Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 10.20 | 10.60 | 9.200 | 9.942 | 416,622 | -1.66(-14.29%) |
Apr 29, 2020 | 11.20 | 12.00 | 10.80 | 11.60 | 146,022 | +0.80(+7.41%) |
Apr 28, 2020 | 11.40 | 11.60 | 10.20 | 10.80 | 94,985 | -0.80(-6.90%) |
Apr 27, 2020 | 10.60 | 12.60 | 10.40 | 11.60 | 345,149 | +1.41(+13.86%) |
Apr 24, 2020 | 10.00 | 10.20 | 9.618 | 10.19 | 72,845 | +0.39(+3.96%) |
Apr 23, 2020 | 10.30 | 10.40 | 9.250 | 9.800 | 108,362 | -0.60(-5.77%) |
Apr 22, 2020 | 10.50 | 10.70 | 10.20 | 10.40 | 96,860 | -0.20(-1.89%) |
Apr 21, 2020 | 11.00 | 11.00 | 9.800 | 10.60 | 127,710 | -0.60(-5.36%) |
Apr 20, 2020 | 9.400 | 11.80 | 8.800 | 11.20 | 615,972 | -9.40(-45.63%) |
Apr 17, 2020 | 19.00 | 20.80 | 18.53 | 20.60 | 4,580 | +2.02(+10.87%) |
Apr 16, 2020 | 19.70 | 21.60 | 17.40 | 18.58 | 3,963 | -2.02(-9.81%) |
Apr 15, 2020 | 19.60 | 23.20 | 17.80 | 20.60 | 3,403 | +1.99(+10.72%) |
Apr 14, 2020 | 18.27 | 19.60 | 17.40 | 18.61 | 2,746 | +0.61(+3.37%) |
Apr 13, 2020 | 18.40 | 19.00 | 17.20 | 18.00 | 1,610 | -0.00(-0.01%) |
Apr 09, 2020 | 18.00 | 19.00 | 17.80 | 18.00 | 3,665 | +0.03(+0.16%) |
Apr 08, 2020 | 17.00 | 18.00 | 17.00 | 17.97 | 1,636 | +0.97(+5.73%) |
Apr 07, 2020 | 18.00 | 18.50 | 16.60 | 17.00 | 2,857 | -0.80(-4.49%) |
Apr 06, 2020 | 20.00 | 20.60 | 16.00 | 17.80 | 13,701 | -3.00(-14.42%) |
Apr 03, 2020 | 21.00 | 21.80 | 20.00 | 20.80 | 3,885 | -1.00(-4.59%) |
Apr 02, 2020 | 23.00 | 23.00 | 21.00 | 21.80 | 849 | -1.40(-6.03%) |
Apr 01, 2020 | 23.40 | 23.60 | 21.80 | 23.20 | 132 | -0.20(-0.85%) |
Mar 31, 2020 | 21.60 | 23.80 | 21.60 | 23.40 | 4,601 | +1.80(+8.33%) |
Mar 30, 2020 | 23.00 | 24.00 | 21.35 | 21.60 | 953 | -1.40(-6.09%) |
Mar 27, 2020 | 21.40 | 23.00 | 20.00 | 23.00 | 3,295 | +2.00(+9.51%) |
Mar 26, 2020 | 21.20 | 23.60 | 20.80 | 21.00 | 819 | +0.20(+0.97%) |
Mar 25, 2020 | 22.20 | 22.20 | 19.80 | 20.80 | 3,413 | +0.00(+0.00%) |
Mar 24, 2020 | 21.00 | 21.80 | 19.60 | 20.80 | 1,273 | +0.20(+0.97%) |
Mar 23, 2020 | 22.40 | 23.40 | 18.80 | 20.60 | 3,310 | -2.20(-9.65%) |
Mar 20, 2020 | 20.20 | 24.00 | 20.20 | 22.80 | 4,745 | +4.60(+25.27%) |
Mar 19, 2020 | 17.20 | 19.00 | 17.00 | 18.20 | 2,494 | +1.00(+5.79%) |
Mar 18, 2020 | 22.40 | 22.40 | 12.80 | 17.20 | 9,021 | -6.20(-26.48%) |
