Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.712 | 4.712 | 4.320 | 4.490 | 300 | +0.00(+0.04%) |
Feb 27, 2020 | 4.500 | 4.538 | 4.002 | 4.488 | 2,052 | -0.05(-1.12%) |
Feb 26, 2020 | 4.883 | 5.700 | 4.527 | 4.539 | 922 | -0.11(-2.41%) |
Feb 25, 2020 | 4.800 | 4.997 | 4.650 | 4.651 | 2,793 | -0.05(-1.06%) |
Feb 24, 2020 | 4.935 | 5.076 | 4.700 | 4.701 | 432 | -0.10(-2.06%) |
Feb 21, 2020 | 5.100 | 5.600 | 4.800 | 4.800 | 640 | -0.13(-2.74%) |
Feb 20, 2020 | 5.047 | 5.730 | 4.850 | 4.935 | 314 | +0.13(+2.66%) |
Feb 19, 2020 | 4.501 | 5.177 | 4.501 | 4.807 | 647 | +0.01(+0.15%) |
Feb 18, 2020 | 5.134 | 5.134 | 4.606 | 4.800 | 357 | -0.11(-2.30%) |
Feb 14, 2020 | 5.000 | 5.500 | 4.900 | 4.913 | 150 | -0.02(-0.45%) |
Feb 13, 2020 | 5.363 | 5.363 | 4.700 | 4.935 | 1,853 | -0.57(-10.27%) |
Feb 12, 2020 | 6.520 | 6.520 | 4.500 | 5.500 | 3,956 | -0.80(-12.70%) |
Feb 11, 2020 | 7.000 | 7.100 | 6.060 | 6.300 | 14,346 | -0.60(-8.70%) |
Feb 10, 2020 | 5.800 | 7.400 | 5.500 | 6.900 | 9,133 | +1.21(+21.18%) |
Feb 07, 2020 | 5.200 | 5.800 | 5.200 | 5.694 | 1,800 | +0.69(+13.88%) |
Feb 06, 2020 | 5.434 | 5.434 | 4.500 | 5.000 | 2,123 | +0.55(+12.36%) |
Feb 05, 2020 | 5.003 | 5.003 | 4.400 | 4.450 | 264 | -0.05(-1.11%) |
Feb 04, 2020 | 4.790 | 5.029 | 4.500 | 4.500 | 571 | -0.10(-2.17%) |
Feb 03, 2020 | 4.550 | 4.600 | 4.550 | 4.600 | 838 | +0.10(+2.22%) |
Jan 31, 2020 | 4.510 | 4.800 | 4.120 | 4.500 | 450 | -0.34(-7.02%) |
Jan 30, 2020 | 4.921 | 4.969 | 4.610 | 4.840 | 363 | -0.25(-4.82%) |
Jan 29, 2020 | 5.400 | 5.500 | 5.085 | 5.085 | 571 | -0.14(-2.68%) |
Jan 28, 2020 | 5.770 | 5.770 | 5.105 | 5.225 | 599 | -0.01(-0.19%) |
Jan 27, 2020 | 5.000 | 5.460 | 5.000 | 5.235 | 663 | +0.24(+4.70%) |
Jan 24, 2020 | 5.031 | 5.584 | 5.000 | 5.000 | 5,260 | -0.48(-8.73%) |
Jan 23, 2020 | 5.417 | 5.478 | 5.300 | 5.478 | 443 | +0.03(+0.51%) |
Jan 22, 2020 | 5.600 | 5.850 | 5.229 | 5.450 | 1,474 | -0.15(-2.68%) |
Jan 21, 2020 | 5.600 | 6.000 | 5.600 | 5.600 | 1,451 | -0.20(-3.45%) |
Jan 17, 2020 | 5.700 | 5.800 | 5.600 | 5.800 | 1,910 | +0.00(+0.00%) |
Jan 16, 2020 | 6.000 | 6.000 | 5.620 | 5.800 | 1,670 | -0.40(-6.45%) |
