Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.15 | 18.27 | 16.10 | 17.81 | 13,117 | -0.74(-3.98%) |
Feb 27, 2020 | 19.95 | 20.30 | 16.80 | 18.55 | 8,847 | -1.66(-8.19%) |
Feb 26, 2020 | 20.23 | 21.11 | 19.74 | 20.21 | 4,505 | -0.27(-1.32%) |
Feb 25, 2020 | 20.37 | 21.00 | 20.30 | 20.48 | 2,564 | +0.18(+0.86%) |
Feb 24, 2020 | 20.65 | 21.00 | 19.96 | 20.30 | 4,595 | -0.35(-1.69%) |
Feb 21, 2020 | 21.34 | 21.91 | 20.30 | 20.65 | 6,908 | -0.70(-3.28%) |
Feb 20, 2020 | 21.35 | 22.40 | 21.00 | 21.35 | 5,837 | -1.05(-4.69%) |
Feb 19, 2020 | 22.05 | 22.40 | 21.70 | 22.40 | 5,511 | +0.35(+1.59%) |
Feb 18, 2020 | 23.45 | 24.50 | 21.70 | 22.05 | 31,202 | -0.30(-1.36%) |
Feb 14, 2020 | 22.40 | 23.45 | 21.70 | 22.35 | 10,828 | -0.05(-0.20%) |
Feb 13, 2020 | 21.70 | 22.40 | 21.00 | 22.40 | 7,281 | +0.88(+4.07%) |
Feb 12, 2020 | 20.65 | 21.70 | 20.65 | 21.52 | 3,392 | +0.17(+0.82%) |
Feb 11, 2020 | 21.70 | 21.70 | 21.00 | 21.35 | 2,952 | +0.00(+0.02%) |
Feb 10, 2020 | 20.70 | 21.70 | 20.65 | 21.35 | 4,698 | +1.63(+8.29%) |
Feb 07, 2020 | 19.95 | 21.00 | 19.71 | 19.71 | 3,108 | -0.73(-3.56%) |
Feb 06, 2020 | 21.00 | 21.00 | 20.44 | 20.44 | 2,807 | -0.65(-3.07%) |
Feb 05, 2020 | 20.98 | 21.53 | 20.51 | 21.09 | 4,922 | +0.26(+1.26%) |
Feb 04, 2020 | 20.37 | 21.35 | 20.37 | 20.82 | 4,092 | +0.18(+0.85%) |
Feb 03, 2020 | 19.95 | 21.35 | 19.95 | 20.65 | 2,706 | -0.35(-1.67%) |
Jan 31, 2020 | 21.31 | 21.70 | 20.50 | 21.00 | 2,280 | -0.52(-2.44%) |
Jan 30, 2020 | 21.70 | 22.01 | 20.12 | 21.52 | 10,952 | +0.00(+0.00%) |
Jan 29, 2020 | 22.05 | 22.05 | 21.35 | 21.52 | 3,764 | +0.17(+0.82%) |
Jan 28, 2020 | 20.30 | 21.70 | 19.25 | 21.35 | 5,365 | +1.33(+6.66%) |
Jan 27, 2020 | 20.30 | 20.82 | 19.30 | 20.02 | 5,672 | -0.67(-3.25%) |
Jan 24, 2020 | 22.05 | 22.05 | 20.65 | 20.69 | 11,645 | -1.02(-4.69%) |
Jan 23, 2020 | 21.90 | 22.40 | 21.39 | 21.71 | 3,305 | -0.34(-1.56%) |
Jan 22, 2020 | 22.40 | 22.75 | 21.00 | 22.05 | 7,578 | -0.62(-2.73%) |
Jan 21, 2020 | 21.70 | 23.45 | 21.35 | 22.67 | 17,410 | +1.07(+4.96%) |
Jan 17, 2020 | 21.70 | 22.05 | 21.00 | 21.60 | 8,557 | -0.10(-0.47%) |
Jan 16, 2020 | 22.05 | 22.05 | 20.65 | 21.70 | 10,973 | +0.00(+0.00%) |
Jan 15, 2020 | 21.29 | 22.61 | 20.30 | 21.70 | 28,548 | +0.69(+3.28%) |
