Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.40 | 41.80 | 39.40 | 41.00 | 20,610 | +1.60(+4.06%) |
Dec 30, 2019 | 40.20 | 40.80 | 39.20 | 39.40 | 9,729 | -1.40(-3.43%) |
Dec 27, 2019 | 41.20 | 42.99 | 40.00 | 40.80 | 19,040 | -0.20(-0.49%) |
Dec 26, 2019 | 40.00 | 41.00 | 38.00 | 41.00 | 21,322 | +1.00(+2.50%) |
Dec 24, 2019 | 40.80 | 40.80 | 39.00 | 40.00 | 4,625 | -0.20(-0.50%) |
Dec 23, 2019 | 41.40 | 41.80 | 39.80 | 40.20 | 16,392 | -2.20(-5.19%) |
Dec 20, 2019 | 44.20 | 46.00 | 41.60 | 42.40 | 27,320 | -0.20(-0.47%) |
Dec 19, 2019 | 42.40 | 44.60 | 40.20 | 42.60 | 19,568 | -0.80(-1.84%) |
Dec 18, 2019 | 48.00 | 48.00 | 42.00 | 43.40 | 27,253 | -2.20(-4.82%) |
Dec 17, 2019 | 36.40 | 56.60 | 36.20 | 45.60 | 280,585 | +9.39(+25.94%) |
Dec 16, 2019 | 36.00 | 36.99 | 36.00 | 36.21 | 3,247 | -0.19(-0.53%) |
Dec 13, 2019 | 37.00 | 38.00 | 36.00 | 36.40 | 6,370 | -0.60(-1.62%) |
Dec 12, 2019 | 37.40 | 37.80 | 36.60 | 37.00 | 4,883 | -0.40(-1.07%) |
Dec 11, 2019 | 38.20 | 39.00 | 36.40 | 37.40 | 7,166 | -1.60(-4.10%) |
Dec 10, 2019 | 39.60 | 40.00 | 37.60 | 39.00 | 4,951 | -1.00(-2.50%) |
Dec 09, 2019 | 41.20 | 41.20 | 38.30 | 40.00 | 4,033 | -0.60(-1.48%) |
Dec 06, 2019 | 41.00 | 42.40 | 40.00 | 40.60 | 4,225 | -0.80(-1.93%) |
Dec 05, 2019 | 41.60 | 43.00 | 41.00 | 41.40 | 3,486 | -1.20(-2.82%) |
Dec 04, 2019 | 43.60 | 44.00 | 41.80 | 42.60 | 2,885 | -1.00(-2.29%) |
Dec 03, 2019 | 41.20 | 45.00 | 41.20 | 43.60 | 7,573 | +1.80(+4.31%) |
Dec 02, 2019 | 41.60 | 42.60 | 41.60 | 41.80 | 2,357 | -0.49(-1.16%) |
Nov 29, 2019 | 41.20 | 43.00 | 40.62 | 42.29 | 2,240 | +1.29(+3.15%) |
Nov 27, 2019 | 39.80 | 41.80 | 39.60 | 41.00 | 4,740 | +1.40(+3.54%) |
Nov 26, 2019 | 40.60 | 41.60 | 39.20 | 39.60 | 5,931 | -1.60(-3.88%) |
Nov 25, 2019 | 41.20 | 42.40 | 40.20 | 41.20 | 5,315 | -0.20(-0.48%) |
Nov 22, 2019 | 43.00 | 43.00 | 41.00 | 41.40 | 6,810 | +1.00(+2.48%) |
Nov 21, 2019 | 40.40 | 42.00 | 39.80 | 40.40 | 5,487 | +0.40(+1.00%) |
Nov 20, 2019 | 40.40 | 40.80 | 39.40 | 40.00 | 7,549 | -1.00(-2.44%) |
Nov 19, 2019 | 42.00 | 42.00 | 40.40 | 41.00 | 8,288 | -1.80(-4.21%) |
Nov 18, 2019 | 42.40 | 43.60 | 40.00 | 42.80 | 8,449 | -0.80(-1.83%) |
Nov 15, 2019 | 42.40 | 44.80 | 41.40 | 43.60 | 15,360 | -1.00(-2.24%) |
