Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 7.870 | 8.500 | 7.520 | 7.790 | 222,938 | -0.65(-7.70%) |
Apr 29, 2020 | 7.350 | 8.440 | 7.160 | 8.440 | 531,823 | +1.09(+14.83%) |
Apr 28, 2020 | 7.460 | 7.550 | 6.655 | 7.350 | 375,180 | -0.12(-1.61%) |
Apr 27, 2020 | 7.980 | 7.980 | 6.532 | 7.470 | 440,666 | +0.05(+0.67%) |
Apr 24, 2020 | 8.000 | 8.000 | 7.250 | 7.420 | 383,800 | -0.11(-1.46%) |
Apr 23, 2020 | 7.190 | 7.900 | 6.920 | 7.530 | 558,678 | +0.38(+5.31%) |
Apr 22, 2020 | 7.500 | 7.920 | 6.830 | 7.150 | 374,305 | -0.12(-1.65%) |
Apr 21, 2020 | 6.340 | 7.700 | 6.000 | 7.270 | 775,096 | +0.59(+8.83%) |
Apr 20, 2020 | 7.090 | 7.340 | 6.250 | 6.680 | 815,999 | -1.20(-15.23%) |
Apr 17, 2020 | 7.960 | 8.430 | 7.550 | 7.880 | 965,800 | -0.01(-0.13%) |
Apr 16, 2020 | 9.000 | 9.000 | 7.800 | 7.890 | 856,868 | -1.04(-11.65%) |
Apr 15, 2020 | 9.410 | 9.500 | 7.500 | 8.930 | 3,191,211 | -1.86(-17.24%) |
Apr 14, 2020 | 12.64 | 14.19 | 9.600 | 10.79 | 6,537,031 | -2.14(-16.55%) |
Apr 13, 2020 | 9.560 | 14.39 | 7.890 | 12.93 | 29,648,578 | +6.68(+106.88%) |
Apr 09, 2020 | 2.640 | 13.00 | 2.640 | 6.250 | 25,184,900 | +3.85(+160.42%) |
Apr 08, 2020 | 1.970 | 2.440 | 1.850 | 2.400 | 162,420 | +0.52(+27.66%) |
Apr 07, 2020 | 1.690 | 2.190 | 1.660 | 1.880 | 216,136 | +0.24(+14.63%) |
Apr 06, 2020 | 1.590 | 1.650 | 1.500 | 1.640 | 86,615 | +0.16(+10.81%) |
Apr 03, 2020 | 1.630 | 1.990 | 1.430 | 1.480 | 263,900 | -0.14(-8.64%) |
Apr 02, 2020 | 1.500 | 2.750 | 1.500 | 1.620 | 715,042 | +0.27(+20.00%) |
Apr 01, 2020 | 1.400 | 1.470 | 1.240 | 1.350 | 110,664 | -0.05(-3.57%) |
Mar 31, 2020 | 1.380 | 1.665 | 1.250 | 1.400 | 113,346 | +0.06(+4.48%) |
Mar 30, 2020 | 1.580 | 1.580 | 1.260 | 1.340 | 98,915 | -0.23(-14.65%) |
Mar 27, 2020 | 1.750 | 1.750 | 1.500 | 1.570 | 55,400 | -0.21(-11.80%) |
Mar 26, 2020 | 1.450 | 2.440 | 1.450 | 1.780 | 201,200 | +0.32(+21.92%) |
Mar 25, 2020 | 1.600 | 1.610 | 1.350 | 1.460 | 74,809 | -0.08(-5.19%) |
Mar 24, 2020 | 1.330 | 1.570 | 1.330 | 1.540 | 51,251 | +0.27(+21.26%) |
Mar 23, 2020 | 1.440 | 1.500 | 1.260 | 1.270 | 75,403 | -0.04(-3.05%) |
Mar 20, 2020 | 1.360 | 1.830 | 1.300 | 1.310 | 111,000 | -0.03(-2.24%) |
Mar 19, 2020 | 1.360 | 1.540 | 1.250 | 1.340 | 77,650 | -0.08(-5.63%) |
