Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.100 | 8.160 | 7.431 | 7.755 | 174,663 | -0.04(-0.58%) |
Apr 29, 2020 | 7.800 | 8.100 | 7.500 | 7.800 | 297,821 | +0.22(+2.93%) |
Apr 28, 2020 | 7.434 | 7.890 | 7.230 | 7.578 | 144,240 | +0.08(+1.04%) |
Apr 27, 2020 | 7.200 | 7.500 | 6.900 | 7.500 | 174,217 | +0.44(+6.20%) |
Apr 24, 2020 | 6.870 | 7.554 | 6.756 | 7.062 | 243,343 | +0.14(+2.04%) |
Apr 23, 2020 | 6.900 | 7.110 | 6.765 | 6.921 | 90,635 | +0.02(+0.30%) |
Apr 22, 2020 | 6.780 | 7.110 | 6.780 | 6.900 | 90,036 | -0.11(-1.58%) |
Apr 21, 2020 | 6.858 | 7.125 | 6.750 | 7.011 | 103,863 | -0.11(-1.60%) |
Apr 20, 2020 | 7.395 | 7.395 | 6.900 | 7.125 | 127,977 | -0.15(-2.06%) |
Apr 17, 2020 | 7.200 | 7.650 | 6.900 | 7.275 | 210,303 | +0.23(+3.19%) |
Apr 16, 2020 | 7.380 | 7.632 | 6.897 | 7.050 | 193,585 | -0.12(-1.67%) |
Apr 15, 2020 | 6.834 | 7.350 | 6.630 | 7.170 | 176,173 | +0.31(+4.60%) |
Apr 14, 2020 | 6.660 | 7.140 | 6.333 | 6.855 | 159,382 | +0.28(+4.20%) |
Apr 13, 2020 | 6.714 | 6.714 | 6.480 | 6.579 | 118,889 | +0.01(+0.14%) |
Apr 09, 2020 | 6.600 | 6.741 | 6.465 | 6.570 | 120,886 | -0.03(-0.45%) |
Apr 08, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 127,768 | +0.00(+0.00%) |
Apr 07, 2020 | 6.900 | 6.900 | 6.600 | 6.600 | 95,473 | -0.21(-3.08%) |
Apr 06, 2020 | 6.750 | 6.885 | 6.270 | 6.810 | 109,033 | +0.25(+3.75%) |
Apr 03, 2020 | 6.900 | 6.930 | 6.360 | 6.564 | 84,580 | -0.13(-1.88%) |
Apr 02, 2020 | 6.720 | 7.182 | 6.450 | 6.690 | 117,299 | +0.16(+2.39%) |
Apr 01, 2020 | 6.900 | 6.957 | 6.450 | 6.534 | 105,542 | -0.46(-6.52%) |
Mar 31, 2020 | 7.200 | 7.500 | 6.600 | 6.990 | 197,286 | -1.20(-14.65%) |
Mar 30, 2020 | 7.872 | 8.700 | 7.800 | 8.190 | 282,415 | +0.69(+9.20%) |
Mar 27, 2020 | 7.950 | 7.950 | 7.350 | 7.500 | 153,063 | -0.17(-2.15%) |
Mar 26, 2020 | 7.911 | 8.175 | 7.500 | 7.665 | 154,815 | -0.13(-1.66%) |
Mar 25, 2020 | 7.410 | 9.000 | 7.311 | 7.794 | 592,319 | +0.92(+13.40%) |
Mar 24, 2020 | 7.038 | 7.110 | 6.600 | 6.873 | 126,788 | -0.07(-0.95%) |
Mar 23, 2020 | 6.600 | 7.497 | 6.366 | 6.939 | 184,308 | +0.52(+8.08%) |
Mar 20, 2020 | 6.900 | 7.200 | 6.303 | 6.420 | 142,706 | +0.12(+1.90%) |
Mar 19, 2020 | 6.000 | 6.300 | 6.000 | 6.300 | 114,661 | +0.00(+0.00%) |
Mar 18, 2020 | 6.900 | 7.200 | 6.003 | 6.300 | 139,579 | -0.30(-4.55%) |