Nov 14, 2019 | 43.80 | 53.00 | 41.60 | 44.60 | 75,207 | -2.00(-4.29%) |
Nov 13, 2019 | 47.00 | 47.40 | 45.80 | 46.60 | 8,124 | -0.40(-0.85%) |
Nov 12, 2019 | 46.60 | 47.40 | 45.40 | 47.00 | 8,771 | +0.40(+0.86%) |
Nov 11, 2019 | 48.80 | 48.80 | 46.00 | 46.60 | 6,356 | -1.80(-3.72%) |
Nov 08, 2019 | 48.00 | 48.80 | 47.40 | 48.40 | 3,655 | +0.40(+0.83%) |
Nov 07, 2019 | 47.40 | 48.60 | 45.80 | 48.00 | 6,205 | +0.60(+1.27%) |
Nov 06, 2019 | 48.00 | 48.00 | 46.60 | 47.40 | 5,196 | -0.60(-1.25%) |
Nov 05, 2019 | 48.40 | 49.00 | 46.80 | 48.00 | 3,128 | -0.40(-0.83%) |
Nov 04, 2019 | 48.80 | 49.20 | 47.80 | 48.40 | 2,635 | -0.40(-0.82%) |
Nov 01, 2019 | 47.20 | 48.80 | 46.80 | 48.80 | 3,575 | +1.40(+2.95%) |
Oct 31, 2019 | 48.80 | 49.60 | 46.60 | 47.40 | 10,391 | -2.00(-4.05%) |
Oct 30, 2019 | 50.00 | 51.00 | 49.00 | 49.40 | 5,109 | -0.80(-1.59%) |
Oct 29, 2019 | 51.20 | 52.20 | 49.40 | 50.20 | 11,644 | -0.60(-1.18%) |
Oct 28, 2019 | 48.40 | 51.60 | 47.80 | 50.80 | 11,444 | +2.40(+4.96%) |
Oct 25, 2019 | 47.20 | 48.60 | 47.20 | 48.40 | 9,000 | +1.20(+2.54%) |
Oct 24, 2019 | 47.60 | 48.00 | 47.00 | 47.20 | 4,756 | -0.60(-1.26%) |
Oct 23, 2019 | 47.60 | 48.20 | 47.00 | 47.80 | 4,509 | -0.20(-0.42%) |
Oct 22, 2019 | 46.80 | 48.40 | 46.80 | 48.00 | 2,243 | +0.40(+0.84%) |
Oct 21, 2019 | 46.60 | 49.00 | 45.00 | 47.60 | 9,084 | +1.00(+2.15%) |
Oct 18, 2019 | 47.80 | 48.36 | 46.00 | 46.60 | 5,950 | -1.60(-3.32%) |
Oct 17, 2019 | 49.60 | 49.60 | 47.20 | 48.20 | 5,802 | -0.80(-1.63%) |
Oct 16, 2019 | 47.40 | 51.00 | 47.00 | 49.00 | 16,711 | +1.20(+2.51%) |
Oct 15, 2019 | 46.80 | 49.20 | 45.40 | 47.80 | 8,289 | +0.80(+1.70%) |
Oct 14, 2019 | 48.80 | 49.60 | 47.00 | 47.00 | 13,748 | -1.80(-3.69%) |
Oct 11, 2019 | 49.00 | 51.00 | 47.00 | 48.80 | 13,775 | -3.20(-6.15%) |
Oct 10, 2019 | 51.40 | 53.00 | 48.20 | 52.00 | 21,434 | +0.20(+0.39%) |
Oct 09, 2019 | 47.60 | 56.00 | 46.40 | 51.80 | 93,059 | +4.60(+9.75%) |
Oct 08, 2019 | 49.00 | 49.60 | 46.40 | 47.20 | 11,124 | -2.60(-5.22%) |
Oct 07, 2019 | 46.60 | 51.40 | 46.20 | 49.80 | 11,684 | +2.80(+5.96%) |
Oct 04, 2019 | 46.80 | 47.40 | 45.80 | 47.00 | 6,450 | -0.20(-0.42%) |
Oct 03, 2019 | 46.40 | 49.80 | 46.00 | 47.20 | 13,085 | +2.00(+4.42%) |
Oct 02, 2019 | 48.40 | 48.40 | 45.20 | 45.20 | 20,967 | -3.80(-7.76%) |