Jan 15, 2020 | 6.500 | 6.500 | 5.812 | 6.200 | 1,419 | -0.47(-7.07%) |
Jan 14, 2020 | 6.500 | 6.900 | 6.500 | 6.672 | 457 | +0.06(+0.85%) |
Jan 13, 2020 | 6.700 | 6.700 | 6.500 | 6.616 | 1,034 | -0.22(-3.26%) |
Jan 10, 2020 | 7.000 | 7.300 | 6.500 | 6.839 | 810 | -0.16(-2.30%) |
Jan 09, 2020 | 7.800 | 7.900 | 6.900 | 7.000 | 5,566 | -0.80(-10.26%) |
Jan 08, 2020 | 6.732 | 8.775 | 6.732 | 7.800 | 16,947 | +0.92(+13.45%) |
Jan 07, 2020 | 6.797 | 6.900 | 5.634 | 6.875 | 6,753 | +0.38(+5.77%) |
Jan 06, 2020 | 6.600 | 7.200 | 6.500 | 6.500 | 12,154 | -0.10(-1.52%) |
Jan 03, 2020 | 5.900 | 6.900 | 5.600 | 6.600 | 11,560 | +0.73(+12.47%) |
Jan 02, 2020 | 5.700 | 6.129 | 5.700 | 5.868 | 3,513 | +0.17(+2.95%) |
Dec 31, 2019 | 6.200 | 6.231 | 5.700 | 5.700 | 5,860 | -0.62(-9.88%) |
Dec 30, 2019 | 6.030 | 7.301 | 5.812 | 6.325 | 19,186 | +0.03(+0.40%) |
Dec 27, 2019 | 6.000 | 6.354 | 5.700 | 6.300 | 12,430 | +0.70(+12.50%) |
Dec 26, 2019 | 6.000 | 6.900 | 5.600 | 5.600 | 15,270 | -1.69(-23.18%) |
Dec 24, 2019 | 6.710 | 7.900 | 6.300 | 7.290 | 20,870 | +1.19(+19.51%) |
Dec 23, 2019 | 4.900 | 6.300 | 4.900 | 6.100 | 11,177 | +1.10(+22.00%) |
Dec 20, 2019 | 4.609 | 5.099 | 4.100 | 5.000 | 1,080 | +0.40(+8.70%) |
Dec 19, 2019 | 4.900 | 5.200 | 4.531 | 4.600 | 3,728 | +0.04(+0.88%) |
Dec 18, 2019 | 4.501 | 5.000 | 4.501 | 4.560 | 350 | +0.25(+5.87%) |
Dec 17, 2019 | 4.307 | 4.307 | 4.307 | 4.307 | 27 | +0.09(+2.04%) |
Dec 16, 2019 | 4.500 | 4.500 | 4.100 | 4.221 | 2,329 | -0.24(-5.30%) |
Dec 13, 2019 | 4.457 | 4.500 | 4.457 | 4.457 | 240 | -0.44(-9.04%) |
Dec 12, 2019 | 4.700 | 5.373 | 4.500 | 4.900 | 2,214 | +0.46(+10.39%) |
Dec 11, 2019 | 4.200 | 4.703 | 4.050 | 4.439 | 576 | +0.32(+7.74%) |
Dec 10, 2019 | 4.301 | 4.322 | 4.120 | 4.120 | 1,446 | -0.18(-4.21%) |
Dec 09, 2019 | 4.300 | 4.400 | 4.300 | 4.301 | 830 | -0.00(-0.09%) |
Dec 06, 2019 | 4.500 | 4.874 | 4.000 | 4.305 | 2,680 | -0.21(-4.55%) |
Dec 05, 2019 | 4.933 | 4.933 | 4.510 | 4.510 | 1,780 | -0.29(-6.04%) |
Dec 04, 2019 | 5.474 | 5.474 | 4.800 | 4.800 | 553 | +0.10(+2.13%) |
Dec 03, 2019 | 4.700 | 4.919 | 4.700 | 4.700 | 3,861 | -0.50(-9.62%) |
Dec 02, 2019 | 5.200 | 5.985 | 4.611 | 5.200 | 1,948 | -0.40(-7.16%) |