Mar 17, 2020 | 6.900 | 6.900 | 6.600 | 6.600 | 111,950 | -0.30(-4.35%) |
Mar 16, 2020 | 6.000 | 7.830 | 5.700 | 6.900 | 287,545 | +0.58(+9.26%) |
Mar 13, 2020 | 6.900 | 7.167 | 6.153 | 6.315 | 283,353 | +0.27(+4.47%) |
Mar 12, 2020 | 6.897 | 7.200 | 6.003 | 6.045 | 224,143 | -1.16(-16.04%) |
Mar 11, 2020 | 7.200 | 8.400 | 7.200 | 7.200 | 245,372 | +0.15(+2.13%) |
Mar 10, 2020 | 7.755 | 7.890 | 6.600 | 7.050 | 301,531 | -0.88(-11.05%) |
Mar 09, 2020 | 8.370 | 8.940 | 7.707 | 7.926 | 347,636 | -1.25(-13.66%) |
Mar 06, 2020 | 9.720 | 9.870 | 8.850 | 9.180 | 513,143 | -1.01(-9.87%) |
Mar 05, 2020 | 10.20 | 12.00 | 9.600 | 10.19 | 2,175,389 | +1.14(+12.57%) |
Mar 04, 2020 | 9.000 | 9.450 | 8.100 | 9.048 | 756,090 | -0.42(-4.41%) |
Mar 03, 2020 | 15.57 | 16.35 | 8.580 | 9.465 | 3,070,981 | -2.84(-23.05%) |
Mar 02, 2020 | 10.02 | 13.35 | 8.880 | 12.30 | 3,199,731 | +4.41(+55.83%) |
Feb 28, 2020 | 8.520 | 9.540 | 7.239 | 7.893 | 1,775,520 | +1.59(+25.23%) |
Feb 27, 2020 | 6.000 | 6.540 | 5.559 | 6.303 | 410,513 | +0.18(+2.89%) |
Feb 26, 2020 | 6.600 | 6.657 | 6.060 | 6.126 | 205,270 | -0.47(-7.14%) |
Feb 25, 2020 | 6.762 | 7.047 | 6.000 | 6.597 | 207,986 | -0.30(-4.39%) |
Feb 24, 2020 | 6.900 | 6.900 | 6.600 | 6.900 | 131,027 | -0.24(-3.36%) |
Feb 21, 2020 | 7.320 | 7.365 | 6.978 | 7.140 | 163,806 | -0.16(-2.18%) |
Feb 20, 2020 | 7.065 | 7.635 | 7.020 | 7.299 | 277,970 | +0.23(+3.18%) |
Feb 19, 2020 | 7.335 | 7.464 | 6.990 | 7.074 | 141,786 | -0.25(-3.36%) |
Feb 18, 2020 | 7.380 | 7.440 | 6.813 | 7.320 | 206,254 | -0.18(-2.44%) |
Feb 14, 2020 | 7.800 | 7.932 | 7.353 | 7.503 | 173,300 | -0.22(-2.84%) |
Feb 13, 2020 | 8.400 | 8.550 | 7.500 | 7.722 | 363,385 | -0.98(-11.24%) |
Feb 12, 2020 | 8.340 | 9.600 | 7.830 | 8.700 | 1,178,144 | +1.80(+26.09%) |
Feb 11, 2020 | 6.900 | 6.900 | 6.600 | 6.900 | 161,827 | -0.15(-2.09%) |
Feb 10, 2020 | 7.200 | 7.407 | 6.903 | 7.047 | 125,655 | -0.18(-2.53%) |
Feb 07, 2020 | 7.638 | 7.770 | 7.050 | 7.230 | 156,733 | -0.30(-4.02%) |
Feb 06, 2020 | 7.500 | 8.100 | 7.500 | 7.533 | 139,560 | -0.08(-1.10%) |
Feb 05, 2020 | 7.470 | 8.100 | 7.080 | 7.617 | 250,326 | +0.72(+10.39%) |
Feb 04, 2020 | 6.900 | 7.200 | 6.600 | 6.900 | 183,874 | -0.27(-3.77%) |
Feb 03, 2020 | 7.800 | 7.800 | 6.900 | 7.170 | 221,133 | -0.63(-8.08%) |