Mar 18, 2020 | 1.760 | 1.830 | 1.170 | 1.420 | 126,504 | -0.21(-12.88%) |
Mar 17, 2020 | 1.560 | 1.850 | 1.510 | 1.630 | 97,111 | +0.16(+10.88%) |
Mar 16, 2020 | 1.410 | 1.850 | 1.400 | 1.470 | 232,762 | +0.26(+21.49%) |
Mar 13, 2020 | 2.810 | 3.150 | 1.080 | 1.210 | 293,700 | -1.59(-56.79%) |
Mar 12, 2020 | 4.200 | 4.890 | 2.530 | 2.800 | 127,034 | -2.20(-44.00%) |
Mar 11, 2020 | 5.800 | 6.000 | 3.800 | 5.000 | 22,459 | -1.00(-16.67%) |
Mar 10, 2020 | 5.296 | 6.002 | 4.440 | 6.000 | 25,424 | +1.05(+21.21%) |
Mar 09, 2020 | 5.400 | 5.600 | 2.500 | 4.950 | 25,862 | -0.67(-11.98%) |
Mar 06, 2020 | 6.000 | 6.240 | 5.200 | 5.624 | 35,380 | -0.45(-7.38%) |
Mar 05, 2020 | 6.600 | 6.840 | 6.000 | 6.072 | 19,180 | -0.33(-5.13%) |
Mar 04, 2020 | 7.000 | 7.400 | 6.000 | 6.400 | 80,012 | -0.25(-3.70%) |
Mar 03, 2020 | 7.266 | 7.388 | 6.200 | 6.646 | 17,937 | -0.34(-4.89%) |
Mar 02, 2020 | 7.588 | 7.802 | 6.600 | 6.988 | 15,308 | -0.92(-11.59%) |
Feb 28, 2020 | 8.000 | 8.200 | 7.000 | 7.904 | 14,705 | -0.10(-1.20%) |
Feb 27, 2020 | 8.244 | 8.774 | 8.000 | 8.000 | 16,019 | -0.59(-6.83%) |
Feb 26, 2020 | 9.360 | 9.800 | 8.400 | 8.586 | 20,765 | -0.81(-8.66%) |
Feb 25, 2020 | 10.20 | 10.40 | 9.200 | 9.400 | 15,345 | -0.87(-8.45%) |
Feb 24, 2020 | 11.38 | 11.40 | 10.04 | 10.27 | 8,056 | -0.68(-6.21%) |
Feb 21, 2020 | 11.44 | 11.44 | 10.90 | 10.95 | 6,455 | -0.05(-0.47%) |
Feb 20, 2020 | 10.93 | 11.32 | 10.93 | 11.00 | 6,245 | +0.07(+0.64%) |
Feb 19, 2020 | 11.14 | 11.20 | 10.80 | 10.93 | 4,574 | -0.12(-1.12%) |
Feb 18, 2020 | 11.54 | 11.60 | 10.20 | 11.05 | 7,572 | -0.42(-3.64%) |
Feb 14, 2020 | 12.00 | 12.58 | 11.20 | 11.47 | 3,700 | -0.39(-3.30%) |
Feb 13, 2020 | 12.00 | 12.00 | 11.80 | 11.86 | 2,998 | -0.07(-0.55%) |
Feb 12, 2020 | 12.00 | 12.38 | 11.61 | 11.93 | 7,543 | +0.11(+0.93%) |
Feb 11, 2020 | 12.00 | 12.00 | 11.66 | 11.82 | 12,073 | -0.15(-1.25%) |
Feb 10, 2020 | 12.93 | 12.93 | 11.80 | 11.97 | 9,242 | -1.05(-8.06%) |
Feb 07, 2020 | 13.80 | 13.80 | 12.62 | 13.02 | 7,350 | -0.38(-2.84%) |
Feb 06, 2020 | 14.20 | 14.20 | 13.40 | 13.40 | 7,173 | -0.79(-5.55%) |
Feb 05, 2020 | 13.49 | 14.71 | 13.31 | 14.19 | 4,382 | +0.88(+6.60%) |
Feb 04, 2020 | 13.63 | 14.38 | 13.30 | 13.31 | 7,722 | +0.01(+0.08%) |
Feb 03, 2020 | 14.13 | 14.59 | 13.30 | 13.30 | 7,817 | -0.75(-5.32%) |