Mar 17, 2020 | 24.20 | 25.60 | 21.00 | 23.40 | 9,297 | -0.53(-2.23%) |
Mar 16, 2020 | 26.60 | 26.60 | 22.00 | 23.93 | 7,552 | -1.67(-6.51%) |
Mar 13, 2020 | 26.00 | 27.40 | 25.60 | 25.60 | 1,840 | -0.40(-1.54%) |
Mar 12, 2020 | 26.00 | 26.36 | 24.00 | 26.00 | 4,164 | -0.40(-1.52%) |
Mar 11, 2020 | 27.00 | 28.93 | 26.00 | 26.40 | 806 | -1.20(-4.35%) |
Mar 10, 2020 | 28.00 | 30.00 | 26.80 | 27.60 | 2,988 | +0.00(+0.00%) |
Mar 09, 2020 | 28.00 | 31.00 | 26.00 | 27.60 | 6,070 | -0.60(-2.13%) |
Mar 06, 2020 | 30.00 | 30.15 | 28.20 | 28.20 | 3,725 | -2.20(-7.24%) |
Mar 05, 2020 | 31.00 | 31.80 | 30.00 | 30.40 | 3,326 | -1.00(-3.18%) |
Mar 04, 2020 | 31.00 | 32.79 | 30.21 | 31.40 | 2,494 | +0.84(+2.76%) |
Mar 03, 2020 | 30.00 | 34.00 | 30.00 | 30.55 | 535 | +0.35(+1.17%) |
Mar 02, 2020 | 30.80 | 31.40 | 30.00 | 30.20 | 1,489 | +0.60(+2.03%) |
Feb 28, 2020 | 29.80 | 31.83 | 29.20 | 29.60 | 3,595 | -1.40(-4.52%) |
Feb 27, 2020 | 30.20 | 32.80 | 29.20 | 31.00 | 7,082 | -0.20(-0.64%) |
Feb 26, 2020 | 33.00 | 33.00 | 30.80 | 31.20 | 2,717 | -0.80(-2.50%) |
Feb 25, 2020 | 34.00 | 34.03 | 31.20 | 32.00 | 3,682 | -1.60(-4.76%) |
Feb 24, 2020 | 34.60 | 34.60 | 30.00 | 33.60 | 5,712 | -0.80(-2.33%) |
Feb 21, 2020 | 38.40 | 38.40 | 33.20 | 34.40 | 5,400 | -0.60(-1.71%) |
Feb 20, 2020 | 34.80 | 37.00 | 33.80 | 35.00 | 1,644 | +0.70(+2.04%) |
Feb 19, 2020 | 33.40 | 34.50 | 33.25 | 34.30 | 1,339 | +1.10(+3.31%) |
Feb 18, 2020 | 33.40 | 34.40 | 33.00 | 33.20 | 1,654 | -1.80(-5.14%) |
Feb 14, 2020 | 35.00 | 35.20 | 33.20 | 35.00 | 1,410 | +2.20(+6.71%) |
Feb 13, 2020 | 34.80 | 35.99 | 30.20 | 32.80 | 3,902 | -2.80(-7.87%) |
Feb 12, 2020 | 35.40 | 37.20 | 34.20 | 35.60 | 1,432 | +0.00(+0.00%) |
Feb 11, 2020 | 36.20 | 38.60 | 35.20 | 35.60 | 2,878 | -1.20(-3.26%) |
Feb 10, 2020 | 36.00 | 37.51 | 36.00 | 36.80 | 346 | +0.00(+0.00%) |
Feb 07, 2020 | 38.00 | 39.60 | 36.40 | 36.80 | 3,575 | -1.20(-3.16%) |
Feb 06, 2020 | 36.60 | 39.60 | 35.40 | 38.00 | 4,057 | +0.79(+2.11%) |
Feb 05, 2020 | 37.00 | 38.00 | 37.00 | 37.21 | 578 | +0.21(+0.58%) |
Feb 04, 2020 | 36.00 | 38.57 | 36.00 | 37.00 | 3,215 | +0.40(+1.09%) |
Feb 03, 2020 | 37.40 | 38.40 | 36.20 | 36.60 | 2,195 | -0.80(-2.14%) |