Jan 14, 2020 | 21.00 | 21.49 | 19.95 | 21.01 | 12,154 | -0.34(-1.59%) |
Jan 13, 2020 | 21.35 | 22.40 | 21.00 | 21.35 | 15,784 | +1.05(+5.17%) |
Jan 10, 2020 | 22.40 | 23.98 | 18.55 | 20.30 | 128,002 | -12.08(-37.31%) |
Jan 09, 2020 | 26.70 | 34.65 | 26.70 | 32.38 | 20,014 | +6.13(+23.36%) |
Jan 08, 2020 | 28.70 | 30.45 | 22.75 | 26.25 | 14,896 | -3.50(-11.76%) |
Jan 07, 2020 | 26.60 | 29.75 | 25.20 | 29.75 | 15,722 | +3.50(+13.33%) |
Jan 06, 2020 | 19.25 | 27.30 | 19.25 | 26.25 | 28,300 | +8.05(+44.23%) |
Jan 03, 2020 | 18.55 | 19.25 | 17.57 | 18.20 | 4,814 | +0.17(+0.93%) |
Jan 02, 2020 | 16.88 | 18.50 | 16.88 | 18.03 | 3,000 | +1.47(+8.88%) |
Dec 31, 2019 | 16.10 | 16.98 | 16.10 | 16.56 | 1,520 | +0.40(+2.49%) |
Dec 30, 2019 | 17.15 | 17.50 | 16.10 | 16.16 | 2,246 | +0.06(+0.39%) |
Dec 27, 2019 | 16.80 | 16.98 | 16.01 | 16.10 | 3,222 | -1.05(-6.14%) |
Dec 26, 2019 | 17.15 | 17.15 | 16.10 | 17.15 | 2,084 | +0.05(+0.29%) |
Dec 24, 2019 | 17.15 | 17.50 | 16.46 | 17.10 | 1,822 | -0.05(-0.29%) |
Dec 23, 2019 | 16.10 | 18.90 | 16.10 | 17.15 | 7,296 | +0.78(+4.79%) |
Dec 20, 2019 | 15.69 | 16.45 | 15.40 | 16.37 | 1,411 | +0.82(+5.24%) |
Dec 19, 2019 | 15.61 | 16.37 | 15.40 | 15.55 | 446 | -0.02(-0.16%) |
Dec 18, 2019 | 16.53 | 16.53 | 15.23 | 15.57 | 957 | -0.51(-3.18%) |
Dec 17, 2019 | 15.40 | 17.32 | 15.28 | 16.09 | 6,763 | +0.69(+4.45%) |
Dec 16, 2019 | 15.59 | 15.75 | 14.53 | 15.40 | 1,628 | +0.46(+3.04%) |
Dec 13, 2019 | 15.75 | 15.75 | 14.88 | 14.95 | 991 | -0.56(-3.61%) |
Dec 12, 2019 | 15.80 | 15.83 | 15.06 | 15.51 | 1,269 | -0.24(-1.53%) |
Dec 11, 2019 | 15.24 | 15.87 | 15.04 | 15.75 | 1,293 | +0.70(+4.63%) |
Dec 10, 2019 | 14.35 | 15.40 | 14.35 | 15.05 | 1,808 | +0.00(+0.00%) |
Dec 09, 2019 | 17.68 | 17.68 | 14.53 | 15.05 | 3,423 | -1.22(-7.53%) |
Dec 06, 2019 | 14.66 | 19.25 | 14.11 | 16.27 | 30,780 | +1.85(+12.86%) |
Dec 05, 2019 | 14.84 | 14.84 | 14.32 | 14.42 | 903 | +0.09(+0.64%) |
Dec 04, 2019 | 14.35 | 14.70 | 14.07 | 14.33 | 710 | +0.19(+1.34%) |
Dec 03, 2019 | 14.33 | 14.35 | 13.65 | 14.14 | 672 | +0.56(+4.12%) |
Dec 02, 2019 | 13.65 | 14.63 | 13.58 | 13.58 | 1,344 | -0.42(-3.00%) |
Nov 29, 2019 | 14.22 | 14.35 | 14.00 | 14.00 | 1,154 | -0.18(-1.23%) |
