 | 18.94 | 19.00 | 18.10 | 18.34 | 2,343 | -0.06(-0.35%) |
Jun 05, 2019 | 20.60 | 20.60 | 17.20 | 18.40 | 26,319 | -1.60(-8.00%) |
Jun 04, 2019 | 19.80 | 22.00 | 19.00 | 20.00 | 77,578 | +0.20(+1.01%) |
Jun 03, 2019 | 19.20 | 20.31 | 18.40 | 19.80 | 7,507 | -0.20(-1.00%) |
May 31, 2019 | 19.40 | 20.38 | 19.20 | 20.00 | 3,915 | +0.02(+0.08%) |
May 30, 2019 | 20.20 | 21.00 | 18.32 | 19.98 | 7,427 | -0.02(-0.08%) |
May 29, 2019 | 19.50 | 21.00 | 19.50 | 20.00 | 5,183 | -0.40(-1.96%) |
May 28, 2019 | 21.20 | 22.00 | 19.48 | 20.40 | 5,984 | -0.80(-3.77%) |
May 24, 2019 | 20.20 | 21.50 | 19.40 | 21.20 | 5,360 | +0.80(+3.92%) |
May 23, 2019 | 21.60 | 21.60 | 19.60 | 20.40 | 14,592 | -1.00(-4.67%) |
May 22, 2019 | 23.00 | 24.00 | 21.40 | 21.40 | 6,517 | -1.60(-6.96%) |
May 21, 2019 | 21.80 | 23.92 | 21.40 | 23.00 | 6,262 | +1.60(+7.48%) |
May 20, 2019 | 24.53 | 24.53 | 20.80 | 21.40 | 12,022 | -3.40(-13.71%) |
May 17, 2019 | 25.80 | 26.60 | 24.60 | 24.80 | 2,590 | -1.80(-6.77%) |
May 16, 2019 | 26.00 | 28.60 | 25.00 | 26.60 | 13,824 | +0.80(+3.10%) |
May 15, 2019 | 28.00 | 28.00 | 24.40 | 25.80 | 4,736 | -1.80(-6.52%) |
May 14, 2019 | 27.60 | 29.00 | 27.20 | 27.60 | 2,194 | -0.06(-0.23%) |
May 13, 2019 | 29.80 | 30.47 | 27.20 | 27.66 | 3,732 | -2.14(-7.17%) |
May 10, 2019 | 28.60 | 31.25 | 28.60 | 29.80 | 925 | +1.20(+4.20%) |
May 09, 2019 | 31.40 | 31.80 | 28.20 | 28.60 | 4,575 | -2.88(-9.15%) |
May 08, 2019 | 30.60 | 31.60 | 29.60 | 31.48 | 3,267 | +0.68(+2.21%) |
May 07, 2019 | 33.20 | 33.45 | 30.20 | 30.80 | 5,525 | -2.20(-6.67%) |
May 06, 2019 | 33.60 | 34.80 | 33.00 | 33.00 | 4,773 | -0.60(-1.79%) |
May 03, 2019 | 35.00 | 36.00 | 33.60 | 33.60 | 4,400 | -1.40(-3.99%) |
May 02, 2019 | 35.20 | 35.40 | 33.20 | 35.00 | 6,559 | +0.40(+1.16%) |
May 01, 2019 | 34.60 | 35.40 | 34.20 | 34.60 | 638 | +0.20(+0.58%) |
Apr 30, 2019 | 35.20 | 36.00 | 34.00 | 34.40 | 1,001 | -1.20(-3.37%) |
Apr 29, 2019 | 33.80 | 35.80 | 33.80 | 35.60 | 3,117 | +2.20(+6.59%) |
Apr 26, 2019 | 34.00 | 35.00 | 33.00 | 33.40 | 1,755 | -0.80(-2.34%) |
Apr 25, 2019 | 35.40 | 35.40 | 33.00 | 34.20 | 1,808 | -0.60(-1.72%) |
Apr 24, 2019 | 34.65 | 35.62 | 34.00 | 34.80 | 3,377 | +0.30(+0.87%) |
Apr 23, 2019 | 33.80 | 34.80 | 33.07 | 34.50 | 3,473 | +0.90(+2.68%) |
Apr 22, 2019 | 34.80 | 35.00 | 33.60 | 33.60 | 2,541 | -0.60(-1.75%) |
Apr 18, 2019 | 34.40 | 34.40 | 33.60 | 34.20 | 1,525 | -0.43(-1.24%) |
Apr 17, 2019 | 34.80 | 35.00 | 34.00 | 34.63 | 881 | +0.23(+0.66%) |
Apr 16, 2019 | 34.80 | 36.00 | 33.20 | 34.40 | 2,131 | -0.60(-1.71%) |