Jan 31, 2020 | 15.00 | 15.20 | 13.56 | 14.05 | 4,465 | -0.87(-5.83%) |
Jan 30, 2020 | 14.03 | 15.00 | 13.45 | 14.92 | 8,444 | +0.82(+5.85%) |
Jan 29, 2020 | 14.55 | 14.93 | 14.00 | 14.09 | 3,732 | -0.52(-3.58%) |
Jan 28, 2020 | 14.60 | 15.00 | 14.60 | 14.62 | 3,921 | +0.02(+0.12%) |
Jan 27, 2020 | 15.07 | 16.05 | 14.60 | 14.60 | 9,787 | -1.10(-7.02%) |
Jan 24, 2020 | 15.99 | 16.63 | 15.00 | 15.70 | 6,490 | -0.15(-0.96%) |
Jan 23, 2020 | 15.98 | 17.00 | 15.64 | 15.85 | 2,502 | -0.79(-4.74%) |
Jan 22, 2020 | 15.58 | 17.35 | 15.50 | 16.64 | 9,119 | +1.06(+6.82%) |
Jan 21, 2020 | 15.81 | 16.72 | 15.42 | 15.58 | 6,750 | -0.88(-5.37%) |
Jan 17, 2020 | 17.90 | 17.90 | 15.84 | 16.46 | 7,090 | -0.75(-4.36%) |
Jan 16, 2020 | 16.80 | 17.40 | 16.80 | 17.21 | 2,970 | +0.59(+3.56%) |
Jan 15, 2020 | 17.73 | 18.00 | 16.56 | 16.62 | 7,083 | -1.20(-6.74%) |
Jan 14, 2020 | 18.60 | 18.60 | 17.80 | 17.82 | 4,529 | -0.86(-4.61%) |
Jan 13, 2020 | 18.59 | 19.40 | 18.40 | 18.69 | 3,548 | -0.17(-0.89%) |
Jan 10, 2020 | 19.30 | 20.20 | 18.60 | 18.85 | 5,015 | -0.71(-3.63%) |
Jan 09, 2020 | 20.60 | 20.62 | 19.20 | 19.56 | 5,194 | -0.41(-2.03%) |
Jan 08, 2020 | 20.40 | 20.60 | 19.07 | 19.97 | 8,691 | -0.43(-2.11%) |
Jan 07, 2020 | 21.40 | 21.40 | 20.00 | 20.40 | 8,365 | -0.80(-3.77%) |
Jan 06, 2020 | 20.60 | 22.00 | 20.60 | 21.20 | 11,438 | +0.00(+0.00%) |
Jan 03, 2020 | 19.80 | 23.80 | 19.54 | 21.20 | 25,510 | +1.71(+8.78%) |
Jan 02, 2020 | 20.00 | 20.00 | 19.20 | 19.49 | 2,344 | -0.45(-2.25%) |
Dec 31, 2019 | 17.81 | 20.00 | 17.80 | 19.94 | 8,290 | +2.12(+11.92%) |
Dec 30, 2019 | 17.80 | 18.83 | 17.60 | 17.81 | 23,203 | -0.29(-1.61%) |
Dec 27, 2019 | 18.91 | 19.54 | 18.00 | 18.10 | 10,655 | -0.58(-3.12%) |
Dec 26, 2019 | 19.10 | 19.10 | 18.30 | 18.69 | 3,402 | -0.47(-2.44%) |
Dec 24, 2019 | 19.40 | 19.40 | 18.44 | 19.16 | 5,360 | -0.44(-2.27%) |
Dec 23, 2019 | 19.20 | 20.20 | 18.40 | 19.60 | 14,388 | +0.52(+2.74%) |
Dec 20, 2019 | 19.80 | 19.80 | 17.40 | 19.08 | 20,695 | -0.92(-4.61%) |
Dec 19, 2019 | 20.40 | 21.20 | 19.77 | 20.00 | 6,552 | -0.40(-1.96%) |
Dec 18, 2019 | 20.60 | 21.60 | 17.25 | 20.40 | 23,965 | -1.00(-4.67%) |
Dec 17, 2019 | 21.00 | 23.00 | 21.00 | 21.40 | 8,215 | +0.40(+1.90%) |
Dec 16, 2019 | 20.80 | 24.20 | 20.60 | 21.00 | 10,620 | +0.60(+2.94%) |