Nov 29, 2019 | 8.800 | 8.800 | 5.100 | 5.601 | 19,300 | -0.69(-10.95%) |
Nov 27, 2019 | 4.400 | 6.300 | 4.250 | 6.290 | 14,570 | +1.97(+45.60%) |
Nov 26, 2019 | 4.520 | 4.540 | 4.320 | 4.320 | 503 | +0.02(+0.47%) |
Nov 25, 2019 | 4.526 | 5.480 | 4.300 | 4.300 | 573 | -0.01(-0.26%) |
Nov 22, 2019 | 4.200 | 4.370 | 4.012 | 4.311 | 2,120 | -0.49(-10.19%) |
Nov 21, 2019 | 5.000 | 5.500 | 4.800 | 4.800 | 2,069 | +0.44(+10.09%) |
Nov 20, 2019 | 4.000 | 5.300 | 4.000 | 4.360 | 565 | -0.25(-5.34%) |
Nov 19, 2019 | 5.122 | 5.122 | 4.225 | 4.606 | 1,450 | -0.83(-15.22%) |
Nov 18, 2019 | 6.100 | 6.100 | 5.240 | 5.433 | 840 | -0.65(-10.64%) |
Nov 15, 2019 | 6.600 | 6.600 | 5.658 | 6.080 | 670 | -0.10(-1.62%) |
Nov 14, 2019 | 6.500 | 6.799 | 6.000 | 6.180 | 1,908 | -0.62(-9.12%) |
Nov 13, 2019 | 6.500 | 6.999 | 6.500 | 6.800 | 103 | -0.17(-2.40%) |
Nov 12, 2019 | 6.505 | 6.967 | 6.505 | 6.967 | 372 | -0.10(-1.36%) |
Nov 11, 2019 | 6.600 | 7.063 | 6.500 | 7.063 | 190 | +0.10(+1.39%) |
Nov 08, 2019 | 6.900 | 7.499 | 6.900 | 6.966 | 410 | -0.53(-7.10%) |
Nov 07, 2019 | 7.650 | 7.650 | 6.900 | 7.498 | 762 | +0.40(+5.61%) |
Nov 06, 2019 | 7.600 | 7.600 | 6.620 | 7.100 | 1,297 | -0.73(-9.27%) |
Nov 05, 2019 | 7.900 | 7.900 | 7.520 | 7.825 | 555 | -0.45(-5.50%) |
Nov 04, 2019 | 7.301 | 8.712 | 7.301 | 8.280 | 818 | +0.98(+13.41%) |
Nov 01, 2019 | 7.553 | 8.500 | 7.215 | 7.301 | 13,150 | +0.08(+1.05%) |
Oct 31, 2019 | 6.900 | 7.600 | 6.900 | 7.225 | 11,566 | +0.62(+9.47%) |
Oct 30, 2019 | 6.509 | 7.200 | 6.509 | 6.600 | 169 | -0.40(-5.71%) |
Oct 29, 2019 | 7.200 | 7.200 | 6.743 | 7.000 | 3,072 | -0.35(-4.76%) |
Oct 28, 2019 | 7.469 | 7.469 | 7.300 | 7.350 | 159 | -0.12(-1.59%) |
Oct 25, 2019 | 7.200 | 7.500 | 7.200 | 7.469 | 520 | +0.24(+3.36%) |
Oct 24, 2019 | 7.250 | 7.300 | 7.200 | 7.226 | 939 | -0.02(-0.33%) |
Oct 23, 2019 | 7.500 | 7.500 | 7.000 | 7.250 | 2,354 | -0.24(-3.22%) |
Oct 22, 2019 | 7.600 | 7.601 | 7.201 | 7.491 | 2,783 | -0.11(-1.45%) |
Oct 21, 2019 | 8.161 | 8.161 | 7.600 | 7.601 | 3,814 | -0.50(-6.16%) |
Oct 18, 2019 | 9.025 | 9.653 | 7.600 | 8.100 | 7,320 | -0.40(-4.71%) |
Oct 17, 2019 | 9.500 | 10.20 | 8.500 | 8.500 | 8,285 | -1.70(-16.67%) |