Nov 27, 2019 | 14.35 | 14.70 | 14.00 | 14.18 | 1,334 | +0.50(+3.69%) |
Nov 26, 2019 | 15.05 | 15.73 | 13.65 | 13.67 | 3,803 | -1.36(-9.06%) |
Nov 25, 2019 | 14.04 | 15.75 | 13.79 | 15.03 | 3,346 | +0.76(+5.32%) |
Nov 22, 2019 | 14.42 | 14.62 | 14.00 | 14.27 | 857 | -0.04(-0.29%) |
Nov 21, 2019 | 14.28 | 14.88 | 14.28 | 14.31 | 377 | +0.08(+0.57%) |
Nov 20, 2019 | 15.07 | 15.07 | 14.23 | 14.23 | 775 | -0.19(-1.31%) |
Nov 19, 2019 | 14.24 | 15.04 | 14.24 | 14.42 | 1,188 | -0.30(-2.02%) |
Nov 18, 2019 | 14.70 | 15.05 | 14.53 | 14.72 | 1,531 | -0.29(-1.96%) |
Nov 15, 2019 | 15.38 | 15.38 | 14.53 | 15.02 | 625 | -0.38(-2.50%) |
Nov 14, 2019 | 15.05 | 15.40 | 14.35 | 15.40 | 868 | +0.51(+3.41%) |
Nov 13, 2019 | 14.70 | 16.45 | 14.70 | 14.89 | 3,608 | +0.19(+1.31%) |
Nov 12, 2019 | 16.45 | 16.45 | 14.35 | 14.70 | 4,292 | -1.40(-8.68%) |
Nov 11, 2019 | 15.57 | 16.62 | 14.88 | 16.10 | 2,734 | +1.22(+8.19%) |
Nov 08, 2019 | 14.70 | 15.40 | 14.70 | 14.88 | 1,437 | -0.08(-0.56%) |
Nov 07, 2019 | 14.53 | 15.40 | 14.53 | 14.96 | 1,182 | +0.20(+1.33%) |
Nov 06, 2019 | 15.05 | 15.40 | 14.60 | 14.77 | 2,954 | +0.06(+0.43%) |
Nov 05, 2019 | 13.94 | 14.88 | 13.69 | 14.70 | 3,747 | +0.81(+5.82%) |
Nov 04, 2019 | 14.00 | 14.33 | 13.79 | 13.89 | 1,290 | +0.14(+1.02%) |
Nov 01, 2019 | 13.65 | 14.07 | 13.65 | 13.76 | 1,174 | -0.59(-4.15%) |
Oct 31, 2019 | 14.00 | 14.35 | 13.65 | 14.35 | 1,784 | +0.00(+0.00%) |
Oct 30, 2019 | 15.05 | 15.26 | 14.00 | 14.35 | 2,965 | -0.70(-4.65%) |
Oct 29, 2019 | 15.07 | 15.35 | 15.05 | 15.05 | 2,447 | +0.00(+0.00%) |
Oct 28, 2019 | 15.05 | 15.40 | 15.05 | 15.05 | 1,289 | -0.09(-0.58%) |
Oct 25, 2019 | 15.75 | 15.88 | 15.08 | 15.14 | 885 | -0.26(-1.70%) |
Oct 24, 2019 | 15.74 | 16.06 | 15.40 | 15.40 | 1,417 | -0.35(-2.22%) |
Oct 23, 2019 | 16.10 | 16.10 | 15.40 | 15.75 | 576 | +0.18(+1.15%) |
Oct 22, 2019 | 15.75 | 16.27 | 15.09 | 15.57 | 3,572 | +0.21(+1.37%) |
Oct 21, 2019 | 15.40 | 15.75 | 15.35 | 15.36 | 1,575 | +0.31(+2.07%) |
Oct 18, 2019 | 15.49 | 15.63 | 15.05 | 15.05 | 2,311 | -0.96(-5.97%) |
Oct 17, 2019 | 16.00 | 16.01 | 15.40 | 16.01 | 3,383 | +0.26(+1.62%) |
Oct 16, 2019 | 15.75 | 16.45 | 15.40 | 15.75 | 2,986 | +0.35(+2.27%) |
Oct 15, 2019 | 16.80 | 16.80 | 15.05 | 15.40 | 9,329 | -1.40(-8.33%) |