Dec 13, 2019 | 20.00 | 21.00 | 18.40 | 20.40 | 10,610 | +0.00(+0.00%) |
Dec 12, 2019 | 18.20 | 21.20 | 18.00 | 20.40 | 8,387 | +2.20(+12.08%) |
Dec 11, 2019 | 18.33 | 18.33 | 17.33 | 18.20 | 3,386 | +0.00(+0.01%) |
Dec 10, 2019 | 16.60 | 18.80 | 16.00 | 18.20 | 16,550 | +1.80(+10.98%) |
Dec 09, 2019 | 15.30 | 16.73 | 15.30 | 16.40 | 8,002 | +1.28(+8.47%) |
Dec 06, 2019 | 13.50 | 15.96 | 13.20 | 15.12 | 22,175 | +1.57(+11.59%) |
Dec 05, 2019 | 15.02 | 15.02 | 13.37 | 13.55 | 28,724 | -1.28(-8.62%) |
Dec 04, 2019 | 15.00 | 15.09 | 14.80 | 14.83 | 10,849 | -0.03(-0.19%) |
Dec 03, 2019 | 15.20 | 15.26 | 14.80 | 14.86 | 2,282 | -0.48(-3.13%) |
Dec 02, 2019 | 15.85 | 15.85 | 14.63 | 15.34 | 10,224 | -0.46(-2.94%) |
Nov 29, 2019 | 15.95 | 16.80 | 15.50 | 15.80 | 850 | -0.26(-1.62%) |
Nov 27, 2019 | 15.00 | 16.13 | 14.80 | 16.06 | 12,160 | +1.10(+7.34%) |
Nov 26, 2019 | 15.72 | 15.80 | 14.73 | 14.96 | 12,895 | -0.64(-4.09%) |
Nov 25, 2019 | 15.80 | 16.80 | 15.49 | 15.60 | 11,677 | -0.05(-0.33%) |
Nov 22, 2019 | 16.20 | 16.21 | 15.60 | 15.65 | 19,525 | -0.55(-3.39%) |
Nov 21, 2019 | 16.10 | 16.60 | 15.95 | 16.20 | 24,952 | +0.37(+2.34%) |
Nov 20, 2019 | 16.20 | 16.49 | 15.80 | 15.83 | 21,159 | -0.31(-1.93%) |
Nov 19, 2019 | 16.20 | 16.20 | 16.08 | 16.14 | 2,726 | -0.23(-1.40%) |
Nov 18, 2019 | 16.40 | 16.76 | 16.00 | 16.37 | 7,815 | +0.15(+0.95%) |
Nov 15, 2019 | 17.67 | 17.78 | 16.04 | 16.22 | 12,510 | -1.24(-7.08%) |
Nov 14, 2019 | 17.09 | 17.96 | 17.05 | 17.46 | 3,269 | -0.34(-1.92%) |
Nov 13, 2019 | 18.00 | 18.28 | 17.60 | 17.80 | 2,582 | -0.40(-2.22%) |
Nov 12, 2019 | 17.99 | 18.50 | 17.40 | 18.20 | 3,155 | +0.20(+1.12%) |
Nov 11, 2019 | 18.00 | 18.76 | 16.21 | 18.00 | 20,069 | -0.39(-2.10%) |
Nov 08, 2019 | 18.65 | 18.76 | 18.00 | 18.39 | 5,765 | -0.36(-1.90%) |
Nov 07, 2019 | 18.67 | 19.00 | 18.57 | 18.74 | 5,083 | +0.00(+0.01%) |
Nov 06, 2019 | 18.70 | 19.00 | 18.49 | 18.74 | 4,820 | -0.21(-1.10%) |
Nov 05, 2019 | 19.00 | 19.00 | 18.51 | 18.95 | 13,599 | -0.05(-0.27%) |
Nov 04, 2019 | 18.80 | 19.00 | 18.00 | 19.00 | 8,598 | +0.65(+3.53%) |
Nov 01, 2019 | 17.80 | 18.60 | 17.60 | 18.35 | 9,795 | +0.55(+3.10%) |
Oct 31, 2019 | 16.60 | 18.00 | 16.40 | 17.80 | 10,519 | +1.14(+6.87%) |