Oct 16, 2019 | 15.00 | 15.00 | 10.10 | 10.20 | 24,669 | -2.20(-17.74%) |
Oct 15, 2019 | 8.700 | 28.20 | 8.700 | 12.40 | 121,249 | +3.47(+38.90%) |
Oct 14, 2019 | 8.927 | 8.927 | 8.927 | 0 | +0.00(+0.00%) | |
Oct 11, 2019 | 8.927 | 8.927 | 8.927 | 8.927 | 60 | +0.43(+5.01%) |
Oct 10, 2019 | 8.501 | 8.501 | 8.501 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 8.501 | 8.501 | 8.501 | 8.501 | 110 | +0.00(+0.01%) |
Oct 08, 2019 | 9.900 | 9.900 | 8.500 | 8.500 | 279 | +0.00(+0.00%) |
Oct 07, 2019 | 9.000 | 9.457 | 8.500 | 8.500 | 63 | +0.00(+0.01%) |
Oct 04, 2019 | 9.319 | 9.319 | 8.000 | 8.499 | 1,130 | -0.01(-0.08%) |
Oct 03, 2019 | 9.700 | 10.50 | 8.506 | 8.506 | 157 | +0.40(+5.00%) |
Oct 02, 2019 | 10.40 | 10.50 | 8.100 | 8.101 | 240 | -2.10(-20.58%) |
Oct 01, 2019 | 9.800 | 10.40 | 9.800 | 10.20 | 463 | +0.44(+4.52%) |
Sep 30, 2019 | 9.950 | 9.950 | 9.055 | 9.759 | 4,042 | -0.19(-1.92%) |
Sep 27, 2019 | 9.000 | 9.950 | 9.000 | 9.950 | 2,650 | +0.95(+10.57%) |
Sep 26, 2019 | 9.297 | 9.906 | 8.600 | 8.999 | 247 | -0.90(-9.13%) |
Sep 25, 2019 | 8.100 | 9.903 | 8.100 | 9.903 | 326 | -0.00(-0.04%) |
Sep 24, 2019 | 9.500 | 9.907 | 9.500 | 9.907 | 34 | +0.61(+6.53%) |
Sep 23, 2019 | 9.300 | 9.300 | 9.300 | 9.300 | 148 | -0.65(-6.53%) |
Sep 20, 2019 | 9.950 | 9.950 | 9.950 | 11 | +0.00(+0.00%) | |
Sep 19, 2019 | 9.900 | 10.59 | 9.207 | 9.950 | 2,816 | +0.55(+5.85%) |
Sep 18, 2019 | 10.60 | 10.60 | 9.317 | 9.400 | 1,478 | +1.39(+17.43%) |
Sep 17, 2019 | 9.600 | 10.60 | 7.900 | 8.005 | 7,282 | -1.69(-17.47%) |
Sep 16, 2019 | 9.599 | 9.700 | 9.599 | 9.700 | 50 | +0.05(+0.49%) |
Sep 13, 2019 | 8.900 | 9.653 | 8.900 | 9.653 | 830 | -0.05(-0.48%) |
Sep 12, 2019 | 9.700 | 9.700 | 8.000 | 9.700 | 500 | +0.29(+3.08%) |
Sep 11, 2019 | 8.900 | 9.800 | 8.900 | 9.410 | 3,050 | +0.45(+5.02%) |
Sep 10, 2019 | 8.049 | 9.000 | 7.800 | 8.960 | 1,250 | +1.30(+16.89%) |
Sep 09, 2019 | 9.422 | 9.700 | 7.300 | 7.665 | 558 | -1.31(-14.58%) |
Sep 06, 2019 | 8.792 | 9.232 | 8.500 | 8.973 | 1,180 | +0.01(+0.07%) |
Sep 05, 2019 | 9.900 | 9.900 | 7.800 | 8.967 | 154 | +0.47(+5.49%) |
Sep 04, 2019 | 10.07 | 10.07 | 8.000 | 8.500 | 5,595 | -0.90(-9.57%) |