Oct 14, 2019 | 20.30 | 20.30 | 16.45 | 16.80 | 13,289 | -3.15(-15.77%) |
Oct 11, 2019 | 16.45 | 21.00 | 16.10 | 19.95 | 34,640 | +3.85(+23.89%) |
Oct 10, 2019 | 16.45 | 16.80 | 16.10 | 16.10 | 1,556 | -0.17(-1.08%) |
Oct 09, 2019 | 16.10 | 17.19 | 16.10 | 16.27 | 1,376 | -0.37(-2.23%) |
Oct 08, 2019 | 16.89 | 16.93 | 16.10 | 16.65 | 410 | -0.21(-1.27%) |
Oct 07, 2019 | 17.27 | 17.27 | 16.45 | 16.86 | 970 | +0.04(+0.25%) |
Oct 04, 2019 | 17.50 | 18.20 | 16.52 | 16.82 | 914 | -0.61(-3.51%) |
Oct 03, 2019 | 17.50 | 17.50 | 16.20 | 17.43 | 1,127 | +0.63(+3.75%) |
Oct 02, 2019 | 17.50 | 17.50 | 16.45 | 16.80 | 755 | +0.12(+0.71%) |
Oct 01, 2019 | 16.80 | 17.48 | 16.17 | 16.68 | 1,564 | +0.21(+1.30%) |
Sep 30, 2019 | 16.91 | 17.80 | 16.10 | 16.47 | 655 | -0.08(-0.51%) |
Sep 27, 2019 | 18.20 | 18.55 | 16.10 | 16.55 | 3,822 | -1.65(-9.06%) |
Sep 26, 2019 | 18.20 | 19.25 | 17.85 | 18.20 | 5,105 | -0.12(-0.63%) |
Sep 25, 2019 | 16.80 | 19.24 | 16.10 | 18.32 | 18,863 | +1.87(+11.34%) |
Sep 24, 2019 | 16.10 | 17.15 | 15.65 | 16.45 | 4,187 | +0.70(+4.44%) |
Sep 23, 2019 | 16.45 | 16.45 | 15.40 | 15.75 | 2,762 | +0.00(+0.00%) |
Sep 20, 2019 | 15.48 | 15.75 | 15.07 | 15.75 | 1,762 | +0.59(+3.90%) |
Sep 19, 2019 | 15.48 | 15.48 | 15.06 | 15.16 | 1,033 | +0.11(+0.72%) |
Sep 18, 2019 | 17.15 | 17.15 | 15.05 | 15.05 | 2,969 | -0.91(-5.70%) |
Sep 17, 2019 | 17.15 | 17.15 | 15.41 | 15.96 | 3,081 | -1.19(-6.94%) |
Sep 16, 2019 | 19.25 | 20.65 | 16.17 | 17.15 | 12,407 | +2.13(+14.22%) |
Sep 13, 2019 | 14.70 | 17.15 | 13.65 | 15.02 | 21,788 | -3.88(-20.56%) |
Sep 12, 2019 | 15.75 | 19.60 | 15.05 | 18.90 | 11,470 | +3.50(+22.73%) |
Sep 11, 2019 | 14.00 | 15.40 | 14.00 | 15.40 | 861 | +0.67(+4.51%) |
Sep 10, 2019 | 14.66 | 15.40 | 14.66 | 14.73 | 1,964 | +0.07(+0.48%) |
Sep 09, 2019 | 14.70 | 15.07 | 14.01 | 14.66 | 719 | -0.02(-0.14%) |
Sep 06, 2019 | 14.70 | 14.70 | 13.47 | 14.69 | 305 | +0.19(+1.33%) |
Sep 05, 2019 | 14.04 | 14.95 | 13.30 | 14.49 | 851 | +0.14(+1.00%) |
Sep 04, 2019 | 14.00 | 14.70 | 13.30 | 14.35 | 535 | +0.89(+6.63%) |
Sep 03, 2019 | 14.70 | 14.70 | 13.30 | 13.46 | 3,832 | -0.54(-3.88%) |
Aug 30, 2019 | 14.60 | 14.63 | 13.82 | 14.00 | 1,785 | -0.35(-2.44%) |