Jan 31, 2020 | 40.00 | 42.60 | 34.60 | 37.40 | 16,460 | -5.39(-12.60%) |
Jan 30, 2020 | 42.80 | 43.20 | 42.00 | 42.79 | 1,199 | -0.41(-0.94%) |
Jan 29, 2020 | 42.20 | 44.80 | 42.20 | 43.20 | 2,111 | +0.20(+0.47%) |
Jan 28, 2020 | 41.60 | 45.80 | 41.60 | 43.00 | 4,668 | +1.00(+2.38%) |
Jan 27, 2020 | 42.60 | 42.80 | 41.00 | 42.00 | 2,409 | -1.40(-3.23%) |
Jan 24, 2020 | 41.60 | 43.60 | 40.80 | 43.40 | 1,670 | +1.30(+3.08%) |
Jan 23, 2020 | 42.20 | 42.80 | 40.41 | 42.10 | 3,580 | -0.10(-0.23%) |
Jan 22, 2020 | 41.00 | 43.00 | 40.80 | 42.20 | 2,538 | +1.10(+2.68%) |
Jan 21, 2020 | 41.40 | 43.20 | 40.60 | 41.10 | 5,091 | +0.50(+1.22%) |
Jan 17, 2020 | 39.80 | 41.80 | 39.60 | 40.60 | 1,820 | +0.80(+2.02%) |
Jan 16, 2020 | 40.00 | 40.00 | 39.60 | 39.80 | 2,891 | -0.17(-0.44%) |
Jan 15, 2020 | 39.60 | 40.00 | 39.40 | 39.97 | 6,932 | +0.57(+1.46%) |
Jan 14, 2020 | 40.00 | 40.00 | 38.40 | 39.40 | 2,899 | -0.60(-1.50%) |
Jan 13, 2020 | 43.00 | 45.80 | 39.60 | 40.00 | 12,777 | -0.20(-0.50%) |
Jan 10, 2020 | 42.00 | 42.00 | 40.02 | 40.20 | 9,915 | -4.60(-10.27%) |
Jan 09, 2020 | 37.00 | 47.40 | 37.00 | 44.80 | 24,095 | +8.40(+23.08%) |
Jan 08, 2020 | 34.40 | 36.60 | 34.40 | 36.40 | 2,154 | +1.40(+4.00%) |
Jan 07, 2020 | 34.20 | 36.20 | 34.00 | 35.00 | 4,852 | +1.00(+2.94%) |
Jan 06, 2020 | 35.00 | 35.00 | 34.00 | 34.00 | 1,179 | -0.60(-1.73%) |
Jan 03, 2020 | 34.40 | 35.20 | 34.29 | 34.60 | 1,145 | +0.00(+0.00%) |
Jan 02, 2020 | 34.80 | 36.05 | 34.00 | 34.60 | 1,305 | +0.20(+0.58%) |
Dec 31, 2019 | 34.20 | 35.60 | 34.00 | 34.40 | 3,700 | +0.80(+2.38%) |
Dec 30, 2019 | 35.00 | 35.40 | 32.20 | 33.60 | 15,632 | -1.40(-4.00%) |
Dec 27, 2019 | 34.80 | 36.00 | 34.40 | 35.00 | 10,005 | +0.10(+0.30%) |
Dec 26, 2019 | 34.60 | 35.10 | 34.40 | 34.90 | 3,497 | -0.10(-0.29%) |
Dec 24, 2019 | 35.00 | 35.00 | 34.40 | 35.00 | 3,135 | +0.40(+1.15%) |
Dec 23, 2019 | 33.60 | 34.80 | 32.00 | 34.60 | 4,071 | +1.23(+3.70%) |
Dec 20, 2019 | 35.00 | 35.00 | 33.00 | 33.37 | 3,495 | -0.55(-1.62%) |
Dec 19, 2019 | 31.20 | 35.60 | 30.20 | 33.91 | 7,924 | +2.72(+8.73%) |
Dec 18, 2019 | 30.60 | 32.00 | 29.40 | 31.19 | 3,234 | +2.79(+9.83%) |
Dec 17, 2019 | 28.60 | 30.00 | 28.40 | 28.40 | 1,459 | -0.80(-2.74%) |
Dec 16, 2019 | 30.00 | 31.01 | 27.80 | 29.20 | 1,595 | -1.00(-3.31%) |