Jan 31, 2020 | 8.100 | 8.100 | 7.650 | 7.800 | 136,496 | -0.30(-3.70%) |
Jan 30, 2020 | 8.400 | 8.400 | 7.800 | 8.100 | 215,320 | -0.30(-3.57%) |
Jan 29, 2020 | 8.700 | 9.000 | 8.400 | 8.400 | 175,466 | -0.35(-4.01%) |
Jan 28, 2020 | 9.231 | 9.270 | 8.280 | 8.751 | 370,883 | -0.57(-6.15%) |
Jan 27, 2020 | 9.144 | 9.540 | 9.000 | 9.324 | 255,501 | -0.19(-1.96%) |
Jan 24, 2020 | 9.600 | 10.02 | 9.000 | 9.510 | 334,076 | -0.06(-0.63%) |
Jan 23, 2020 | 9.669 | 10.62 | 9.150 | 9.570 | 586,112 | -0.36(-3.63%) |
Jan 22, 2020 | 10.46 | 10.80 | 9.000 | 9.930 | 752,201 | -1.44(-12.64%) |
Jan 21, 2020 | 11.10 | 12.90 | 10.53 | 11.37 | 1,973,310 | +1.35(+13.44%) |
Jan 17, 2020 | 8.400 | 11.49 | 8.400 | 10.02 | 3,226,640 | +2.52(+33.60%) |
Jan 16, 2020 | 7.791 | 7.800 | 7.320 | 7.500 | 350,596 | -0.39(-4.94%) |
Jan 15, 2020 | 8.352 | 8.550 | 7.500 | 7.890 | 389,787 | -0.06(-0.75%) |
Jan 14, 2020 | 8.217 | 8.310 | 7.260 | 7.950 | 425,362 | -0.47(-5.63%) |
Jan 13, 2020 | 9.240 | 9.300 | 8.190 | 8.424 | 649,045 | +0.32(+4.00%) |
Jan 10, 2020 | 9.300 | 9.750 | 7.860 | 8.100 | 1,087,313 | -0.90(-10.00%) |
Jan 09, 2020 | 6.600 | 10.20 | 6.300 | 9.000 | 2,192,279 | +2.43(+36.99%) |
Jan 08, 2020 | 6.600 | 6.750 | 6.000 | 6.570 | 308,707 | -0.52(-7.40%) |
Jan 07, 2020 | 7.095 | 7.500 | 6.435 | 7.095 | 643,966 | -1.75(-19.83%) |
Jan 06, 2020 | 9.765 | 10.32 | 7.830 | 8.850 | 1,316,800 | +1.04(+13.33%) |
Jan 03, 2020 | 6.750 | 9.000 | 6.645 | 7.809 | 1,057,890 | +1.21(+18.32%) |
Jan 02, 2020 | 6.000 | 6.600 | 5.700 | 6.600 | 271,042 | +0.78(+13.34%) |
Dec 31, 2019 | 6.600 | 6.750 | 5.550 | 5.823 | 309,150 | -0.63(-9.72%) |
Dec 30, 2019 | 5.700 | 7.170 | 5.670 | 6.450 | 765,764 | +1.19(+22.72%) |
Dec 27, 2019 | 4.875 | 5.550 | 4.749 | 5.256 | 252,293 | +0.46(+9.71%) |
Dec 26, 2019 | 4.875 | 4.884 | 4.740 | 4.791 | 49,877 | +0.05(+1.01%) |
Dec 24, 2019 | 4.797 | 4.920 | 4.710 | 4.743 | 39,406 | -0.03(-0.57%) |
Dec 23, 2019 | 4.650 | 4.875 | 4.650 | 4.770 | 49,396 | +0.05(+1.15%) |
Dec 20, 2019 | 4.815 | 4.872 | 4.623 | 4.716 | 53,713 | -0.08(-1.75%) |
Dec 19, 2019 | 4.800 | 5.100 | 4.800 | 4.800 | 84,295 | +0.10(+2.24%) |
Dec 18, 2019 | 4.866 | 4.896 | 4.680 | 4.695 | 97,946 | -0.17(-3.51%) |
Dec 17, 2019 | 5.025 | 5.025 | 4.809 | 4.866 | 59,048 | +0.01(+0.31%) |