Oct 01, 2019 | 51.80 | 52.00 | 48.40 | 49.00 | 21,613 | -3.20(-6.13%) |
Sep 30, 2019 | 55.60 | 59.00 | 48.40 | 52.20 | 103,317 | -4.00(-7.12%) |
Sep 27, 2019 | 71.20 | 73.80 | 53.00 | 56.20 | 389,915 | -9.20(-14.07%) |
Sep 26, 2019 | 43.00 | 78.60 | 40.60 | 65.40 | 609,106 | +21.80(+50.00%) |
Sep 25, 2019 | 46.00 | 46.20 | 42.60 | 43.60 | 6,265 | -2.40(-5.22%) |
Sep 24, 2019 | 48.40 | 49.00 | 44.80 | 46.00 | 6,063 | -2.80(-5.74%) |
Sep 23, 2019 | 48.80 | 49.80 | 48.40 | 48.80 | 2,572 | -0.60(-1.21%) |
Sep 20, 2019 | 49.20 | 49.40 | 48.22 | 49.40 | 3,520 | +1.40(+2.92%) |
Sep 19, 2019 | 49.60 | 49.80 | 48.00 | 48.00 | 5,544 | -1.60(-3.23%) |
Sep 18, 2019 | 50.40 | 51.00 | 48.60 | 49.60 | 7,315 | -0.90(-1.78%) |
Sep 17, 2019 | 51.00 | 53.00 | 50.40 | 50.50 | 5,829 | +0.10(+0.20%) |
Sep 16, 2019 | 50.60 | 52.00 | 49.40 | 50.40 | 4,315 | +0.00(+0.00%) |
Sep 13, 2019 | 50.20 | 50.40 | 49.00 | 50.40 | 5,085 | +1.00(+2.02%) |
Sep 12, 2019 | 49.20 | 50.40 | 48.40 | 49.40 | 6,271 | -0.20(-0.40%) |
Sep 11, 2019 | 49.40 | 50.60 | 48.00 | 49.60 | 6,399 | +0.60(+1.22%) |
Sep 10, 2019 | 49.60 | 50.40 | 48.00 | 49.00 | 3,023 | -0.20(-0.41%) |
Sep 09, 2019 | 51.20 | 51.20 | 48.40 | 49.20 | 4,622 | -0.80(-1.60%) |
Sep 06, 2019 | 50.60 | 51.40 | 49.40 | 50.00 | 4,560 | +0.00(+0.00%) |
Sep 05, 2019 | 53.20 | 53.20 | 49.00 | 50.00 | 6,104 | +0.40(+0.81%) |
Sep 04, 2019 | 49.20 | 49.60 | 48.00 | 49.60 | 4,614 | +0.60(+1.22%) |
Sep 03, 2019 | 50.80 | 52.00 | 49.00 | 49.00 | 3,470 | -1.80(-3.54%) |
Aug 30, 2019 | 51.40 | 53.40 | 50.00 | 50.80 | 3,060 | -0.20(-0.39%) |
Aug 29, 2019 | 48.80 | 54.00 | 47.20 | 51.00 | 7,701 | +2.80(+5.81%) |
Aug 28, 2019 | 50.00 | 51.20 | 48.20 | 48.20 | 7,206 | -1.80(-3.60%) |
Aug 27, 2019 | 51.40 | 54.00 | 48.06 | 50.00 | 6,706 | -1.40(-2.72%) |
Aug 26, 2019 | 52.40 | 53.20 | 50.80 | 51.40 | 7,095 | -1.00(-1.91%) |
Aug 23, 2019 | 55.00 | 55.08 | 52.00 | 52.40 | 6,400 | -2.00(-3.68%) |
Aug 22, 2019 | 55.20 | 56.60 | 54.00 | 54.40 | 4,865 | -5.00(-8.42%) |
Aug 21, 2019 | 59.40 | 59.60 | 56.20 | 59.40 | 4,682 | +1.40(+2.41%) |
Aug 20, 2019 | 59.40 | 61.20 | 57.00 | 58.00 | 5,899 | -0.60(-1.02%) |
Aug 19, 2019 | 55.40 | 59.00 | 55.00 | 58.60 | 3,878 | +3.20(+5.78%) |
Aug 16, 2019 | 54.20 | 55.80 | 50.40 | 55.40 | 5,685 | -0.20(-0.36%) |