Sep 03, 2019 | 9.500 | 10.60 | 9.373 | 9.400 | 1,031 | -0.50(-5.03%) |
Aug 30, 2019 | 10.30 | 10.30 | 9.701 | 9.898 | 340 | -0.50(-4.83%) |
Aug 29, 2019 | 9.900 | 10.40 | 9.500 | 10.40 | 395 | +0.39(+3.86%) |
Aug 28, 2019 | 9.200 | 10.40 | 9.000 | 10.01 | 458 | -0.84(-7.71%) |
Aug 27, 2019 | 10.00 | 10.89 | 9.900 | 10.85 | 127 | +0.65(+6.37%) |
Aug 26, 2019 | 11.00 | 11.00 | 9.900 | 10.20 | 646 | -0.80(-7.27%) |
Aug 23, 2019 | 11.00 | 11.00 | 10.20 | 11.00 | 230 | +0.20(+1.85%) |
Aug 22, 2019 | 11.10 | 11.10 | 10.00 | 10.80 | 430 | +0.62(+6.14%) |
Aug 21, 2019 | 11.20 | 11.20 | 10.18 | 10.18 | 909 | -0.35(-3.37%) |
Aug 20, 2019 | 11.30 | 11.30 | 10.30 | 10.53 | 146 | +0.13(+1.25%) |
Aug 19, 2019 | 11.30 | 11.30 | 10.30 | 10.40 | 760 | -0.18(-1.70%) |
Aug 16, 2019 | 10.40 | 10.58 | 10.30 | 10.58 | 200 | +0.05(+0.47%) |
Aug 15, 2019 | 11.30 | 11.30 | 10.53 | 10.53 | 108 | -0.27(-2.50%) |
Aug 14, 2019 | 11.50 | 11.50 | 10.50 | 10.80 | 207 | +0.25(+2.33%) |
Aug 13, 2019 | 10.30 | 11.17 | 10.20 | 10.55 | 343 | -0.95(-8.23%) |
Aug 12, 2019 | 11.54 | 11.54 | 11.50 | 11.50 | 46 | -0.30(-2.54%) |
Aug 09, 2019 | 12.00 | 12.00 | 10.20 | 11.80 | 850 | -0.20(-1.67%) |
Aug 08, 2019 | 12.00 | 12.00 | 12.00 | 12.00 | 64 | +0.10(+0.84%) |
Aug 07, 2019 | 10.49 | 11.90 | 10.49 | 11.90 | 877 | +1.70(+16.67%) |
Aug 06, 2019 | 10.81 | 10.81 | 10.20 | 10.20 | 442 | -0.60(-5.56%) |
Aug 05, 2019 | 10.80 | 10.80 | 10.80 | 0 | +0.00(+0.00%) | |
Aug 02, 2019 | 11.90 | 11.90 | 10.80 | 10.80 | 330 | -0.02(-0.19%) |
Aug 01, 2019 | 10.50 | 10.82 | 10.50 | 10.82 | 327 | -0.33(-2.95%) |
Jul 31, 2019 | 11.40 | 11.50 | 11.00 | 11.15 | 99 | -0.25(-2.19%) |
Jul 30, 2019 | 11.50 | 11.50 | 11.40 | 11.40 | 40 | -0.50(-4.20%) |
Jul 29, 2019 | 11.90 | 11.90 | 11.90 | 11.90 | 144 | +0.90(+8.18%) |
Jul 26, 2019 | 11.20 | 11.80 | 11.00 | 11.00 | 380 | +0.50(+4.76%) |
Jul 25, 2019 | 10.60 | 11.90 | 10.50 | 10.50 | 952 | +0.00(+0.00%) |
Jul 24, 2019 | 11.30 | 11.90 | 10.50 | 10.50 | 155 | -0.20(-1.87%) |
Jul 23, 2019 | 12.60 | 12.70 | 10.70 | 10.70 | 390 | -0.30(-2.73%) |
Jul 22, 2019 | 10.70 | 11.21 | 10.70 | 11.00 | 340 | -0.30(-2.65%) |
Jul 19, 2019 | 12.20 | 12.70 | 11.30 | 11.30 | 440 | +0.00(+0.00%) |