Dec 16, 2019 | 4.800 | 5.055 | 4.800 | 4.851 | 71,663 | -0.07(-1.40%) |
Dec 13, 2019 | 5.400 | 5.400 | 4.890 | 4.920 | 79,913 | -0.16(-3.07%) |
Dec 12, 2019 | 5.079 | 5.220 | 4.770 | 5.076 | 108,308 | +0.01(+0.24%) |
Dec 11, 2019 | 5.235 | 5.340 | 4.893 | 5.064 | 199,765 | -0.19(-3.54%) |
Dec 10, 2019 | 6.300 | 6.300 | 5.700 | 5.250 | 323,801 | -1.11(-17.45%) |
Dec 09, 2019 | 5.910 | 6.450 | 5.700 | 6.360 | 406,528 | +0.72(+12.71%) |
Dec 06, 2019 | 5.400 | 5.940 | 5.250 | 5.643 | 290,750 | +0.45(+8.73%) |
Dec 05, 2019 | 5.535 | 5.679 | 4.800 | 5.190 | 196,924 | -0.21(-3.89%) |
Dec 04, 2019 | 5.700 | 5.850 | 5.250 | 5.400 | 391,701 | -0.03(-0.55%) |
Dec 03, 2019 | 4.500 | 5.640 | 4.470 | 5.430 | 566,511 | +0.92(+20.43%) |
Dec 02, 2019 | 4.563 | 4.710 | 4.350 | 4.509 | 80,081 | -0.05(-1.12%) |
Nov 29, 2019 | 4.785 | 4.845 | 4.533 | 4.560 | 46,220 | -0.11(-2.44%) |
Nov 27, 2019 | 4.635 | 4.950 | 4.530 | 4.674 | 98,910 | +0.07(+1.43%) |
Nov 26, 2019 | 4.590 | 4.770 | 4.425 | 4.608 | 88,807 | +0.14(+3.16%) |
Nov 25, 2019 | 4.722 | 4.722 | 4.323 | 4.467 | 54,440 | +0.00(+0.07%) |
Nov 22, 2019 | 4.440 | 4.500 | 4.260 | 4.464 | 76,840 | +0.02(+0.54%) |
Nov 21, 2019 | 4.350 | 4.590 | 4.350 | 4.440 | 72,824 | -0.06(-1.33%) |
Nov 20, 2019 | 4.800 | 4.800 | 4.200 | 4.500 | 120,307 | -0.03(-0.66%) |
Nov 19, 2019 | 4.713 | 4.797 | 4.506 | 4.530 | 106,053 | -0.27(-5.57%) |
Nov 18, 2019 | 4.950 | 4.980 | 4.695 | 4.797 | 94,800 | -0.14(-2.86%) |
Nov 15, 2019 | 5.034 | 5.070 | 4.650 | 4.938 | 274,390 | -0.07(-1.44%) |
Nov 14, 2019 | 5.100 | 5.670 | 4.890 | 5.010 | 444,509 | +0.00(+0.06%) |
Nov 13, 2019 | 5.220 | 5.220 | 4.890 | 5.007 | 126,715 | -0.14(-2.63%) |
Nov 12, 2019 | 5.160 | 5.340 | 5.055 | 5.142 | 102,022 | +0.10(+1.90%) |
Nov 11, 2019 | 5.100 | 5.190 | 4.959 | 5.046 | 87,736 | +0.13(+2.56%) |
Nov 08, 2019 | 5.100 | 5.217 | 4.920 | 4.920 | 89,526 | -0.18(-3.59%) |
Nov 07, 2019 | 5.340 | 5.340 | 5.010 | 5.103 | 98,146 | -0.21(-3.90%) |
Nov 06, 2019 | 5.070 | 5.592 | 4.680 | 5.310 | 333,456 | +0.28(+5.67%) |
Nov 05, 2019 | 5.160 | 5.217 | 4.977 | 5.025 | 155,832 | -0.12(-2.33%) |
Nov 04, 2019 | 5.250 | 5.301 | 4.959 | 5.145 | 178,019 | -0.16(-2.94%) |
Nov 01, 2019 | 5.250 | 5.451 | 5.166 | 5.301 | 98,940 | -0.10(-1.83%) |