Aug 15, 2019 | 54.00 | 55.80 | 53.20 | 55.60 | 4,589 | +1.60(+2.96%) |
Aug 14, 2019 | 57.00 | 57.60 | 54.00 | 54.00 | 4,558 | -3.60(-6.25%) |
Aug 13, 2019 | 56.00 | 58.00 | 54.40 | 57.60 | 7,106 | +1.40(+2.49%) |
Aug 12, 2019 | 58.20 | 59.00 | 55.60 | 56.20 | 3,685 | -1.80(-3.10%) |
Aug 09, 2019 | 56.80 | 59.80 | 56.80 | 58.00 | 2,715 | +1.20(+2.11%) |
Aug 08, 2019 | 57.00 | 57.80 | 55.60 | 56.80 | 3,581 | +0.80(+1.43%) |
Aug 07, 2019 | 54.80 | 56.00 | 53.00 | 56.00 | 2,786 | +2.00(+3.70%) |
Aug 06, 2019 | 56.80 | 57.00 | 53.07 | 54.00 | 2,877 | +0.00(+0.00%) |
Aug 05, 2019 | 56.40 | 57.00 | 53.60 | 54.00 | 9,217 | -3.00(-5.26%) |
Aug 02, 2019 | 57.80 | 58.65 | 56.00 | 57.00 | 5,140 | -1.20(-2.06%) |
Aug 01, 2019 | 58.40 | 59.80 | 57.40 | 58.20 | 5,840 | -0.20(-0.34%) |
Jul 31, 2019 | 58.80 | 62.00 | 58.40 | 58.40 | 4,086 | -1.20(-2.01%) |
Jul 30, 2019 | 60.00 | 61.40 | 57.60 | 59.60 | 5,678 | +0.20(+0.34%) |
Jul 29, 2019 | 58.60 | 63.60 | 58.60 | 59.40 | 7,756 | +0.80(+1.37%) |
Jul 26, 2019 | 57.80 | 59.80 | 55.28 | 58.60 | 4,045 | +1.00(+1.74%) |
Jul 25, 2019 | 57.80 | 58.00 | 56.00 | 57.60 | 5,832 | +0.20(+0.35%) |
Jul 24, 2019 | 58.20 | 59.00 | 55.80 | 57.40 | 5,437 | -1.20(-2.05%) |
Jul 23, 2019 | 59.80 | 60.40 | 57.00 | 58.60 | 6,994 | -0.40(-0.68%) |
Jul 22, 2019 | 60.00 | 65.80 | 58.20 | 59.00 | 19,964 | -1.60(-2.64%) |
Jul 19, 2019 | 60.60 | 62.00 | 59.00 | 60.60 | 4,805 | +0.20(+0.33%) |
Jul 18, 2019 | 61.00 | 62.60 | 59.40 | 60.40 | 5,654 | +0.00(+0.00%) |
Jul 17, 2019 | 61.60 | 62.60 | 58.00 | 60.40 | 9,498 | -0.80(-1.31%) |
Jul 16, 2019 | 62.80 | 64.80 | 60.20 | 61.20 | 8,728 | -2.20(-3.47%) |
Jul 15, 2019 | 64.80 | 66.60 | 61.60 | 63.40 | 10,454 | -2.00(-3.06%) |
Jul 12, 2019 | 67.00 | 67.40 | 64.40 | 65.40 | 5,875 | -1.20(-1.80%) |
Jul 11, 2019 | 66.40 | 67.80 | 65.20 | 66.60 | 5,770 | -0.40(-0.60%) |
Jul 10, 2019 | 64.60 | 68.60 | 64.21 | 67.00 | 9,925 | +1.80(+2.76%) |
Jul 09, 2019 | 65.00 | 68.20 | 63.00 | 65.20 | 11,909 | -0.20(-0.31%) |
Jul 08, 2019 | 68.00 | 69.60 | 65.40 | 65.40 | 13,248 | -2.60(-3.82%) |
Jul 05, 2019 | 66.40 | 69.80 | 65.02 | 68.00 | 14,085 | +1.00(+1.49%) |
Jul 03, 2019 | 69.00 | 69.80 | 63.60 | 67.00 | 16,600 | -2.60(-3.74%) |
Jul 02, 2019 | 79.40 | 79.40 | 68.60 | 69.60 | 55,883 | -14.60(-17.34%) |