Apr 15, 2019 | 34.00 | 36.00 | 33.17 | 35.00 | 4,442 | +1.40(+4.17%) |
Apr 12, 2019 | 34.80 | 35.00 | 32.20 | 33.60 | 4,330 | -1.00(-2.89%) |
Apr 11, 2019 | 34.40 | 35.20 | 33.20 | 34.60 | 2,350 | +0.00(+0.00%) |
Apr 10, 2019 | 34.60 | 37.40 | 34.00 | 34.60 | 3,758 | +0.00(+0.00%) |
Apr 09, 2019 | 35.00 | 36.00 | 32.60 | 34.60 | 5,529 | -0.40(-1.14%) |
Apr 08, 2019 | 35.60 | 36.20 | 34.40 | 35.00 | 2,302 | -0.60(-1.69%) |
Apr 05, 2019 | 37.80 | 37.80 | 35.21 | 35.60 | 3,220 | +0.00(+0.00%) |
Apr 04, 2019 | 36.00 | 36.40 | 34.19 | 35.60 | 2,993 | +0.60(+1.71%) |
Apr 03, 2019 | 36.40 | 37.82 | 34.20 | 35.00 | 3,242 | -1.40(-3.85%) |
Apr 02, 2019 | 38.00 | 38.00 | 34.60 | 36.40 | 7,479 | -0.20(-0.55%) |
Apr 01, 2019 | 40.00 | 41.40 | 36.20 | 36.60 | 12,435 | -2.40(-6.15%) |
Mar 29, 2019 | 37.80 | 39.20 | 35.00 | 39.00 | 26,395 | +1.40(+3.72%) |
Mar 28, 2019 | 34.60 | 39.60 | 34.60 | 37.60 | 2,556 | +1.80(+5.03%) |
Mar 27, 2019 | 37.79 | 38.40 | 33.05 | 35.80 | 5,134 | -1.65(-4.41%) |
Mar 26, 2019 | 37.40 | 41.00 | 37.00 | 37.45 | 3,048 | +0.45(+1.22%) |
Mar 25, 2019 | 38.80 | 39.40 | 36.40 | 37.00 | 2,610 | -1.80(-4.64%) |
Mar 22, 2019 | 38.60 | 39.40 | 37.20 | 38.80 | 3,995 | +0.20(+0.52%) |
Mar 21, 2019 | 42.00 | 42.00 | 36.10 | 38.60 | 9,272 | -3.20(-7.66%) |
Mar 20, 2019 | 44.20 | 46.20 | 40.20 | 41.80 | 17,162 | -2.20(-5.00%) |
Mar 19, 2019 | 41.60 | 45.00 | 40.20 | 44.00 | 14,974 | +2.40(+5.77%) |
Mar 18, 2019 | 39.00 | 42.00 | 39.00 | 41.60 | 14,381 | +3.60(+9.47%) |
Mar 15, 2019 | 38.60 | 41.00 | 37.00 | 38.00 | 10,485 | -0.40(-1.04%) |
Mar 14, 2019 | 37.00 | 39.00 | 36.00 | 38.40 | 15,060 | -1.60(-4.00%) |
Mar 13, 2019 | 41.60 | 52.00 | 37.20 | 40.00 | 139,440 | -2.40(-5.66%) |
Mar 12, 2019 | 29.00 | 44.40 | 29.00 | 42.40 | 69,116 | +14.40(+51.43%) |
Mar 11, 2019 | 29.40 | 30.98 | 27.20 | 28.00 | 6,826 | -1.00(-3.45%) |
Mar 08, 2019 | 29.60 | 30.91 | 28.15 | 29.00 | 1,680 | -0.80(-2.68%) |
Mar 07, 2019 | 31.80 | 31.80 | 28.20 | 29.80 | 871 | -0.20(-0.67%) |
Mar 06, 2019 | 31.20 | 31.20 | 29.09 | 30.00 | 3,620 | -1.00(-3.23%) |
Mar 05, 2019 | 32.20 | 32.20 | 30.80 | 31.00 | 1,285 | -1.40(-4.32%) |
Mar 04, 2019 | 31.80 | 33.20 | 31.00 | 32.40 | 3,399 | +0.80(+2.53%) |
Mar 01, 2019 | 33.20 | 34.00 | 30.40 | 31.60 | 3,615 | -1.60(-4.82%) |
Feb 28, 2019 | 31.60 | 33.20 | 30.40 | 33.20 | 4,136 | +1.60(+5.06%) |
Feb 27, 2019 | 34.60 | 35.80 | 30.20 | 31.60 | 5,115 | -2.20(-6.51%) |
Feb 26, 2019 | 29.60 | 35.40 | 29.60 | 33.80 | 9,241 | +4.80(+16.55%) |
Feb 25, 2019 | 32.40 | 33.40 | 28.40 | 29.00 | 11,835 | -3.20(-9.94%) |