Oct 30, 2019 | 17.80 | 18.39 | 15.80 | 16.66 | 21,373 | -1.14(-6.42%) |
Oct 29, 2019 | 17.60 | 18.20 | 17.32 | 17.80 | 16,816 | +0.40(+2.29%) |
Oct 28, 2019 | 16.00 | 20.00 | 16.00 | 17.40 | 42,986 | +2.00(+12.99%) |
Oct 25, 2019 | 14.13 | 17.56 | 14.13 | 15.40 | 67,025 | +0.98(+6.83%) |
Oct 24, 2019 | 15.16 | 15.45 | 14.40 | 14.42 | 12,015 | -0.76(-5.03%) |
Oct 23, 2019 | 15.20 | 15.39 | 13.60 | 15.18 | 34,680 | -0.02(-0.13%) |
Oct 22, 2019 | 16.70 | 16.70 | 15.11 | 15.20 | 50,161 | -1.48(-8.88%) |
Oct 21, 2019 | 17.03 | 17.40 | 16.55 | 16.68 | 18,557 | +0.15(+0.90%) |
Oct 18, 2019 | 16.46 | 17.81 | 16.20 | 16.53 | 15,715 | +0.09(+0.56%) |
Oct 17, 2019 | 16.92 | 17.09 | 16.00 | 16.44 | 16,801 | -0.40(-2.36%) |
Oct 16, 2019 | 18.13 | 18.13 | 16.80 | 16.84 | 12,662 | -1.46(-8.00%) |
Oct 15, 2019 | 18.40 | 19.35 | 16.40 | 18.30 | 17,820 | -0.23(-1.24%) |
Oct 14, 2019 | 16.31 | 19.09 | 16.08 | 18.53 | 16,759 | +2.30(+14.15%) |
Oct 11, 2019 | 18.21 | 19.00 | 16.09 | 16.24 | 19,245 | -1.59(-8.91%) |
Oct 10, 2019 | 20.40 | 20.58 | 16.85 | 17.82 | 21,049 | -2.18(-10.88%) |
Oct 09, 2019 | 18.60 | 21.20 | 18.60 | 20.00 | 16,130 | +1.80(+9.89%) |
Oct 08, 2019 | 22.20 | 22.20 | 18.20 | 18.20 | 8,811 | -4.20(-18.75%) |
Oct 07, 2019 | 21.20 | 22.40 | 21.20 | 22.40 | 9,760 | +0.60(+2.75%) |
Oct 04, 2019 | 22.20 | 22.40 | 21.80 | 21.80 | 4,025 | -0.40(-1.80%) |
Oct 03, 2019 | 21.40 | 22.80 | 21.40 | 22.20 | 6,990 | +0.40(+1.83%) |
Oct 02, 2019 | 22.20 | 23.00 | 21.50 | 21.80 | 7,709 | -0.80(-3.54%) |
Oct 01, 2019 | 24.00 | 24.40 | 22.40 | 22.60 | 3,959 | -1.40(-5.83%) |
Sep 30, 2019 | 23.20 | 24.20 | 22.60 | 24.00 | 7,471 | +0.80(+3.45%) |
Sep 27, 2019 | 23.40 | 24.60 | 20.80 | 23.20 | 25,380 | -0.40(-1.69%) |
Sep 26, 2019 | 25.00 | 25.00 | 23.40 | 23.60 | 3,381 | -1.60(-6.35%) |
Sep 25, 2019 | 25.20 | 25.40 | 23.80 | 25.20 | 4,348 | -1.00(-3.82%) |
Sep 24, 2019 | 28.40 | 29.20 | 25.40 | 26.20 | 10,031 | -2.20(-7.75%) |
Sep 23, 2019 | 33.60 | 33.60 | 27.40 | 28.40 | 13,332 | -5.40(-15.98%) |
Sep 20, 2019 | 32.00 | 35.80 | 31.30 | 33.80 | 37,300 | +1.80(+5.62%) |
Sep 19, 2019 | 34.20 | 34.20 | 30.20 | 32.00 | 13,160 | -1.60(-4.76%) |
Sep 18, 2019 | 34.00 | 34.00 | 32.60 | 33.60 | 16,164 | -0.80(-2.33%) |
Sep 17, 2019 | 36.60 | 37.00 | 33.08 | 34.40 | 11,119 | -3.00(-8.02%) |