Aug 29, 2019 | 14.35 | 15.05 | 14.00 | 14.35 | 1,147 | +0.00(+0.00%) |
Aug 28, 2019 | 14.00 | 14.70 | 13.93 | 14.35 | 1,726 | +0.63(+4.62%) |
Aug 27, 2019 | 16.14 | 16.45 | 13.59 | 13.72 | 12,885 | -2.42(-15.01%) |
Aug 26, 2019 | 16.45 | 16.45 | 16.14 | 16.14 | 331 | -0.00(-0.02%) |
Aug 23, 2019 | 16.36 | 16.80 | 16.14 | 16.14 | 1,202 | -0.22(-1.33%) |
Aug 22, 2019 | 16.80 | 17.15 | 16.36 | 16.36 | 397 | -0.79(-4.61%) |
Aug 21, 2019 | 17.64 | 17.72 | 16.36 | 17.15 | 843 | +0.35(+2.08%) |
Aug 20, 2019 | 17.68 | 17.85 | 16.78 | 16.80 | 891 | -0.35(-2.04%) |
Aug 19, 2019 | 17.15 | 17.85 | 17.15 | 17.15 | 1,102 | +0.14(+0.80%) |
Aug 16, 2019 | 17.54 | 17.54 | 16.81 | 17.01 | 1,865 | -0.67(-3.78%) |
Aug 15, 2019 | 17.54 | 19.21 | 17.54 | 17.68 | 1,473 | -0.33(-1.81%) |
Aug 14, 2019 | 17.85 | 18.54 | 17.85 | 18.01 | 905 | -0.91(-4.79%) |
Aug 13, 2019 | 19.95 | 19.95 | 18.28 | 18.91 | 1,918 | +0.29(+1.56%) |
Aug 12, 2019 | 18.23 | 19.90 | 18.23 | 18.62 | 829 | -0.28(-1.50%) |
Aug 09, 2019 | 19.60 | 20.30 | 18.20 | 18.91 | 2,308 | -0.50(-2.58%) |
Aug 08, 2019 | 18.96 | 20.30 | 18.90 | 19.41 | 3,770 | +0.16(+0.82%) |
Aug 07, 2019 | 19.95 | 20.65 | 18.90 | 19.25 | 2,610 | -0.58(-2.95%) |
Aug 06, 2019 | 18.55 | 21.00 | 18.55 | 19.83 | 2,798 | +0.32(+1.65%) |
Aug 05, 2019 | 20.24 | 21.07 | 19.25 | 19.51 | 5,719 | -1.90(-8.86%) |
Aug 02, 2019 | 20.67 | 22.40 | 20.67 | 21.41 | 12,002 | +0.75(+3.63%) |
Aug 01, 2019 | 17.85 | 24.46 | 17.85 | 20.66 | 25,012 | +2.46(+13.52%) |
Jul 31, 2019 | 17.85 | 18.90 | 16.10 | 18.20 | 44,512 | -1.58(-8.00%) |
Jul 30, 2019 | 18.47 | 32.55 | 18.47 | 19.78 | 646,269 | +5.75(+40.95%) |
Jul 29, 2019 | 14.02 | 14.35 | 14.02 | 14.04 | 1,247 | +0.02(+0.12%) |
Jul 26, 2019 | 14.18 | 14.42 | 14.02 | 14.02 | 697 | -0.25(-1.77%) |
Jul 25, 2019 | 14.88 | 15.05 | 14.02 | 14.27 | 603 | -0.08(-0.56%) |
Jul 24, 2019 | 14.35 | 14.55 | 14.00 | 14.35 | 665 | -0.02(-0.15%) |
Jul 23, 2019 | 14.95 | 14.95 | 14.37 | 14.37 | 716 | -0.15(-1.06%) |
Jul 22, 2019 | 15.22 | 15.22 | 14.21 | 14.53 | 1,184 | -0.41(-2.72%) |
Jul 19, 2019 | 15.40 | 15.40 | 14.88 | 14.93 | 328 | -0.47(-3.05%) |
Jul 18, 2019 | 15.75 | 15.75 | 14.88 | 15.40 | 730 | -0.35(-2.22%) |
Jul 17, 2019 | 16.10 | 16.10 | 14.70 | 15.75 | 904 | +1.05(+7.14%) |