Dec 13, 2019 | 31.80 | 31.80 | 30.20 | 30.20 | 530 | -0.20(-0.66%) |
Dec 12, 2019 | 30.20 | 31.60 | 29.80 | 30.40 | 736 | -0.40(-1.30%) |
Dec 11, 2019 | 29.60 | 33.00 | 27.60 | 30.80 | 2,370 | +0.80(+2.67%) |
Dec 10, 2019 | 28.60 | 30.00 | 27.80 | 30.00 | 1,586 | +1.20(+4.17%) |
Dec 09, 2019 | 27.40 | 28.80 | 27.40 | 28.80 | 812 | +1.00(+3.60%) |
Dec 06, 2019 | 27.20 | 28.62 | 27.20 | 27.80 | 920 | +0.80(+2.96%) |
Dec 05, 2019 | 27.20 | 28.60 | 27.00 | 27.00 | 733 | -0.30(-1.08%) |
Dec 04, 2019 | 28.80 | 28.80 | 27.00 | 27.30 | 2,008 | -0.50(-1.81%) |
Dec 03, 2019 | 27.60 | 28.00 | 27.00 | 27.80 | 1,469 | +0.20(+0.72%) |
Dec 02, 2019 | 27.60 | 28.60 | 27.60 | 27.60 | 1,402 | +0.80(+2.99%) |
Nov 29, 2019 | 28.23 | 28.23 | 25.60 | 26.80 | 975 | +0.60(+2.29%) |
Nov 27, 2019 | 28.00 | 28.00 | 25.60 | 26.20 | 3,940 | -1.00(-3.68%) |
Nov 26, 2019 | 28.40 | 29.10 | 25.85 | 27.20 | 6,009 | -1.93(-6.63%) |
Nov 25, 2019 | 30.00 | 30.00 | 28.80 | 29.13 | 1,829 | -0.78(-2.60%) |
Nov 22, 2019 | 29.20 | 30.20 | 29.00 | 29.91 | 2,080 | +0.39(+1.32%) |
Nov 21, 2019 | 30.00 | 31.00 | 29.40 | 29.52 | 2,670 | -0.68(-2.25%) |
Nov 20, 2019 | 30.40 | 31.21 | 30.20 | 30.20 | 904 | +0.00(+0.00%) |
Nov 19, 2019 | 29.40 | 31.00 | 29.40 | 30.20 | 845 | +0.20(+0.67%) |
Nov 18, 2019 | 29.00 | 31.40 | 29.00 | 30.00 | 2,050 | -0.19(-0.64%) |
Nov 15, 2019 | 30.40 | 32.20 | 27.00 | 30.19 | 4,075 | -0.41(-1.33%) |
Nov 14, 2019 | 32.00 | 32.20 | 30.40 | 30.60 | 1,929 | -0.60(-1.92%) |
Nov 13, 2019 | 32.00 | 32.40 | 31.20 | 31.20 | 2,487 | -1.52(-4.65%) |
Nov 12, 2019 | 33.60 | 33.73 | 32.20 | 32.72 | 2,712 | -0.48(-1.45%) |
Nov 11, 2019 | 36.60 | 36.60 | 32.20 | 33.20 | 4,023 | -1.80(-5.15%) |
Nov 08, 2019 | 37.20 | 37.20 | 34.00 | 35.00 | 930 | -2.40(-6.41%) |
Nov 07, 2019 | 35.20 | 37.40 | 33.00 | 37.40 | 5,253 | +2.40(+6.86%) |
Nov 06, 2019 | 34.80 | 37.80 | 33.20 | 35.00 | 1,707 | +0.00(+0.00%) |
Nov 05, 2019 | 36.40 | 36.40 | 35.00 | 35.00 | 1,109 | -0.40(-1.13%) |
Nov 04, 2019 | 36.00 | 36.90 | 35.15 | 35.40 | 359 | -0.54(-1.50%) |
Nov 01, 2019 | 34.40 | 37.40 | 34.00 | 35.94 | 1,490 | +1.66(+4.84%) |
Oct 31, 2019 | 34.00 | 36.60 | 34.00 | 34.28 | 2,802 | +0.28(+0.82%) |