Oct 31, 2019 | 5.595 | 5.595 | 5.268 | 5.400 | 166,336 | -0.18(-3.23%) |
Oct 30, 2019 | 5.100 | 5.700 | 4.830 | 5.580 | 359,101 | +0.47(+9.28%) |
Oct 29, 2019 | 5.280 | 5.358 | 5.010 | 5.106 | 208,557 | -0.20(-3.84%) |
Oct 28, 2019 | 5.550 | 5.640 | 5.175 | 5.310 | 218,361 | -0.16(-2.91%) |
Oct 25, 2019 | 5.700 | 5.790 | 5.268 | 5.469 | 289,396 | -0.38(-6.46%) |
Oct 24, 2019 | 6.252 | 6.300 | 5.700 | 5.847 | 424,661 | -0.51(-8.07%) |
Oct 23, 2019 | 5.880 | 6.570 | 5.583 | 6.360 | 1,135,368 | +0.81(+14.66%) |
Oct 22, 2019 | 5.400 | 5.850 | 5.013 | 5.547 | 677,275 | +0.15(+2.72%) |
Oct 21, 2019 | 5.700 | 5.700 | 5.100 | 5.400 | 464,453 | +0.16(+2.97%) |
Oct 18, 2019 | 5.220 | 5.610 | 5.133 | 5.244 | 366,766 | +0.25(+5.11%) |
Oct 17, 2019 | 5.490 | 5.670 | 4.863 | 4.989 | 512,849 | -0.41(-7.61%) |
Oct 16, 2019 | 5.250 | 5.814 | 5.130 | 5.400 | 1,354,882 | -5.62(-51.02%) |
Oct 15, 2019 | 11.70 | 12.00 | 10.50 | 11.03 | 45,920 | +0.21(+1.91%) |
Oct 14, 2019 | 12.60 | 12.90 | 10.50 | 10.82 | 67,143 | -2.08(-16.14%) |
Oct 11, 2019 | 11.25 | 15.45 | 10.98 | 12.90 | 299,346 | +3.30(+34.38%) |
Oct 10, 2019 | 10.50 | 10.80 | 9.600 | 9.600 | 21,701 | -0.90(-8.57%) |
Oct 09, 2019 | 9.750 | 12.52 | 8.880 | 10.50 | 60,828 | +0.29(+2.88%) |
Oct 08, 2019 | 11.70 | 12.41 | 9.633 | 10.21 | 37,713 | -1.19(-10.47%) |
Oct 07, 2019 | 13.20 | 13.50 | 10.20 | 11.40 | 90,332 | -1.80(-13.64%) |
Oct 04, 2019 | 8.100 | 17.66 | 8.100 | 13.20 | 287,120 | +5.64(+74.60%) |
Oct 03, 2019 | 7.800 | 8.160 | 7.233 | 7.560 | 20,183 | -0.03(-0.40%) |
Oct 02, 2019 | 8.310 | 8.400 | 7.350 | 7.590 | 14,416 | -0.54(-6.61%) |
Oct 01, 2019 | 8.100 | 8.820 | 8.070 | 8.127 | 12,440 | +0.06(+0.71%) |
Sep 30, 2019 | 8.910 | 9.300 | 7.584 | 8.070 | 10,768 | -0.69(-7.88%) |
Sep 27, 2019 | 9.600 | 9.900 | 8.490 | 8.760 | 8,473 | -0.54(-5.81%) |
Sep 26, 2019 | 9.300 | 10.12 | 9.138 | 9.300 | 9,742 | +0.16(+1.77%) |
Sep 25, 2019 | 10.05 | 10.07 | 9.000 | 9.138 | 16,257 | -0.91(-9.07%) |
Sep 24, 2019 | 10.65 | 10.80 | 9.702 | 10.05 | 20,935 | -0.75(-6.94%) |
Sep 23, 2019 | 10.80 | 10.80 | 9.900 | 10.80 | 9,527 | -0.09(-0.80%) |
Sep 20, 2019 | 11.04 | 11.15 | 10.12 | 10.89 | 24,933 | -0.21(-1.87%) |
Sep 19, 2019 | 11.40 | 11.94 | 10.80 | 11.09 | 30,833 | -1.20(-9.78%) |
Sep 18, 2019 | 12.60 | 12.90 | 11.55 | 12.30 | 103,228 | +2.13(+20.91%) |