Jul 16, 2019 | 15.75 | 16.45 | 14.00 | 14.70 | 3,572 | -1.05(-6.67%) |
Jul 15, 2019 | 16.10 | 16.80 | 15.40 | 15.75 | 1,489 | -0.00(-0.02%) |
Jul 12, 2019 | 15.75 | 17.14 | 15.57 | 15.75 | 897 | -0.35(-2.15%) |
Jul 11, 2019 | 15.75 | 17.85 | 15.75 | 16.10 | 7,631 | +0.35(+2.22%) |
Jul 10, 2019 | 16.80 | 18.20 | 15.75 | 15.75 | 4,584 | -1.05(-6.25%) |
Jul 09, 2019 | 16.10 | 17.50 | 15.40 | 16.80 | 11,228 | +1.05(+6.67%) |
Jul 08, 2019 | 15.40 | 16.10 | 14.00 | 15.75 | 3,751 | +0.70(+4.65%) |
Jul 05, 2019 | 14.00 | 15.57 | 13.82 | 15.05 | 4,728 | +1.05(+7.47%) |
Jul 03, 2019 | 14.35 | 14.70 | 14.00 | 14.00 | 714 | -0.02(-0.17%) |
Jul 02, 2019 | 15.05 | 15.05 | 14.00 | 14.03 | 1,666 | -0.32(-2.24%) |
Jul 01, 2019 | 15.05 | 15.05 | 14.00 | 14.35 | 1,896 | +0.01(+0.10%) |
Jun 28, 2019 | 13.30 | 15.19 | 13.30 | 14.34 | 2,762 | +0.12(+0.81%) |
Jun 27, 2019 | 14.00 | 14.53 | 14.00 | 14.22 | 798 | +0.57(+4.18%) |
Jun 26, 2019 | 15.40 | 15.40 | 13.30 | 13.65 | 5,585 | -1.22(-8.21%) |
Jun 25, 2019 | 15.05 | 15.05 | 14.09 | 14.87 | 1,925 | -0.18(-1.19%) |
Jun 24, 2019 | 15.05 | 15.75 | 14.70 | 15.05 | 2,068 | +0.15(+1.01%) |
Jun 21, 2019 | 15.38 | 15.83 | 14.90 | 14.90 | 1,148 | -0.85(-5.40%) |
Jun 20, 2019 | 15.75 | 16.52 | 15.05 | 15.75 | 3,738 | +0.00(+0.00%) |
Jun 19, 2019 | 15.40 | 15.75 | 14.70 | 15.75 | 3,812 | -0.34(-2.13%) |
Jun 18, 2019 | 17.15 | 17.15 | 14.19 | 16.09 | 11,227 | -1.06(-6.16%) |
Jun 17, 2019 | 15.75 | 26.60 | 15.40 | 17.15 | 117,971 | +2.10(+13.95%) |
Jun 14, 2019 | 15.40 | 15.75 | 14.77 | 15.05 | 3,717 | +0.28(+1.92%) |
Jun 13, 2019 | 14.70 | 15.44 | 14.70 | 14.77 | 310 | +0.38(+2.65%) |
Jun 12, 2019 | 15.05 | 15.41 | 14.18 | 14.38 | 1,372 | -0.38(-2.61%) |
Jun 11, 2019 | 16.10 | 16.35 | 14.72 | 14.77 | 1,272 | -0.98(-6.22%) |
Jun 10, 2019 | 14.70 | 16.80 | 14.70 | 15.75 | 2,101 | +0.00(+0.02%) |
Jun 07, 2019 | 14.70 | 16.45 | 14.70 | 15.75 | 1,697 | +1.40(+9.73%) |
Jun 06, 2019 | 15.53 | 15.72 | 14.18 | 14.35 | 2,961 | -1.68(-10.46%) |
Jun 05, 2019 | 16.45 | 16.78 | 15.71 | 16.03 | 1,157 | -0.42(-2.57%) |
Jun 04, 2019 | 16.45 | 16.45 | 15.75 | 16.45 | 849 | +0.42(+2.64%) |
Jun 03, 2019 | 15.40 | 17.32 | 15.12 | 16.03 | 7,575 | +0.97(+6.46%) |