Sep 16, 2019 | 34.60 | 37.80 | 33.40 | 37.40 | 14,387 | +4.60(+14.02%) |
Sep 13, 2019 | 33.00 | 33.00 | 29.80 | 32.80 | 6,835 | +0.00(+0.00%) |
Sep 12, 2019 | 28.80 | 33.00 | 26.80 | 32.80 | 11,500 | +3.00(+10.07%) |
Sep 11, 2019 | 29.20 | 29.80 | 28.01 | 29.80 | 9,123 | +1.20(+4.20%) |
Sep 10, 2019 | 29.00 | 30.00 | 28.00 | 28.60 | 15,578 | -0.40(-1.38%) |
Sep 09, 2019 | 22.40 | 29.60 | 22.30 | 29.00 | 9,878 | +7.00(+31.82%) |
Sep 06, 2019 | 22.00 | 22.20 | 21.40 | 22.00 | 6,805 | +0.00(+0.00%) |
Sep 05, 2019 | 21.20 | 22.20 | 21.00 | 22.00 | 8,364 | +1.20(+5.77%) |
Sep 04, 2019 | 21.00 | 21.40 | 20.60 | 20.80 | 5,941 | +0.20(+0.97%) |
Sep 03, 2019 | 20.60 | 21.40 | 20.60 | 20.60 | 5,621 | -0.40(-1.90%) |
Aug 30, 2019 | 22.60 | 22.60 | 20.60 | 21.00 | 4,930 | -1.60(-7.08%) |
Aug 29, 2019 | 21.80 | 22.80 | 21.80 | 22.60 | 2,814 | +1.40(+6.60%) |
Aug 28, 2019 | 19.88 | 21.20 | 19.75 | 21.20 | 5,035 | +1.44(+7.29%) |
Aug 27, 2019 | 20.60 | 20.80 | 19.76 | 19.76 | 6,279 | -0.84(-4.08%) |
Aug 26, 2019 | 21.40 | 21.80 | 20.40 | 20.60 | 8,514 | -0.40(-1.90%) |
Aug 23, 2019 | 21.00 | 21.54 | 20.80 | 21.00 | 3,265 | -0.20(-0.94%) |
Aug 22, 2019 | 22.80 | 22.80 | 21.20 | 21.20 | 5,674 | -1.60(-7.02%) |
Aug 21, 2019 | 22.20 | 23.60 | 22.00 | 22.80 | 7,677 | +0.80(+3.64%) |
Aug 20, 2019 | 22.00 | 22.80 | 21.20 | 22.00 | 2,667 | +0.00(+0.00%) |
Aug 19, 2019 | 23.00 | 23.00 | 21.60 | 22.00 | 2,491 | -0.40(-1.79%) |
Aug 16, 2019 | 23.40 | 24.00 | 21.20 | 22.40 | 5,200 | -1.20(-5.08%) |
Aug 15, 2019 | 21.40 | 24.40 | 20.40 | 23.60 | 10,257 | +2.20(+10.28%) |
Aug 14, 2019 | 22.00 | 22.60 | 20.60 | 21.40 | 8,710 | -1.00(-4.46%) |
Aug 13, 2019 | 22.60 | 23.80 | 22.20 | 22.40 | 6,982 | -0.20(-0.88%) |
Aug 12, 2019 | 22.60 | 23.20 | 22.20 | 22.60 | 7,381 | +0.00(+0.00%) |
Aug 09, 2019 | 24.60 | 25.00 | 22.60 | 22.60 | 4,085 | -2.00(-8.13%) |
Aug 08, 2019 | 25.20 | 25.80 | 24.00 | 24.60 | 9,315 | -0.60(-2.38%) |
Aug 07, 2019 | 23.20 | 25.20 | 22.40 | 25.20 | 9,295 | +1.20(+5.00%) |
Aug 06, 2019 | 23.60 | 24.40 | 22.40 | 24.00 | 10,963 | +0.40(+1.69%) |
Aug 05, 2019 | 23.00 | 25.20 | 22.40 | 23.60 | 8,477 | -0.60(-2.48%) |
Aug 02, 2019 | 22.80 | 25.00 | 22.50 | 24.20 | 9,270 | +1.80(+8.04%) |