Sep 17, 2019 | 11.10 | 11.16 | 9.903 | 10.17 | 22,159 | -0.86(-7.83%) |
Sep 16, 2019 | 11.66 | 11.66 | 10.99 | 11.03 | 12,842 | +0.21(+1.91%) |
Sep 13, 2019 | 12.00 | 12.00 | 10.50 | 10.83 | 15,656 | -1.24(-10.31%) |
Sep 12, 2019 | 12.60 | 12.60 | 11.95 | 12.07 | 19,874 | -0.62(-4.87%) |
Sep 11, 2019 | 13.08 | 13.20 | 12.33 | 12.69 | 6,107 | -0.21(-1.63%) |
Sep 10, 2019 | 12.60 | 13.20 | 12.32 | 12.90 | 9,599 | +0.60(+4.85%) |
Sep 09, 2019 | 13.14 | 13.14 | 12.17 | 12.30 | 10,362 | -0.04(-0.32%) |
Sep 06, 2019 | 13.20 | 13.20 | 12.00 | 12.34 | 9,296 | -0.86(-6.50%) |
Sep 05, 2019 | 14.10 | 14.10 | 12.60 | 13.20 | 10,931 | -0.75(-5.38%) |
Sep 04, 2019 | 15.00 | 16.20 | 13.80 | 13.95 | 36,641 | -0.75(-5.10%) |
Sep 03, 2019 | 12.90 | 15.00 | 12.30 | 14.70 | 36,247 | +2.19(+17.51%) |
Aug 30, 2019 | 12.30 | 12.64 | 12.21 | 12.51 | 6,920 | +0.33(+2.71%) |
Aug 29, 2019 | 12.69 | 12.87 | 12.00 | 12.18 | 7,246 | -0.39(-3.10%) |
Aug 28, 2019 | 12.30 | 12.88 | 12.30 | 12.57 | 1,711 | +0.01(+0.10%) |
Aug 27, 2019 | 12.90 | 12.90 | 12.30 | 12.56 | 2,913 | -0.34(-2.65%) |
Aug 26, 2019 | 12.90 | 12.90 | 12.60 | 12.90 | 3,216 | +0.44(+3.56%) |
Aug 23, 2019 | 12.93 | 13.46 | 12.30 | 12.46 | 8,436 | -0.82(-6.17%) |
Aug 22, 2019 | 13.50 | 13.89 | 13.20 | 13.28 | 3,745 | -0.13(-1.01%) |
Aug 21, 2019 | 14.06 | 14.10 | 13.14 | 13.41 | 4,942 | -0.39(-2.83%) |
Aug 20, 2019 | 13.80 | 14.10 | 13.20 | 13.80 | 4,997 | +0.60(+4.55%) |
Aug 19, 2019 | 15.00 | 15.00 | 13.20 | 13.20 | 8,284 | -0.93(-6.56%) |
Aug 16, 2019 | 13.80 | 15.00 | 12.90 | 14.13 | 20,396 | +0.93(+7.02%) |
Aug 15, 2019 | 12.90 | 15.60 | 12.00 | 13.20 | 32,778 | -7.80(-37.14%) |
Aug 14, 2019 | 22.20 | 22.20 | 19.50 | 21.00 | 13,436 | -0.90(-4.11%) |
Aug 13, 2019 | 22.20 | 22.20 | 21.60 | 21.90 | 3,110 | +0.00(+0.00%) |
Aug 12, 2019 | 22.50 | 22.50 | 21.60 | 21.90 | 7,806 | -0.75(-3.31%) |
Aug 09, 2019 | 22.80 | 23.55 | 22.23 | 22.65 | 6,456 | -0.45(-1.95%) |
Aug 08, 2019 | 23.70 | 23.70 | 22.20 | 23.10 | 11,627 | -0.30(-1.28%) |
Aug 07, 2019 | 22.50 | 25.50 | 21.00 | 23.40 | 32,969 | -8.70(-27.10%) |
Aug 06, 2019 | 31.80 | 32.70 | 31.20 | 32.10 | 3,573 | +0.30(+0.94%) |
Aug 05, 2019 | 33.00 | 33.90 | 31.80 | 31.80 | 2,576 | -2.10(-6.19%) |
Aug 02, 2019 | 33.30 | 34.20 | 32.10 | 33.90 | 2,043 | +1.50(+4.63%) |