Oct 30, 2019 | 36.20 | 37.20 | 34.00 | 34.00 | 2,694 | -2.55(-6.98%) |
Oct 29, 2019 | 37.40 | 38.40 | 36.42 | 36.55 | 1,093 | -0.85(-2.27%) |
Oct 28, 2019 | 38.40 | 39.60 | 37.00 | 37.40 | 3,567 | -1.60(-4.10%) |
Oct 25, 2019 | 35.60 | 41.55 | 33.20 | 39.00 | 6,370 | +4.20(+12.07%) |
Oct 24, 2019 | 35.60 | 35.60 | 33.11 | 34.80 | 1,405 | +0.80(+2.35%) |
Oct 23, 2019 | 32.60 | 34.40 | 32.60 | 34.00 | 2,225 | +0.00(+0.00%) |
Oct 22, 2019 | 34.60 | 34.80 | 31.00 | 34.00 | 3,393 | -0.80(-2.30%) |
Oct 21, 2019 | 34.60 | 36.80 | 34.31 | 34.80 | 706 | +0.00(+0.00%) |
Oct 18, 2019 | 34.40 | 37.40 | 33.40 | 34.80 | 8,310 | +2.80(+8.75%) |
Oct 17, 2019 | 37.20 | 38.60 | 32.00 | 32.00 | 18,736 | -7.57(-19.13%) |
Oct 16, 2019 | 38.00 | 41.00 | 38.00 | 39.57 | 4,402 | +0.97(+2.52%) |
Oct 15, 2019 | 37.20 | 38.80 | 37.20 | 38.60 | 846 | +1.40(+3.76%) |
Oct 14, 2019 | 37.80 | 37.80 | 37.20 | 37.20 | 966 | -0.40(-1.06%) |
Oct 11, 2019 | 38.20 | 39.00 | 37.60 | 37.60 | 630 | -0.20(-0.53%) |
Oct 10, 2019 | 38.00 | 38.58 | 37.60 | 37.80 | 838 | +0.20(+0.53%) |
Oct 09, 2019 | 38.00 | 38.00 | 37.60 | 37.60 | 649 | -1.00(-2.59%) |
Oct 08, 2019 | 37.60 | 39.40 | 37.60 | 38.60 | 350 | +0.80(+2.12%) |
Oct 07, 2019 | 38.00 | 38.00 | 37.40 | 37.80 | 839 | +0.20(+0.53%) |
Oct 04, 2019 | 37.20 | 38.00 | 37.20 | 37.60 | 240 | +0.10(+0.27%) |
Oct 03, 2019 | 37.20 | 38.00 | 37.20 | 37.50 | 572 | +0.30(+0.81%) |
Oct 02, 2019 | 38.00 | 38.00 | 37.20 | 37.20 | 1,915 | -0.60(-1.59%) |
Oct 01, 2019 | 38.00 | 39.00 | 37.60 | 37.80 | 1,297 | +0.20(+0.53%) |
Sep 30, 2019 | 38.40 | 38.89 | 37.60 | 37.60 | 1,664 | -1.40(-3.59%) |
Sep 27, 2019 | 38.80 | 39.20 | 38.20 | 39.00 | 2,540 | +0.20(+0.52%) |
Sep 26, 2019 | 39.00 | 40.18 | 38.40 | 38.80 | 1,278 | -0.60(-1.52%) |
Sep 25, 2019 | 39.40 | 40.00 | 38.60 | 39.40 | 1,079 | +0.60(+1.55%) |
Sep 24, 2019 | 40.20 | 40.20 | 38.40 | 38.80 | 2,433 | -0.60(-1.52%) |
Sep 23, 2019 | 39.80 | 40.20 | 39.00 | 39.40 | 483 | -1.00(-2.48%) |
Sep 20, 2019 | 40.20 | 41.40 | 38.80 | 40.40 | 920 | +0.80(+2.02%) |
Sep 19, 2019 | 39.60 | 41.40 | 39.30 | 39.60 | 2,013 | -0.60(-1.49%) |
Sep 18, 2019 | 40.60 | 40.60 | 39.40 | 40.20 | 964 | -0.40(-0.99%) |
Sep 17, 2019 | 41.60 | 41.60 | 40.60 | 40.60 | 1,270 | -0.60(-1.46%) |