Jul 18, 2019 | 10.60 | 11.70 | 10.50 | 11.30 | 361 | +0.60(+5.61%) |
Jul 17, 2019 | 12.70 | 12.70 | 10.65 | 10.70 | 1,149 | -0.26(-2.34%) |
Jul 16, 2019 | 10.93 | 15.50 | 10.00 | 10.96 | 17,835 | -0.54(-4.74%) |
Jul 15, 2019 | 11.80 | 11.84 | 10.55 | 11.50 | 1,261 | -0.37(-3.15%) |
Jul 12, 2019 | 11.00 | 11.90 | 10.50 | 11.88 | 3,160 | +1.38(+13.10%) |
Jul 11, 2019 | 9.200 | 11.90 | 9.000 | 10.50 | 14,088 | +1.80(+20.69%) |
Jul 10, 2019 | 10.80 | 10.83 | 8.600 | 8.700 | 1,985 | -2.10(-19.44%) |
Jul 09, 2019 | 10.99 | 10.99 | 10.80 | 10.80 | 62 | -0.50(-4.42%) |
Jul 08, 2019 | 11.36 | 11.36 | 11.30 | 11.30 | 150 | +0.00(+0.00%) |
Jul 05, 2019 | 11.40 | 11.50 | 11.30 | 11.30 | 330 | -0.10(-0.88%) |
Jul 03, 2019 | 11.90 | 11.90 | 11.30 | 11.40 | 110 | +0.07(+0.64%) |
Jul 02, 2019 | 11.20 | 11.70 | 11.20 | 11.33 | 352 | +0.23(+2.04%) |
Jul 01, 2019 | 11.16 | 11.16 | 11.10 | 11.10 | 447 | -0.40(-3.47%) |
Jun 28, 2019 | 11.30 | 11.50 | 11.30 | 11.50 | 2,220 | +0.10(+0.88%) |
Jun 27, 2019 | 11.30 | 11.46 | 11.10 | 11.40 | 165 | +0.14(+1.28%) |
Jun 26, 2019 | 11.26 | 11.26 | 11.26 | 7 | +0.00(+0.00%) | |
Jun 25, 2019 | 11.20 | 11.26 | 11.10 | 11.26 | 114 | +0.06(+0.50%) |
Jun 24, 2019 | 11.81 | 11.81 | 11.20 | 11.20 | 389 | -0.70(-5.88%) |
Jun 21, 2019 | 11.80 | 11.90 | 11.30 | 11.90 | 5,630 | +0.44(+3.86%) |
Jun 20, 2019 | 11.50 | 11.50 | 11.00 | 11.46 | 1,974 | +0.16(+1.40%) |
Jun 19, 2019 | 12.00 | 14.00 | 11.30 | 11.30 | 804 | +0.30(+2.73%) |
Jun 18, 2019 | 12.50 | 12.50 | 11.00 | 11.00 | 3,194 | -1.50(-12.00%) |
Jun 17, 2019 | 12.50 | 12.50 | 11.81 | 12.50 | 379 | +0.67(+5.69%) |
Jun 14, 2019 | 10.50 | 11.83 | 10.50 | 11.83 | 50 | +0.03(+0.23%) |
Jun 13, 2019 | 12.20 | 12.50 | 11.30 | 11.80 | 2,671 | +0.50(+4.42%) |
Jun 12, 2019 | 12.30 | 12.30 | 11.30 | 11.30 | 47 | -1.20(-9.60%) |
Jun 11, 2019 | 12.40 | 12.50 | 12.40 | 12.50 | 27 | -0.10(-0.79%) |
Jun 10, 2019 | 12.00 | 12.60 | 12.00 | 12.60 | 40 | +1.10(+9.57%) |
Jun 07, 2019 | 11.80 | 11.80 | 11.40 | 11.50 | 250 | -0.50(-4.17%) |
Jun 06, 2019 | 13.00 | 13.00 | 12.00 | 12.00 | 858 | -1.40(-10.45%) |
Jun 05, 2019 | 13.50 | 13.70 | 13.20 | 13.40 | 522 | -2.60(-16.25%) |