Jul 01, 2019 | 70.40 | 87.80 | 70.40 | 84.20 | 202,347 | +16.60(+24.56%) |
Jun 28, 2019 | 53.60 | 69.40 | 52.00 | 67.60 | 35,665 | +14.60(+27.55%) |
Jun 27, 2019 | 53.00 | 55.20 | 53.00 | 53.00 | 8,962 | -0.60(-1.12%) |
Jun 26, 2019 | 58.60 | 58.60 | 53.60 | 53.60 | 13,028 | -5.40(-9.15%) |
Jun 25, 2019 | 58.40 | 59.80 | 54.40 | 59.00 | 17,614 | +1.00(+1.72%) |
Jun 24, 2019 | 59.60 | 62.40 | 58.00 | 58.00 | 7,269 | -2.20(-3.65%) |
Jun 21, 2019 | 61.60 | 63.80 | 59.01 | 60.20 | 10,015 | -0.60(-0.99%) |
Jun 20, 2019 | 62.60 | 64.20 | 57.40 | 60.80 | 12,948 | -1.60(-2.56%) |
Jun 19, 2019 | 62.40 | 66.20 | 61.40 | 62.40 | 11,650 | -0.60(-0.95%) |
Jun 18, 2019 | 65.40 | 65.80 | 53.00 | 63.00 | 44,939 | -1.40(-2.17%) |
Jun 17, 2019 | 80.80 | 86.80 | 62.20 | 64.40 | 55,721 | -17.20(-21.08%) |
Jun 14, 2019 | 84.00 | 86.20 | 80.80 | 81.60 | 11,020 | -3.20(-3.77%) |
Jun 13, 2019 | 85.20 | 88.00 | 83.43 | 84.80 | 6,329 | -1.80(-2.08%) |
Jun 12, 2019 | 89.20 | 90.60 | 84.00 | 86.60 | 15,904 | -4.20(-4.63%) |
Jun 11, 2019 | 88.60 | 94.00 | 86.20 | 90.80 | 17,035 | +4.60(+5.34%) |
Jun 10, 2019 | 83.80 | 89.20 | 82.60 | 86.20 | 15,456 | +2.20(+2.62%) |
Jun 07, 2019 | 86.60 | 88.00 | 82.00 | 84.00 | 23,450 | -5.60(-6.25%) |
Jun 06, 2019 | 97.00 | 99.00 | 86.00 | 89.60 | 20,714 | -7.40(-7.63%) |
Jun 05, 2019 | 103.00 | 103.20 | 94.20 | 97.00 | 23,451 | -7.00(-6.73%) |
Jun 04, 2019 | 107.00 | 108.20 | 97.60 | 104.00 | 27,669 | +5.00(+5.05%) |
Jun 03, 2019 | 109.00 | 110.60 | 96.80 | 99.00 | 23,786 | -10.00(-9.17%) |
May 31, 2019 | 112.60 | 114.90 | 108.20 | 109.00 | 16,405 | -6.40(-5.55%) |
May 30, 2019 | 117.80 | 126.80 | 114.20 | 115.40 | 35,443 | -4.40(-3.67%) |
May 29, 2019 | 124.00 | 130.60 | 117.00 | 119.80 | 20,356 | -6.00(-4.77%) |
May 28, 2019 | 118.40 | 130.60 | 117.00 | 125.80 | 22,161 | +9.20(+7.89%) |
May 24, 2019 | 115.00 | 118.00 | 112.00 | 116.60 | 9,410 | +1.60(+1.39%) |
May 23, 2019 | 109.60 | 121.60 | 109.00 | 115.00 | 24,793 | +1.20(+1.05%) |
May 22, 2019 | 116.00 | 119.20 | 112.20 | 113.80 | 17,559 | -7.60(-6.26%) |
May 21, 2019 | 116.00 | 125.00 | 107.00 | 121.40 | 29,951 | +1.00(+0.83%) |
May 20, 2019 | 130.20 | 131.60 | 120.00 | 120.40 | 22,608 | -7.40(-5.79%) |
May 17, 2019 | 134.80 | 135.70 | 127.60 | 127.80 | 26,730 | -6.00(-4.48%) |