Sep 16, 2019 | 42.00 | 42.00 | 41.20 | 41.20 | 591 | -0.80(-1.90%) |
Sep 13, 2019 | 40.60 | 42.40 | 40.60 | 42.00 | 905 | +0.80(+1.94%) |
Sep 12, 2019 | 42.00 | 42.80 | 40.40 | 41.20 | 1,615 | -0.92(-2.19%) |
Sep 11, 2019 | 40.20 | 42.40 | 38.60 | 42.12 | 3,728 | +2.32(+5.84%) |
Sep 10, 2019 | 37.20 | 39.80 | 37.20 | 39.80 | 1,802 | +2.20(+5.85%) |
Sep 09, 2019 | 37.20 | 38.00 | 37.20 | 37.60 | 2,758 | +0.20(+0.53%) |
Sep 06, 2019 | 38.00 | 38.40 | 37.20 | 37.40 | 2,975 | -0.60(-1.58%) |
Sep 05, 2019 | 39.00 | 39.00 | 38.00 | 38.00 | 1,426 | -0.70(-1.81%) |
Sep 04, 2019 | 39.40 | 40.40 | 38.40 | 38.70 | 1,332 | -1.10(-2.76%) |
Sep 03, 2019 | 40.00 | 40.60 | 37.80 | 39.80 | 5,345 | -0.60(-1.49%) |
Aug 30, 2019 | 40.60 | 41.12 | 40.00 | 40.40 | 510 | +0.40(+1.00%) |
Aug 29, 2019 | 40.40 | 41.00 | 40.00 | 40.00 | 1,154 | -0.60(-1.48%) |
Aug 28, 2019 | 40.60 | 40.60 | 39.20 | 40.60 | 1,560 | +0.60(+1.50%) |
Aug 27, 2019 | 40.20 | 40.60 | 40.00 | 40.00 | 852 | +0.00(+0.00%) |
Aug 26, 2019 | 40.40 | 41.00 | 40.00 | 40.00 | 612 | +0.20(+0.50%) |
Aug 23, 2019 | 40.60 | 42.20 | 39.74 | 39.80 | 1,075 | -1.60(-3.86%) |
Aug 22, 2019 | 41.80 | 41.80 | 39.80 | 41.40 | 927 | +0.80(+1.97%) |
Aug 21, 2019 | 41.80 | 42.00 | 40.60 | 40.60 | 2,818 | +0.00(+0.00%) |
Aug 20, 2019 | 40.80 | 42.00 | 39.60 | 40.60 | 1,208 | +1.40(+3.57%) |
Aug 19, 2019 | 43.00 | 43.00 | 39.20 | 39.20 | 2,439 | +0.40(+1.03%) |
Aug 16, 2019 | 38.40 | 38.80 | 38.00 | 38.80 | 1,670 | +0.60(+1.57%) |
Aug 15, 2019 | 38.40 | 38.80 | 38.00 | 38.20 | 5,378 | -0.20(-0.52%) |
Aug 14, 2019 | 39.00 | 39.60 | 38.00 | 38.40 | 2,337 | -0.80(-2.05%) |
Aug 13, 2019 | 40.00 | 41.00 | 39.00 | 39.20 | 1,265 | -1.20(-2.97%) |
Aug 12, 2019 | 40.20 | 40.40 | 39.01 | 40.40 | 1,756 | +0.60(+1.51%) |
Aug 09, 2019 | 40.60 | 40.80 | 39.68 | 39.80 | 1,230 | -0.20(-0.50%) |
Aug 08, 2019 | 40.20 | 41.00 | 39.60 | 40.00 | 878 | +0.40(+1.01%) |
Aug 07, 2019 | 40.20 | 40.97 | 38.60 | 39.60 | 2,713 | -2.00(-4.81%) |
Aug 06, 2019 | 38.80 | 42.00 | 38.00 | 41.60 | 5,906 | +3.40(+8.90%) |
Aug 05, 2019 | 40.20 | 40.82 | 38.20 | 38.20 | 5,642 | -2.80(-6.83%) |
Aug 02, 2019 | 41.40 | 42.79 | 40.60 | 41.00 | 2,170 | -1.40(-3.30%) |
Aug 01, 2019 | 42.40 | 43.60 | 40.80 | 42.40 | 936 | +0.40(+0.95%) |