Aug 01, 2019 | 33.30 | 34.20 | 32.10 | 32.40 | 6,277 | -0.90(-2.70%) |
Jul 31, 2019 | 33.60 | 34.97 | 33.00 | 33.30 | 4,838 | -0.60(-1.77%) |
Jul 30, 2019 | 33.60 | 34.30 | 33.60 | 33.90 | 1,693 | +0.00(+0.00%) |
Jul 29, 2019 | 33.90 | 35.31 | 33.30 | 33.90 | 2,757 | +0.00(+0.00%) |
Jul 26, 2019 | 35.10 | 35.70 | 33.90 | 33.90 | 3,066 | -0.90(-2.59%) |
Jul 25, 2019 | 34.80 | 35.40 | 34.50 | 34.80 | 1,239 | +0.30(+0.87%) |
Jul 24, 2019 | 33.90 | 35.10 | 33.90 | 34.50 | 2,951 | +0.30(+0.88%) |
Jul 23, 2019 | 35.40 | 36.90 | 33.90 | 34.20 | 5,450 | -1.20(-3.39%) |
Jul 22, 2019 | 36.90 | 37.20 | 35.40 | 35.40 | 6,789 | -1.80(-4.84%) |
Jul 19, 2019 | 35.70 | 37.20 | 34.80 | 37.20 | 5,933 | +1.20(+3.33%) |
Jul 18, 2019 | 36.30 | 36.60 | 35.70 | 36.00 | 4,386 | -0.60(-1.64%) |
Jul 17, 2019 | 35.40 | 36.90 | 35.40 | 36.60 | 5,626 | +0.90(+2.52%) |
Jul 16, 2019 | 35.70 | 36.90 | 35.40 | 35.70 | 5,215 | +0.00(+0.00%) |
Jul 15, 2019 | 37.50 | 37.50 | 35.40 | 35.70 | 4,641 | -0.90(-2.46%) |
Jul 12, 2019 | 38.10 | 39.00 | 36.30 | 36.60 | 4,726 | -1.50(-3.94%) |
Jul 11, 2019 | 39.00 | 39.00 | 37.50 | 38.10 | 3,659 | -0.90(-2.31%) |
Jul 10, 2019 | 39.00 | 39.60 | 37.50 | 39.00 | 6,425 | +0.00(+0.00%) |
Jul 09, 2019 | 40.50 | 42.00 | 38.70 | 39.00 | 22,523 | +0.30(+0.78%) |
Jul 08, 2019 | 37.50 | 39.60 | 36.00 | 38.70 | 7,216 | +0.96(+2.55%) |
Jul 05, 2019 | 36.30 | 38.10 | 36.30 | 37.74 | 4,640 | +1.44(+3.96%) |
Jul 03, 2019 | 36.90 | 37.20 | 35.70 | 36.30 | 5,863 | -0.90(-2.42%) |
Jul 02, 2019 | 38.10 | 39.60 | 35.10 | 37.20 | 7,231 | -0.90(-2.36%) |
Jul 01, 2019 | 38.40 | 40.50 | 38.10 | 38.10 | 6,546 | -0.30(-0.78%) |
Jun 28, 2019 | 39.60 | 40.50 | 37.80 | 38.40 | 3,866 | -0.90(-2.29%) |
Jun 27, 2019 | 39.90 | 41.10 | 37.50 | 39.30 | 14,999 | -1.50(-3.68%) |
Jun 26, 2019 | 48.60 | 51.00 | 39.90 | 40.80 | 83,962 | -2.40(-5.56%) |
Jun 25, 2019 | 42.00 | 43.50 | 40.50 | 43.20 | 2,917 | +1.20(+2.86%) |
Jun 24, 2019 | 42.30 | 44.70 | 41.91 | 42.00 | 3,605 | -0.60(-1.41%) |
Jun 21, 2019 | 44.70 | 44.70 | 41.70 | 42.60 | 4,703 | -0.90(-2.07%) |
Jun 20, 2019 | 45.60 | 58.80 | 42.60 | 43.50 | 65,900 | -2.70(-5.84%) |
Jun 19, 2019 | 46.50 | 47.40 | 45.30 | 46.20 | 3,713 | -0.60(-1.28%) |
Jun 18, 2019 | 44.10 | 47.10 | 43.80 | 46.80 | 3,487 | +2.70(+6.12%) |