May 16, 2019 | 139.00 | 147.40 | 132.40 | 133.80 | 30,640 | -8.80(-6.17%) |
May 15, 2019 | 132.60 | 153.60 | 132.00 | 142.60 | 59,204 | +12.60(+9.69%) |
May 14, 2019 | 123.60 | 136.40 | 122.20 | 130.00 | 22,787 | +2.60(+2.04%) |
May 13, 2019 | 130.80 | 131.00 | 122.20 | 127.40 | 22,251 | -3.80(-2.90%) |
May 10, 2019 | 138.00 | 141.00 | 131.00 | 131.20 | 36,405 | -3.40(-2.53%) |
May 09, 2019 | 120.80 | 141.40 | 105.00 | 134.60 | 81,825 | +11.80(+9.61%) |
May 08, 2019 | 138.00 | 139.00 | 122.20 | 122.80 | 55,257 | -19.20(-13.52%) |
May 07, 2019 | 149.40 | 153.40 | 141.00 | 142.00 | 75,044 | -12.00(-7.79%) |
May 06, 2019 | 162.80 | 170.00 | 150.00 | 154.00 | 127,117 | -3.80(-2.41%) |
May 03, 2019 | 181.60 | 182.00 | 140.20 | 157.80 | 142,530 | -25.20(-13.77%) |
May 02, 2019 | 183.60 | 216.00 | 172.00 | 183.00 | 329,490 | +15.00(+8.93%) |
May 01, 2019 | 121.40 | 172.00 | 115.00 | 168.00 | 278,469 | +47.00(+38.84%) |
Apr 30, 2019 | 99.60 | 121.00 | 90.20 | 121.00 | 68,940 | +20.20(+20.04%) |
Apr 29, 2019 | 119.80 | 119.80 | 90.00 | 100.80 | 268,619 | +4.80(+5.00%) |
Apr 26, 2019 | 141.00 | 143.31 | 84.75 | 96.00 | 120,371 | -44.55(-31.70%) |
Apr 25, 2019 | 147.00 | 147.00 | 137.97 | 140.55 | 33,177 | -7.95(-5.35%) |
Apr 24, 2019 | 153.21 | 156.30 | 140.70 | 148.50 | 52,935 | +4.50(+3.12%) |
Apr 23, 2019 | 147.00 | 150.00 | 135.60 | 144.00 | 56,926 | -8.04(-5.29%) |
Apr 22, 2019 | 163.35 | 169.50 | 144.84 | 152.04 | 108,340 | +9.54(+6.69%) |
Apr 18, 2019 | 143.94 | 163.50 | 129.00 | 142.50 | 169,431 | +19.50(+15.85%) |
Apr 17, 2019 | 139.20 | 156.00 | 114.00 | 123.00 | 133,572 | -21.00(-14.58%) |
Apr 16, 2019 | 138.60 | 186.36 | 129.87 | 144.00 | 315,529 | +24.87(+20.88%) |
Apr 15, 2019 | 88.20 | 120.00 | 84.60 | 119.13 | 141,431 | +35.13(+41.82%) |
Apr 12, 2019 | 88.20 | 89.40 | 80.70 | 84.00 | 26,989 | +6.00(+7.69%) |
Apr 11, 2019 | 84.00 | 87.00 | 75.00 | 78.00 | 40,923 | -12.00(-13.33%) |
Apr 10, 2019 | 107.85 | 112.50 | 84.00 | 90.00 | 91,695 | -6.00(-6.25%) |
Apr 09, 2019 | 81.90 | 114.00 | 75.00 | 96.00 | 225,790 | +22.83(+31.20%) |
Apr 08, 2019 | 58.20 | 92.40 | 54.99 | 73.17 | 265,674 | +28.20(+62.71%) |
Apr 05, 2019 | 39.00 | 47.10 | 37.35 | 44.97 | 33,713 | +7.02(+18.50%) |