Jul 31, 2019 | 43.60 | 43.60 | 41.80 | 42.00 | 510 | -1.14(-2.64%) |
Jul 30, 2019 | 40.00 | 44.80 | 39.80 | 43.14 | 21,150 | +3.54(+8.93%) |
Jul 29, 2019 | 41.60 | 43.60 | 39.40 | 39.60 | 2,697 | -2.20(-5.26%) |
Jul 26, 2019 | 41.00 | 44.00 | 38.32 | 41.80 | 17,885 | +1.00(+2.45%) |
Jul 25, 2019 | 41.80 | 42.60 | 40.20 | 40.80 | 2,426 | -0.60(-1.45%) |
Jul 24, 2019 | 43.60 | 43.80 | 40.40 | 41.40 | 9,514 | -2.00(-4.61%) |
Jul 23, 2019 | 45.00 | 45.20 | 41.80 | 43.40 | 4,343 | -0.80(-1.81%) |
Jul 22, 2019 | 44.00 | 44.32 | 43.20 | 44.20 | 2,484 | +0.60(+1.38%) |
Jul 19, 2019 | 44.60 | 45.20 | 43.60 | 43.60 | 2,160 | -0.80(-1.80%) |
Jul 18, 2019 | 45.00 | 45.80 | 43.46 | 44.40 | 2,102 | -0.80(-1.77%) |
Jul 17, 2019 | 45.40 | 45.60 | 44.00 | 45.20 | 1,429 | +0.40(+0.89%) |
Jul 16, 2019 | 43.00 | 45.80 | 41.40 | 44.80 | 5,820 | +2.80(+6.67%) |
Jul 15, 2019 | 44.80 | 44.80 | 42.00 | 42.00 | 2,300 | -2.40(-5.41%) |
Jul 12, 2019 | 43.00 | 45.60 | 43.00 | 44.40 | 5,580 | +1.20(+2.78%) |
Jul 11, 2019 | 41.80 | 43.20 | 40.40 | 43.20 | 6,149 | +1.20(+2.86%) |
Jul 10, 2019 | 42.00 | 44.00 | 40.40 | 42.00 | 9,826 | -0.80(-1.87%) |
Jul 09, 2019 | 49.20 | 51.40 | 40.80 | 42.80 | 149,557 | -0.80(-1.83%) |
Jul 08, 2019 | 45.00 | 45.00 | 42.20 | 43.60 | 2,212 | -0.60(-1.36%) |
Jul 05, 2019 | 41.20 | 44.40 | 41.00 | 44.20 | 1,215 | +2.80(+6.76%) |
Jul 03, 2019 | 41.60 | 41.60 | 40.20 | 41.40 | 1,380 | -0.40(-0.96%) |
Jul 02, 2019 | 42.00 | 43.00 | 41.00 | 41.80 | 2,118 | -1.00(-2.34%) |
Jul 01, 2019 | 42.60 | 42.80 | 40.20 | 42.80 | 4,231 | +0.40(+0.94%) |
Jun 28, 2019 | 43.77 | 43.88 | 42.40 | 42.40 | 2,915 | -0.40(-0.93%) |
Jun 27, 2019 | 43.60 | 44.87 | 42.80 | 42.80 | 2,703 | -0.91(-2.08%) |
Jun 26, 2019 | 43.80 | 44.80 | 43.20 | 43.71 | 2,096 | -0.09(-0.21%) |
Jun 25, 2019 | 45.40 | 45.40 | 43.06 | 43.80 | 2,875 | -1.80(-3.95%) |
Jun 24, 2019 | 45.00 | 46.40 | 43.80 | 45.60 | 2,797 | +0.80(+1.79%) |
Jun 21, 2019 | 45.60 | 46.70 | 44.62 | 44.80 | 1,095 | -0.20(-0.44%) |
Jun 20, 2019 | 46.60 | 48.37 | 44.50 | 45.00 | 4,555 | -2.20(-4.66%) |
Jun 19, 2019 | 46.40 | 47.40 | 45.40 | 47.20 | 3,072 | +1.40(+3.06%) |
Jun 18, 2019 | 48.20 | 48.20 | 45.60 | 45.80 | 1,948 | -0.60(-1.29%) |