Jun 17, 2019 | 44.10 | 44.70 | 43.50 | 44.10 | 1,144 | +0.60(+1.38%) |
Jun 14, 2019 | 43.80 | 45.00 | 43.50 | 43.50 | 3,203 | -1.20(-2.68%) |
Jun 13, 2019 | 41.70 | 45.90 | 40.50 | 44.70 | 7,503 | +2.40(+5.67%) |
Jun 12, 2019 | 39.00 | 43.35 | 39.00 | 42.30 | 14,867 | +3.60(+9.30%) |
Jun 11, 2019 | 40.80 | 42.59 | 38.70 | 38.70 | 3,000 | -2.40(-5.84%) |
Jun 10, 2019 | 41.10 | 42.00 | 40.80 | 41.10 | 3,176 | +0.90(+2.24%) |
Jun 07, 2019 | 42.90 | 43.20 | 37.80 | 40.20 | 7,013 | -2.70(-6.29%) |
Jun 06, 2019 | 37.50 | 43.20 | 37.50 | 42.90 | 7,845 | +5.40(+14.40%) |
Jun 05, 2019 | 37.50 | 38.70 | 37.50 | 37.50 | 2,611 | +0.00(+0.00%) |
Jun 04, 2019 | 35.10 | 38.70 | 34.80 | 37.50 | 9,217 | +3.90(+11.61%) |
Jun 03, 2019 | 33.60 | 35.10 | 33.00 | 33.60 | 5,533 | +0.00(+0.00%) |
May 31, 2019 | 34.20 | 36.00 | 33.00 | 33.60 | 8,076 | -1.20(-3.45%) |
May 30, 2019 | 38.40 | 39.60 | 31.80 | 34.80 | 15,192 | -3.90(-10.08%) |
May 29, 2019 | 38.40 | 39.90 | 38.40 | 38.70 | 3,864 | -0.80(-2.02%) |
May 28, 2019 | 39.90 | 40.80 | 37.80 | 39.50 | 4,679 | -0.70(-1.75%) |
May 24, 2019 | 42.30 | 43.20 | 39.30 | 40.20 | 7,813 | -2.10(-4.96%) |
May 23, 2019 | 42.30 | 44.40 | 42.00 | 42.30 | 3,644 | -0.30(-0.70%) |
May 22, 2019 | 44.10 | 45.30 | 42.00 | 42.60 | 8,247 | -1.20(-2.74%) |
May 21, 2019 | 43.20 | 45.30 | 43.20 | 43.80 | 5,067 | +0.60(+1.39%) |
May 20, 2019 | 43.50 | 45.30 | 42.60 | 43.20 | 7,911 | -1.20(-2.70%) |
May 17, 2019 | 45.30 | 46.50 | 43.80 | 44.40 | 13,310 | -2.70(-5.73%) |
May 16, 2019 | 49.20 | 49.50 | 45.60 | 47.10 | 10,450 | -4.20(-8.19%) |
May 15, 2019 | 48.60 | 51.60 | 47.40 | 51.30 | 8,033 | +2.10(+4.27%) |
May 14, 2019 | 49.20 | 49.50 | 47.40 | 49.20 | 7,630 | +0.60(+1.23%) |
May 13, 2019 | 52.50 | 53.10 | 48.30 | 48.60 | 32,320 | -2.10(-4.14%) |
May 10, 2019 | 50.10 | 51.13 | 50.10 | 50.70 | 2,216 | -0.30(-0.59%) |
May 09, 2019 | 49.50 | 51.30 | 49.50 | 51.00 | 3,809 | +1.50(+3.03%) |
May 08, 2019 | 48.90 | 50.10 | 48.90 | 49.50 | 2,247 | +0.30(+0.61%) |
May 07, 2019 | 50.40 | 51.60 | 48.30 | 49.20 | 4,430 | -1.20(-2.38%) |
May 06, 2019 | 49.50 | 51.30 | 48.30 | 50.40 | 3,276 | +0.00(+0.00%) |
May 03, 2019 | 50.40 | 50.40 | 49.20 | 50.40 | 3,980 | +0.90(+1.82%) |
May 02, 2019 | 49.20 | 51.30 | 48.90 | 49.50 | 3,969 | +0.30(+0.61%) |