May 31, 2019 | 15.75 | 16.80 | 15.05 | 15.05 | 2,482 | -1.27(-7.80%) |
May 30, 2019 | 17.49 | 17.49 | 16.10 | 16.33 | 1,393 | -0.44(-2.65%) |
May 29, 2019 | 18.49 | 18.55 | 15.76 | 16.77 | 2,038 | -1.08(-6.04%) |
May 28, 2019 | 18.20 | 19.25 | 17.85 | 17.85 | 1,978 | -1.38(-7.17%) |
May 24, 2019 | 21.00 | 21.00 | 18.20 | 19.23 | 1,680 | -0.72(-3.61%) |
May 23, 2019 | 18.90 | 20.65 | 17.50 | 19.95 | 3,258 | +0.70(+3.64%) |
May 22, 2019 | 18.73 | 21.40 | 17.15 | 19.25 | 12,803 | +0.70(+3.77%) |
May 21, 2019 | 18.55 | 18.90 | 17.50 | 18.55 | 1,846 | +1.42(+8.27%) |
May 20, 2019 | 18.20 | 18.20 | 15.75 | 17.13 | 1,246 | -0.89(-4.95%) |
May 17, 2019 | 19.25 | 19.25 | 16.80 | 18.02 | 2,722 | -0.53(-2.83%) |
May 16, 2019 | 18.90 | 19.88 | 18.48 | 18.55 | 2,970 | -0.35(-1.85%) |
May 15, 2019 | 20.18 | 20.18 | 18.90 | 18.90 | 1,115 | -1.05(-5.26%) |
May 14, 2019 | 19.95 | 21.00 | 18.95 | 19.95 | 1,082 | +0.70(+3.64%) |
May 13, 2019 | 19.95 | 20.30 | 17.50 | 19.25 | 2,470 | -0.35(-1.80%) |
May 10, 2019 | 19.60 | 20.69 | 19.60 | 19.60 | 794 | -1.11(-5.37%) |
May 09, 2019 | 21.68 | 21.68 | 19.67 | 20.72 | 499 | +0.06(+0.31%) |
May 08, 2019 | 21.92 | 21.92 | 19.67 | 20.65 | 1,474 | -0.35(-1.67%) |
May 07, 2019 | 20.65 | 22.75 | 20.30 | 21.00 | 2,752 | +1.31(+6.67%) |
May 06, 2019 | 22.05 | 22.75 | 19.30 | 19.69 | 1,830 | -1.64(-7.71%) |
May 03, 2019 | 20.30 | 22.05 | 20.30 | 21.34 | 1,445 | +1.74(+8.88%) |
May 02, 2019 | 20.90 | 21.35 | 19.25 | 19.60 | 1,903 | -2.03(-9.40%) |
May 01, 2019 | 22.10 | 22.40 | 21.00 | 21.63 | 1,174 | -0.15(-0.71%) |
Apr 30, 2019 | 22.40 | 22.75 | 21.70 | 21.78 | 1,953 | +0.08(+0.39%) |
Apr 29, 2019 | 23.72 | 23.72 | 20.65 | 21.70 | 3,396 | -1.05(-4.62%) |
Apr 26, 2019 | 23.80 | 23.80 | 21.88 | 22.75 | 2,297 | +0.00(+0.00%) |
Apr 25, 2019 | 23.10 | 23.80 | 21.70 | 22.75 | 2,402 | +0.54(+2.44%) |
Apr 24, 2019 | 23.66 | 23.80 | 22.05 | 22.21 | 1,754 | -0.88(-3.79%) |
Apr 23, 2019 | 24.50 | 24.85 | 22.75 | 23.08 | 8,991 | -0.64(-2.71%) |
Apr 22, 2019 | 23.10 | 24.85 | 23.10 | 23.73 | 2,335 | +1.36(+6.07%) |
Apr 18, 2019 | 23.20 | 25.55 | 22.23 | 22.37 | 4,914 | +0.32(+1.44%) |
Apr 17, 2019 | 23.10 | 24.15 | 21.70 | 22.05 | 4,418 | -2.42(-9.88%) |