Aug 01, 2019 | 27.80 | 27.93 | 21.00 | 22.40 | 22,231 | -4.00(-15.15%) |
Jul 31, 2019 | 26.20 | 29.00 | 26.00 | 26.40 | 11,983 | +0.20(+0.76%) |
Jul 30, 2019 | 24.40 | 27.20 | 24.40 | 26.20 | 9,626 | +1.80(+7.38%) |
Jul 29, 2019 | 25.60 | 26.20 | 24.40 | 24.40 | 7,415 | -1.20(-4.69%) |
Jul 26, 2019 | 26.00 | 26.20 | 24.60 | 25.60 | 11,150 | -0.40(-1.54%) |
Jul 25, 2019 | 27.20 | 27.20 | 24.60 | 26.00 | 24,030 | -0.60(-2.26%) |
Jul 24, 2019 | 29.40 | 30.20 | 26.40 | 26.60 | 22,035 | -2.80(-9.52%) |
Jul 23, 2019 | 28.20 | 29.80 | 27.60 | 29.40 | 7,941 | +1.40(+5.00%) |
Jul 22, 2019 | 27.20 | 28.60 | 27.20 | 28.00 | 10,702 | +1.20(+4.48%) |
Jul 19, 2019 | 27.80 | 29.20 | 26.40 | 26.80 | 14,025 | -0.80(-2.90%) |
Jul 18, 2019 | 25.80 | 28.00 | 25.20 | 27.60 | 37,908 | +1.80(+6.98%) |
Jul 17, 2019 | 25.60 | 27.00 | 25.40 | 25.80 | 41,683 | +0.20(+0.78%) |
Jul 16, 2019 | 25.80 | 26.80 | 25.40 | 25.60 | 79,623 | -0.20(-0.78%) |
Jul 15, 2019 | 26.00 | 26.60 | 25.40 | 25.80 | 30,668 | +0.40(+1.57%) |
Jul 12, 2019 | 26.20 | 26.80 | 25.20 | 25.40 | 28,195 | -1.00(-3.79%) |
Jul 11, 2019 | 26.40 | 27.10 | 25.80 | 26.40 | 22,285 | -0.20(-0.75%) |
Jul 10, 2019 | 27.60 | 28.00 | 25.60 | 26.60 | 28,810 | -0.80(-2.92%) |
Jul 09, 2019 | 27.40 | 28.20 | 26.00 | 27.40 | 3,774 | -0.40(-1.44%) |
Jul 08, 2019 | 28.80 | 29.80 | 27.00 | 27.80 | 8,106 | -1.00(-3.47%) |
Jul 05, 2019 | 28.80 | 29.40 | 28.40 | 28.80 | 2,225 | +0.20(+0.70%) |
Jul 03, 2019 | 28.20 | 29.60 | 28.20 | 28.60 | 4,700 | -0.20(-0.69%) |
Jul 02, 2019 | 31.60 | 32.00 | 28.40 | 28.80 | 14,259 | -2.80(-8.86%) |
Jul 01, 2019 | 32.00 | 33.40 | 31.20 | 31.60 | 8,706 | +0.00(+0.00%) |
Jun 28, 2019 | 31.40 | 32.80 | 30.80 | 31.60 | 45,885 | +0.00(+0.00%) |
Jun 27, 2019 | 31.80 | 32.20 | 31.00 | 31.60 | 12,902 | +0.00(+0.00%) |
Jun 26, 2019 | 32.40 | 32.80 | 31.00 | 31.60 | 21,207 | -0.20(-0.63%) |
Jun 25, 2019 | 32.80 | 34.20 | 31.80 | 31.80 | 8,902 | -1.20(-3.64%) |
Jun 24, 2019 | 34.80 | 36.00 | 32.60 | 33.00 | 7,404 | -2.00(-5.71%) |
Jun 21, 2019 | 36.20 | 37.40 | 34.80 | 35.00 | 4,365 | -1.40(-3.85%) |
Jun 20, 2019 | 34.60 | 37.00 | 34.60 | 36.40 | 6,189 | +2.00(+5.81%) |
Jun 19, 2019 | 35.00 | 36.60 | 34.20 | 34.40 | 2,555 | -1.00(-2.82%) |
Jun 18, 2019 | 36.20 | 37.20 | 34.40 | 35.40 | 9,106 | -0.40(-1.12%) |