May 31, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.60(+3.90%) | |
May 30, 2019 | 15.60 | 15.60 | 15.30 | 15.40 | 122 | -2.00(-11.49%) |
May 29, 2019 | 17.40 | 17.40 | 17.40 | 2 | +0.00(+0.00%) | |
May 28, 2019 | 16.90 | 17.40 | 16.90 | 17.40 | 71 | +1.20(+7.41%) |
May 24, 2019 | 17.50 | 17.50 | 16.00 | 16.20 | 500 | -0.90(-5.26%) |
May 23, 2019 | 14.70 | 17.10 | 14.29 | 17.10 | 734 | +0.60(+3.64%) |
May 22, 2019 | 18.20 | 18.20 | 16.50 | 16.50 | 1,282 | -1.50(-8.33%) |
May 21, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 502 | -1.40(-7.22%) |
May 20, 2019 | 18.30 | 19.40 | 18.30 | 19.40 | 43 | +1.40(+7.78%) |
May 17, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.50(-2.70%) |
May 16, 2019 | 18.50 | 18.50 | 18.40 | 18.50 | 223 | +0.10(+0.54%) |
May 15, 2019 | 19.20 | 19.20 | 18.40 | 18.40 | 130 | -0.80(-4.17%) |
May 14, 2019 | 19.17 | 19.20 | 18.89 | 19.20 | 105 | +0.20(+1.05%) |
May 13, 2019 | 19.24 | 19.24 | 18.50 | 19.00 | 605 | -0.30(-1.55%) |
May 10, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 120 | -0.70(-3.50%) |
May 09, 2019 | 19.00 | 20.90 | 18.90 | 20.00 | 3,159 | +0.94(+4.92%) |
May 08, 2019 | 19.01 | 19.06 | 19.01 | 19.06 | 234 | +0.46(+2.49%) |
May 07, 2019 | 19.18 | 19.96 | 18.40 | 18.60 | 846 | -0.05(-0.27%) |
May 06, 2019 | 19.30 | 19.60 | 18.65 | 18.65 | 734 | -1.35(-6.75%) |
May 03, 2019 | 21.00 | 21.00 | 20.00 | 20.00 | 520 | -0.80(-3.85%) |
May 02, 2019 | 20.00 | 20.80 | 20.00 | 20.80 | 351 | +0.00(+0.00%) |
May 01, 2019 | 20.00 | 20.91 | 20.00 | 20.80 | 148 | +0.90(+4.52%) |
Apr 30, 2019 | 23.00 | 23.00 | 19.50 | 19.90 | 2,016 | -2.70(-11.95%) |
Apr 29, 2019 | 23.00 | 23.79 | 22.00 | 22.60 | 894 | +0.30(+1.35%) |
Apr 26, 2019 | 22.40 | 22.90 | 22.10 | 22.30 | 750 | +0.00(+0.00%) |
Apr 25, 2019 | 22.50 | 23.50 | 21.80 | 22.30 | 1,420 | -0.51(-2.25%) |
Apr 24, 2019 | 25.60 | 25.60 | 22.40 | 22.81 | 802 | +0.10(+0.46%) |
Apr 23, 2019 | 23.50 | 24.40 | 22.00 | 22.71 | 1,821 | -1.79(-7.31%) |
Apr 22, 2019 | 24.10 | 25.00 | 24.00 | 24.50 | 253 | +0.74(+3.13%) |
Apr 18, 2019 | 23.40 | 25.45 | 23.40 | 23.76 | 1,590 | +0.76(+3.29%) |
Apr 17, 2019 | 24.00 | 30.40 | 23.00 | 23.00 | 12,808 | -0.11(-0.50%) |