Apr 16, 2019 | 26.25 | 26.25 | 23.95 | 24.47 | 4,265 | -0.91(-3.57%) |
Apr 15, 2019 | 27.07 | 27.30 | 24.50 | 25.38 | 5,016 | -0.41(-1.57%) |
Apr 12, 2019 | 28.00 | 28.00 | 24.85 | 25.78 | 5,651 | -0.82(-3.08%) |
Apr 11, 2019 | 26.60 | 28.00 | 26.25 | 26.60 | 3,683 | +0.70(+2.70%) |
Apr 10, 2019 | 32.90 | 32.90 | 24.85 | 25.90 | 19,820 | -2.18(-7.78%) |
Apr 09, 2019 | 22.79 | 30.10 | 22.57 | 28.08 | 20,631 | +6.03(+27.37%) |
Apr 08, 2019 | 19.60 | 24.15 | 19.60 | 22.05 | 18,397 | +3.29(+17.54%) |
Apr 05, 2019 | 19.18 | 20.30 | 17.85 | 18.76 | 14,000 | +1.26(+7.20%) |
Apr 04, 2019 | 19.60 | 21.00 | 17.05 | 17.50 | 19,410 | -1.40(-7.41%) |
Apr 03, 2019 | 18.20 | 19.60 | 17.85 | 18.90 | 9,610 | +0.70(+3.85%) |
Apr 02, 2019 | 20.30 | 21.00 | 16.80 | 18.20 | 50,032 | -22.05(-54.78%) |
Apr 01, 2019 | 42.35 | 46.20 | 40.25 | 40.25 | 4,637 | -2.45(-5.74%) |
Mar 29, 2019 | 42.00 | 43.05 | 41.70 | 42.70 | 982 | +1.05(+2.52%) |
Mar 28, 2019 | 42.70 | 42.70 | 39.55 | 41.65 | 1,362 | -0.70(-1.65%) |
Mar 27, 2019 | 43.05 | 43.05 | 42.00 | 42.35 | 353 | -0.70(-1.63%) |
Mar 26, 2019 | 42.70 | 43.05 | 42.00 | 43.05 | 720 | +1.05(+2.50%) |
Mar 25, 2019 | 43.05 | 43.40 | 41.30 | 42.00 | 533 | -0.70(-1.64%) |
Mar 22, 2019 | 41.30 | 42.70 | 40.61 | 42.70 | 605 | +2.10(+5.17%) |
Mar 21, 2019 | 42.00 | 42.35 | 40.60 | 40.60 | 379 | -0.23(-0.57%) |
Mar 20, 2019 | 40.95 | 41.48 | 40.83 | 40.83 | 295 | -0.12(-0.28%) |
Mar 19, 2019 | 43.40 | 43.40 | 39.20 | 40.95 | 1,468 | -2.45(-5.65%) |
Mar 18, 2019 | 43.75 | 43.75 | 42.70 | 43.40 | 799 | +0.70(+1.64%) |
Mar 15, 2019 | 43.75 | 44.08 | 42.70 | 42.70 | 545 | -1.05(-2.40%) |
Mar 14, 2019 | 42.00 | 43.75 | 42.00 | 43.75 | 792 | +1.40(+3.31%) |
Mar 13, 2019 | 41.30 | 43.40 | 39.90 | 42.35 | 1,070 | +1.05(+2.54%) |
Mar 12, 2019 | 38.50 | 42.00 | 37.80 | 41.30 | 2,033 | +3.15(+8.26%) |
Mar 11, 2019 | 38.15 | 40.25 | 37.10 | 38.15 | 605 | +0.00(+0.00%) |
Mar 08, 2019 | 40.95 | 41.65 | 37.45 | 38.15 | 1,200 | -0.70(-1.80%) |
Mar 07, 2019 | 42.00 | 42.63 | 38.85 | 38.85 | 559 | -2.80(-6.72%) |
Mar 06, 2019 | 39.55 | 43.20 | 39.55 | 41.65 | 517 | +2.80(+7.21%) |
Mar 05, 2019 | 40.25 | 44.10 | 38.50 | 38.85 | 1,294 | -1.75(-4.31%) |
Mar 04, 2019 | 41.65 | 41.65 | 38.50 | 40.60 | 843 | +0.70(+1.75%) |