Apr 04, 2019 | 41.04 | 42.00 | 37.20 | 37.95 | 9,913 | -4.02(-9.58%) |
Apr 03, 2019 | 42.00 | 46.47 | 39.00 | 41.97 | 26,989 | +4.05(+10.68%) |
Apr 02, 2019 | 42.00 | 42.00 | 36.00 | 37.92 | 8,287 | -1.08(-2.77%) |
Apr 01, 2019 | 39.00 | 45.00 | 39.00 | 39.00 | 8,761 | +1.50(+4.00%) |
Mar 29, 2019 | 40.80 | 40.80 | 36.75 | 37.50 | 6,986 | -3.00(-7.41%) |
Mar 28, 2019 | 36.00 | 40.50 | 36.00 | 40.50 | 6,313 | +3.78(+10.29%) |
Mar 27, 2019 | 42.00 | 42.00 | 33.03 | 36.72 | 14,485 | -5.28(-12.57%) |
Mar 26, 2019 | 43.71 | 44.49 | 40.71 | 42.00 | 7,223 | -3.00(-6.67%) |
Mar 25, 2019 | 45.00 | 45.00 | 42.00 | 45.00 | 3,975 | -0.18(-0.40%) |
Mar 22, 2019 | 45.75 | 47.85 | 44.40 | 45.18 | 5,197 | -1.32(-2.84%) |
Mar 21, 2019 | 48.60 | 48.60 | 46.50 | 46.50 | 6,253 | -0.42(-0.90%) |
Mar 20, 2019 | 50.76 | 50.76 | 46.50 | 46.92 | 6,604 | -0.93(-1.94%) |
Mar 19, 2019 | 45.27 | 52.50 | 44.10 | 47.85 | 19,842 | +2.31(+5.07%) |
Mar 18, 2019 | 45.03 | 47.10 | 42.93 | 45.54 | 11,626 | -0.78(-1.68%) |
Mar 15, 2019 | 47.40 | 50.10 | 45.51 | 46.32 | 7,834 | -0.15(-0.32%) |
Mar 14, 2019 | 45.48 | 47.40 | 45.00 | 46.47 | 5,518 | -0.63(-1.34%) |
Mar 13, 2019 | 48.00 | 48.00 | 45.00 | 47.10 | 6,570 | -0.60(-1.26%) |
Mar 12, 2019 | 50.43 | 50.70 | 46.50 | 47.70 | 9,746 | -0.30(-0.62%) |
Mar 11, 2019 | 48.00 | 51.00 | 42.00 | 48.00 | 24,461 | +4.65(+10.73%) |
Mar 08, 2019 | 45.00 | 46.53 | 42.60 | 43.35 | 9,381 | -3.15(-6.77%) |
Mar 07, 2019 | 46.80 | 48.75 | 45.60 | 46.50 | 7,426 | -1.50(-3.12%) |
Mar 06, 2019 | 48.00 | 51.00 | 48.00 | 48.00 | 8,540 | -1.89(-3.79%) |
Mar 05, 2019 | 54.00 | 56.10 | 49.05 | 49.89 | 28,705 | +1.26(+2.59%) |
Mar 04, 2019 | 48.00 | 50.37 | 46.56 | 48.63 | 6,190 | +0.63(+1.31%) |
Mar 01, 2019 | 48.00 | 49.50 | 46.50 | 48.00 | 5,256 | +0.48(+1.01%) |
Feb 28, 2019 | 49.50 | 49.50 | 45.75 | 47.52 | 5,165 | +0.09(+0.19%) |
Feb 27, 2019 | 48.00 | 50.70 | 46.50 | 47.43 | 7,215 | -2.10(-4.24%) |
Feb 26, 2019 | 51.18 | 53.52 | 48.30 | 49.53 | 9,321 | -2.22(-4.29%) |
Feb 25, 2019 | 52.50 | 53.76 | 51.30 | 51.75 | 5,626 | +0.75(+1.47%) |
Feb 22, 2019 | 54.00 | 57.00 | 51.00 | 51.00 | 8,861 | -2.01(-3.79%) |
Feb 21, 2019 | 53.40 | 54.00 | 51.06 | 53.01 | 9,807 | +1.89(+3.70%) |
Feb 20, 2019 | 53.91 | 54.00 | 51.00 | 51.12 | 7,278 | -2.28(-4.27%) |