Apr 16, 2019 | 25.70 | 25.70 | 22.91 | 23.11 | 2,360 | -1.59(-6.42%) |
Apr 15, 2019 | 23.00 | 24.90 | 22.30 | 24.70 | 1,477 | +1.70(+7.39%) |
Apr 12, 2019 | 23.20 | 27.20 | 20.30 | 23.00 | 7,790 | +0.40(+1.77%) |
Apr 11, 2019 | 21.20 | 23.30 | 20.60 | 22.60 | 1,717 | +2.20(+10.78%) |
Apr 10, 2019 | 19.97 | 21.10 | 19.65 | 20.40 | 1,424 | +0.40(+2.00%) |
Apr 09, 2019 | 19.00 | 20.00 | 19.00 | 20.00 | 290 | +0.00(+0.00%) |
Apr 08, 2019 | 19.80 | 20.00 | 18.90 | 20.00 | 511 | +0.30(+1.52%) |
Apr 05, 2019 | 19.80 | 19.89 | 19.10 | 19.70 | 90 | +0.20(+1.03%) |
Apr 04, 2019 | 19.58 | 20.00 | 19.11 | 19.50 | 219 | -0.50(-2.49%) |
Apr 03, 2019 | 20.41 | 20.90 | 19.90 | 20.00 | 407 | +0.10(+0.50%) |
Apr 02, 2019 | 20.00 | 21.00 | 18.50 | 19.90 | 1,725 | -0.93(-4.45%) |
Apr 01, 2019 | 22.30 | 22.30 | 20.20 | 20.83 | 428 | +0.63(+3.10%) |
Mar 29, 2019 | 20.00 | 22.40 | 19.98 | 20.20 | 870 | -1.40(-6.48%) |
Mar 28, 2019 | 30.00 | 30.00 | 21.60 | 21.60 | 2,890 | -6.80(-23.94%) |
Mar 27, 2019 | 18.00 | 30.40 | 17.00 | 28.40 | 16,137 | +10.40(+57.78%) |
Mar 26, 2019 | 18.00 | 21.00 | 17.20 | 18.00 | 2,140 | -1.90(-9.55%) |
Mar 25, 2019 | 19.90 | 19.90 | 19.90 | 2 | +0.00(+0.00%) | |
Mar 22, 2019 | 22.20 | 22.45 | 19.90 | 19.90 | 1,010 | -2.30(-10.36%) |
Mar 21, 2019 | 25.00 | 25.50 | 22.20 | 22.20 | 1,659 | -3.80(-14.62%) |
Mar 20, 2019 | 28.77 | 28.77 | 26.00 | 26.00 | 1,190 | +0.00(+0.00%) |
Mar 19, 2019 | 26.80 | 26.80 | 25.00 | 26.00 | 600 | -1.50(-5.45%) |
Mar 18, 2019 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 20 | -0.40(-1.43%) |
Mar 14, 2019 | 27.00 | 27.90 | 27.00 | 27.90 | 110 | +0.10(+0.36%) |
Mar 13, 2019 | 28.10 | 28.10 | 26.80 | 27.80 | 347 | -0.20(-0.71%) |
Mar 12, 2019 | 29.00 | 30.00 | 27.00 | 28.00 | 5,863 | -0.10(-0.36%) |
Mar 11, 2019 | 30.00 | 30.00 | 28.10 | 28.10 | 804 | +0.68(+2.48%) |
Mar 08, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 50 | -1.58(-5.45%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.00 | 29.00 | 140 | -0.76(-2.54%) |
Mar 06, 2019 | 33.80 | 34.00 | 26.00 | 29.76 | 3,650 | -3.88(-11.54%) |
Mar 04, 2019 | 33.64 | 33.64 | 33.64 | 0 | +1.64(+5.13%) |