Feb 22, 2019 | 35.20 | 36.00 | 32.20 | 32.20 | 8,870 | -3.20(-9.04%) |
Feb 21, 2019 | 35.60 | 35.60 | 33.00 | 35.40 | 6,141 | -0.20(-0.56%) |
Feb 20, 2019 | 35.00 | 38.00 | 34.20 | 35.60 | 5,927 | +0.20(+0.56%) |
Feb 19, 2019 | 38.60 | 39.61 | 33.20 | 35.40 | 13,251 | -3.20(-8.29%) |
Feb 15, 2019 | 38.40 | 42.00 | 36.80 | 38.60 | 11,280 | +0.20(+0.52%) |
Feb 14, 2019 | 41.40 | 41.40 | 35.63 | 38.40 | 16,904 | -3.00(-7.25%) |
Feb 13, 2019 | 42.40 | 51.00 | 40.40 | 41.40 | 86,719 | -1.00(-2.36%) |
Feb 12, 2019 | 34.00 | 46.00 | 32.80 | 42.40 | 90,575 | +8.60(+25.44%) |
Feb 11, 2019 | 33.20 | 34.00 | 32.80 | 33.80 | 9,319 | +0.40(+1.20%) |
Feb 08, 2019 | 34.00 | 35.60 | 32.40 | 33.40 | 6,830 | -0.20(-0.60%) |
Feb 07, 2019 | 32.40 | 36.40 | 32.40 | 33.60 | 7,330 | +1.20(+3.70%) |
Feb 06, 2019 | 38.00 | 38.76 | 32.00 | 32.40 | 16,084 | -6.80(-17.35%) |
Feb 05, 2019 | 38.40 | 47.00 | 36.40 | 39.20 | 77,123 | +4.60(+13.29%) |
Feb 04, 2019 | 28.40 | 34.80 | 28.00 | 34.60 | 31,394 | +6.20(+21.83%) |
Feb 01, 2019 | 24.00 | 29.60 | 22.40 | 28.40 | 16,210 | +6.40(+29.09%) |
Jan 31, 2019 | 22.20 | 22.80 | 21.20 | 22.00 | 2,058 | +0.40(+1.85%) |
Jan 30, 2019 | 21.40 | 22.80 | 21.00 | 21.60 | 4,044 | +0.20(+0.93%) |
Jan 29, 2019 | 22.40 | 23.00 | 20.40 | 21.40 | 5,998 | -0.60(-2.73%) |
Jan 28, 2019 | 22.40 | 23.60 | 21.40 | 22.00 | 1,423 | -0.60(-2.65%) |
Jan 25, 2019 | 22.40 | 22.80 | 20.60 | 22.60 | 3,350 | +0.60(+2.73%) |
Jan 24, 2019 | 21.00 | 22.40 | 20.60 | 22.00 | 2,115 | +0.80(+3.77%) |
Jan 23, 2019 | 21.00 | 22.60 | 20.20 | 21.20 | 3,490 | -0.20(-0.93%) |
Jan 22, 2019 | 24.20 | 24.40 | 20.20 | 21.40 | 7,681 | -3.20(-13.01%) |
Jan 18, 2019 | 29.40 | 29.60 | 23.80 | 24.60 | 8,005 | -5.00(-16.89%) |
Jan 17, 2019 | 28.20 | 29.60 | 25.00 | 29.60 | 13,869 | +0.20(+0.68%) |
Jan 16, 2019 | 22.60 | 36.80 | 21.80 | 29.40 | 114,443 | +6.60(+28.95%) |
Jan 15, 2019 | 21.80 | 23.20 | 20.80 | 22.80 | 8,530 | +1.40(+6.54%) |
Jan 14, 2019 | 20.00 | 21.60 | 19.20 | 21.40 | 10,354 | +2.20(+11.46%) |
Jan 11, 2019 | 22.80 | 22.80 | 19.00 | 19.20 | 5,510 | -3.60(-15.79%) |
Jan 10, 2019 | 22.80 | 23.40 | 22.40 | 22.80 | 1,288 | +0.00(+0.00%) |
Jan 09, 2019 | 25.00 | 25.00 | 22.60 | 22.80 | 1,967 | -2.00(-8.06%) |
Jan 08, 2019 | 22.00 | 24.80 | 21.80 | 24.80 | 2,318 | +3.20(+14.81%) |
Jan 07, 2019 | 21.40 | 24.00 | 21.08 | 21.60 | 1,971 | +0.80(+3.85%) |
Jan 04, 2019 | 20.40 | 21.20 | 20.20 | 20.80 | 1,885 | -0.60(-2.80%) |
Jan 03, 2019 | 19.52 | 22.20 | 19.52 | 21.40 | 4,579 | +1.00(+4.90%) |