Jun 17, 2019 | 46.60 | 48.60 | 46.00 | 46.40 | 1,043 | -0.46(-0.98%) |
Jun 14, 2019 | 48.80 | 48.80 | 46.80 | 46.86 | 645 | -0.74(-1.55%) |
Jun 13, 2019 | 48.00 | 48.00 | 46.80 | 47.60 | 1,311 | +0.80(+1.71%) |
Jun 12, 2019 | 48.80 | 48.80 | 46.80 | 46.80 | 1,494 | -1.40(-2.90%) |
Jun 11, 2019 | 47.80 | 49.00 | 45.20 | 48.20 | 2,355 | +1.40(+2.99%) |
Jun 10, 2019 | 45.00 | 48.40 | 44.00 | 46.80 | 5,039 | +1.40(+3.08%) |
Jun 07, 2019 | 45.80 | 46.40 | 44.80 | 45.40 | 2,255 | -0.60(-1.30%) |
Jun 06, 2019 | 46.20 | 46.60 | 44.60 | 46.00 | 1,652 | -0.80(-1.71%) |
Jun 05, 2019 | 46.40 | 47.60 | 45.40 | 46.80 | 1,966 | +0.00(+0.00%) |
Jun 04, 2019 | 48.00 | 48.00 | 45.60 | 46.80 | 1,018 | -1.00(-2.09%) |
Jun 03, 2019 | 46.80 | 48.00 | 46.00 | 47.80 | 2,979 | +1.60(+3.46%) |
May 31, 2019 | 44.00 | 46.80 | 44.00 | 46.20 | 2,270 | +2.00(+4.52%) |
May 30, 2019 | 44.60 | 47.00 | 44.20 | 44.20 | 1,989 | -0.20(-0.45%) |
May 29, 2019 | 45.80 | 47.37 | 44.40 | 44.40 | 2,445 | -2.40(-5.13%) |
May 28, 2019 | 46.20 | 49.80 | 45.76 | 46.80 | 842 | +0.60(+1.30%) |
May 24, 2019 | 46.40 | 48.40 | 45.00 | 46.20 | 2,950 | +0.60(+1.32%) |
May 23, 2019 | 48.00 | 49.60 | 45.20 | 45.60 | 7,438 | -4.20(-8.43%) |
May 22, 2019 | 51.20 | 52.20 | 48.20 | 49.80 | 2,170 | -1.20(-2.35%) |
May 21, 2019 | 51.80 | 52.40 | 48.40 | 51.00 | 2,338 | +0.00(+0.00%) |
May 20, 2019 | 51.20 | 55.60 | 48.00 | 51.00 | 13,221 | -2.40(-4.49%) |
May 17, 2019 | 49.60 | 56.00 | 49.60 | 53.40 | 13,765 | +4.00(+8.10%) |
May 16, 2019 | 50.00 | 52.00 | 47.80 | 49.40 | 15,638 | +2.60(+5.56%) |
May 15, 2019 | 44.00 | 47.40 | 44.00 | 46.80 | 1,242 | +3.00(+6.85%) |
May 14, 2019 | 43.20 | 48.60 | 43.20 | 43.80 | 2,261 | -0.20(-0.45%) |
May 13, 2019 | 46.40 | 46.40 | 43.20 | 44.00 | 4,177 | -2.20(-4.76%) |
May 10, 2019 | 48.60 | 49.20 | 45.60 | 46.20 | 4,895 | -1.40(-2.94%) |
May 09, 2019 | 49.20 | 49.60 | 47.40 | 47.60 | 744 | -1.40(-2.86%) |
May 08, 2019 | 49.60 | 49.60 | 48.00 | 49.00 | 574 | +0.60(+1.24%) |
May 07, 2019 | 50.40 | 50.40 | 48.00 | 48.40 | 2,571 | -2.00(-3.97%) |
May 06, 2019 | 51.00 | 52.20 | 50.40 | 50.40 | 1,196 | -0.80(-1.56%) |
May 03, 2019 | 53.00 | 53.00 | 50.80 | 51.20 | 755 | -0.80(-1.54%) |
May 02, 2019 | 51.20 | 53.80 | 51.20 | 52.00 | 2,153 | +0.40(+0.78%) |