Jun 17, 2019 | 34.40 | 36.20 | 33.20 | 35.80 | 5,453 | +1.60(+4.68%) |
Jun 14, 2019 | 36.40 | 37.00 | 33.60 | 34.20 | 10,840 | -2.40(-6.56%) |
Jun 13, 2019 | 36.80 | 37.60 | 36.40 | 36.60 | 9,016 | +0.80(+2.23%) |
Jun 12, 2019 | 36.60 | 37.20 | 35.60 | 35.80 | 6,450 | -1.60(-4.28%) |
Jun 11, 2019 | 36.80 | 38.40 | 36.04 | 37.40 | 9,194 | +1.00(+2.75%) |
Jun 10, 2019 | 37.20 | 37.80 | 35.78 | 36.40 | 6,144 | -1.00(-2.67%) |
Jun 07, 2019 | 37.60 | 37.60 | 36.70 | 37.40 | 6,580 | +0.20(+0.54%) |
Jun 06, 2019 | 36.60 | 39.00 | 35.40 | 37.20 | 10,116 | +0.20(+0.54%) |
Jun 05, 2019 | 38.80 | 40.40 | 36.60 | 37.00 | 10,778 | -1.80(-4.64%) |
Jun 04, 2019 | 37.20 | 39.20 | 37.10 | 38.80 | 11,886 | +2.20(+6.01%) |
Jun 03, 2019 | 39.80 | 41.20 | 35.20 | 36.60 | 17,293 | -3.20(-8.04%) |
May 31, 2019 | 41.20 | 41.21 | 39.40 | 39.80 | 8,250 | -2.20(-5.24%) |
May 30, 2019 | 44.60 | 45.40 | 41.20 | 42.00 | 10,781 | -2.60(-5.83%) |
May 29, 2019 | 46.80 | 47.00 | 43.60 | 44.60 | 9,561 | -2.80(-5.91%) |
May 28, 2019 | 49.40 | 49.40 | 47.40 | 47.40 | 3,967 | -2.00(-4.05%) |
May 24, 2019 | 51.80 | 53.00 | 48.00 | 49.40 | 5,525 | -1.80(-3.52%) |
May 23, 2019 | 52.60 | 52.60 | 49.60 | 51.20 | 6,664 | -2.60(-4.83%) |
May 22, 2019 | 56.20 | 56.20 | 53.60 | 53.80 | 2,932 | -2.80(-4.95%) |
May 21, 2019 | 55.40 | 57.20 | 54.00 | 56.60 | 3,209 | +1.60(+2.91%) |
May 20, 2019 | 54.80 | 56.40 | 53.20 | 55.00 | 5,723 | -0.20(-0.36%) |
May 17, 2019 | 56.20 | 56.40 | 54.93 | 55.20 | 3,685 | -1.40(-2.47%) |
May 16, 2019 | 57.60 | 58.40 | 56.40 | 56.60 | 5,586 | -0.40(-0.70%) |
May 15, 2019 | 57.80 | 58.40 | 56.60 | 57.00 | 5,809 | -1.20(-2.06%) |
May 14, 2019 | 56.00 | 58.20 | 55.60 | 58.20 | 9,099 | +3.20(+5.82%) |
May 13, 2019 | 54.20 | 55.40 | 52.60 | 55.00 | 8,644 | -0.20(-0.36%) |
May 10, 2019 | 54.00 | 55.40 | 53.20 | 55.20 | 4,875 | +1.00(+1.85%) |
May 09, 2019 | 53.20 | 54.80 | 52.80 | 54.20 | 7,017 | +0.80(+1.50%) |
May 08, 2019 | 53.20 | 54.30 | 52.80 | 53.40 | 3,661 | +0.40(+0.75%) |
May 07, 2019 | 55.60 | 56.00 | 52.40 | 53.00 | 9,933 | -3.20(-5.69%) |
May 06, 2019 | 55.00 | 56.80 | 55.00 | 56.20 | 4,418 | -0.20(-0.35%) |
May 03, 2019 | 56.00 | 57.60 | 55.20 | 56.40 | 6,685 | +0.40(+0.71%) |
May 02, 2019 | 56.80 | 56.80 | 52.60 | 56.00 | 8,547 | +2.60(+4.87%) |