Feb 19, 2019 | 55.50 | 57.30 | 51.60 | 53.40 | 10,005 | +0.30(+0.56%) |
Feb 15, 2019 | 63.00 | 63.00 | 52.50 | 53.10 | 13,018 | -7.65(-12.59%) |
Feb 14, 2019 | 57.00 | 71.10 | 57.00 | 60.75 | 32,874 | +9.63(+18.84%) |
Feb 13, 2019 | 48.57 | 55.50 | 48.45 | 51.12 | 6,206 | +2.16(+4.41%) |
Feb 12, 2019 | 48.15 | 49.47 | 46.53 | 48.96 | 2,974 | -0.36(-0.73%) |
Feb 11, 2019 | 51.00 | 51.75 | 48.00 | 49.32 | 2,351 | -0.18(-0.36%) |
Feb 08, 2019 | 51.60 | 52.20 | 49.50 | 49.50 | 2,453 | -1.50(-2.94%) |
Feb 07, 2019 | 53.70 | 53.70 | 49.50 | 51.00 | 3,037 | -0.72(-1.39%) |
Feb 06, 2019 | 51.60 | 52.50 | 51.00 | 51.72 | 3,928 | +1.02(+2.01%) |
Feb 05, 2019 | 52.50 | 53.10 | 49.50 | 50.70 | 4,776 | -0.60(-1.17%) |
Feb 04, 2019 | 54.30 | 57.00 | 47.40 | 51.30 | 8,818 | -5.10(-9.04%) |
Feb 01, 2019 | 57.00 | 61.50 | 56.40 | 56.40 | 6,995 | +0.15(+0.27%) |
Jan 31, 2019 | 59.04 | 60.00 | 56.25 | 56.25 | 4,755 | -2.37(-4.04%) |
Jan 30, 2019 | 60.00 | 60.00 | 57.30 | 58.62 | 3,357 | +0.57(+0.98%) |
Jan 29, 2019 | 64.50 | 64.50 | 51.57 | 58.05 | 6,467 | -4.17(-6.70%) |
Jan 28, 2019 | 63.63 | 66.00 | 61.80 | 62.22 | 3,450 | -0.78(-1.24%) |
Jan 25, 2019 | 63.00 | 69.00 | 63.00 | 63.00 | 4,683 | +0.00(+0.00%) |
Jan 24, 2019 | 66.00 | 66.00 | 63.00 | 63.00 | 3,036 | +0.00(+0.00%) |
Jan 23, 2019 | 61.53 | 64.50 | 61.50 | 63.00 | 4,609 | +1.47(+2.39%) |
Jan 22, 2019 | 63.00 | 64.17 | 60.99 | 61.53 | 4,146 | +1.53(+2.55%) |
Jan 18, 2019 | 60.00 | 63.00 | 60.00 | 60.00 | 5,759 | -1.68(-2.72%) |
Jan 17, 2019 | 63.00 | 64.50 | 61.20 | 61.68 | 5,084 | -1.32(-2.10%) |
Jan 16, 2019 | 69.00 | 69.00 | 60.00 | 63.00 | 9,645 | -3.90(-5.83%) |
Jan 15, 2019 | 72.45 | 72.90 | 66.00 | 66.90 | 13,716 | -0.33(-0.49%) |
Jan 14, 2019 | 78.60 | 80.40 | 65.40 | 67.23 | 19,581 | -10.77(-13.81%) |
Jan 11, 2019 | 84.00 | 90.00 | 72.00 | 78.00 | 48,969 | +7.47(+10.59%) |
Jan 10, 2019 | 86.70 | 95.97 | 67.50 | 70.53 | 94,242 | +21.03(+42.48%) |
Jan 09, 2019 | 53.40 | 53.70 | 48.03 | 49.50 | 2,547 | -1.50(-2.94%) |
Jan 08, 2019 | 54.60 | 56.70 | 51.00 | 51.00 | 5,950 | +0.72(+1.43%) |
Jan 07, 2019 | 52.50 | 52.50 | 48.00 | 50.28 | 3,224 | -0.72(-1.41%) |
Jan 04, 2019 | 51.00 | 57.00 | 48.00 | 51.00 | 6,771 | +1.62(+3.28%) |
Jan 03, 2019 | 50.40 | 52.20 | 46.20 | 49.38 | 3,975 | +1.38(+2.88%) |