Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.744 | 8.068 | 6.744 | 7.523 | 131,533 | +0.92(+13.98%) |
Jan 30, 2020 | 6.600 | 6.720 | 6.000 | 6.600 | 77,189 | +0.12(+1.85%) |
Jan 29, 2020 | 8.820 | 8.820 | 6.283 | 6.480 | 138,907 | -2.88(-30.77%) |
Jan 28, 2020 | 10.68 | 11.76 | 8.640 | 9.360 | 266,538 | -0.48(-4.88%) |
Jan 27, 2020 | 9.480 | 9.960 | 8.520 | 9.840 | 111,945 | +0.75(+8.28%) |
Jan 24, 2020 | 8.532 | 9.240 | 8.532 | 9.088 | 11,291 | +0.33(+3.74%) |
Jan 23, 2020 | 8.640 | 10.08 | 8.400 | 8.760 | 33,422 | +0.21(+2.48%) |
Jan 22, 2020 | 8.988 | 8.988 | 7.921 | 8.548 | 14,918 | -0.45(-5.03%) |
Jan 21, 2020 | 7.440 | 9.000 | 7.440 | 9.000 | 40,453 | +1.62(+21.95%) |
Jan 17, 2020 | 7.674 | 8.639 | 7.333 | 7.380 | 19,916 | -0.30(-3.91%) |
Jan 16, 2020 | 8.160 | 8.640 | 7.440 | 7.680 | 20,273 | -0.48(-5.88%) |
Jan 15, 2020 | 7.680 | 9.360 | 7.560 | 8.160 | 81,373 | +0.72(+9.68%) |
Jan 14, 2020 | 6.240 | 7.680 | 5.760 | 7.440 | 53,868 | +1.49(+24.95%) |
Jan 13, 2020 | 6.000 | 6.360 | 5.400 | 5.954 | 20,222 | +0.19(+3.37%) |
Jan 10, 2020 | 6.120 | 6.336 | 5.760 | 5.760 | 4,108 | -0.28(-4.67%) |
Jan 09, 2020 | 5.647 | 6.300 | 5.580 | 6.042 | 2,997 | +0.04(+0.70%) |
Jan 08, 2020 | 5.976 | 6.120 | 5.435 | 6.000 | 6,825 | +0.12(+2.04%) |
Jan 07, 2020 | 6.240 | 6.600 | 5.400 | 5.880 | 16,890 | -0.71(-10.71%) |
Jan 06, 2020 | 6.552 | 6.696 | 6.124 | 6.586 | 2,260 | +0.08(+1.25%) |
Jan 03, 2020 | 6.480 | 6.708 | 6.060 | 6.504 | 8,625 | +0.02(+0.37%) |
Jan 02, 2020 | 6.036 | 6.570 | 6.030 | 6.480 | 9,482 | +0.53(+8.98%) |
Dec 31, 2019 | 5.640 | 6.120 | 5.640 | 5.946 | 7,058 | +0.31(+5.43%) |
Dec 30, 2019 | 5.400 | 5.928 | 5.400 | 5.640 | 14,399 | +0.27(+5.03%) |
Dec 27, 2019 | 5.628 | 5.640 | 5.340 | 5.370 | 14,133 | -0.17(-3.03%) |
Dec 26, 2019 | 5.400 | 5.639 | 5.190 | 5.538 | 8,421 | +0.18(+3.36%) |
Dec 24, 2019 | 5.160 | 5.400 | 5.100 | 5.358 | 2,600 | +0.20(+3.84%) |
Dec 23, 2019 | 4.860 | 5.280 | 4.860 | 5.160 | 14,240 | +0.26(+5.26%) |
Dec 20, 2019 | 4.657 | 5.040 | 4.656 | 4.902 | 8,791 | +0.25(+5.28%) |
Dec 19, 2019 | 4.938 | 5.040 | 4.656 | 4.656 | 7,246 | -0.28(-5.71%) |
Dec 18, 2019 | 5.040 | 5.148 | 4.633 | 4.938 | 12,777 | -0.10(-2.00%) |
Dec 17, 2019 | 5.180 | 5.256 | 4.920 | 5.039 | 10,323 | -0.30(-5.64%) |
Dec 16, 2019 | 5.604 | 5.604 | 4.920 | 5.340 | 12,850 | -0.23(-4.05%) |
Dec 13, 2019 | 5.628 | 5.868 | 5.400 | 5.566 | 5,200 | -0.01(-0.24%) |
Dec 12, 2019 | 6.409 | 6.816 | 5.400 | 5.579 | 17,356 | -0.78(-12.28%) |
Dec 11, 2019 | 6.360 | 6.816 | 6.240 | 6.360 | 4,602 | -0.06(-0.93%) |
Dec 10, 2019 | 6.720 | 6.720 | 6.240 | 6.420 | 2,840 | -0.13(-1.92%) |
Dec 09, 2019 | 6.048 | 6.960 | 6.000 | 6.546 | 22,488 | +0.38(+6.11%) |
Dec 06, 2019 | 6.674 | 6.767 | 6.169 | 6.169 | 10,466 | -0.17(-2.69%) |
Dec 05, 2019 | 6.000 | 6.767 | 6.000 | 6.340 | 36,505 | +0.30(+4.95%) |
Dec 04, 2019 | 6.000 | 6.240 | 5.785 | 6.041 | 11,789 | +0.04(+0.68%) |
Dec 03, 2019 | 6.108 | 6.108 | 5.772 | 6.000 | 5,401 | +0.00(+0.00%) |
Dec 02, 2019 | 5.952 | 6.122 | 5.760 | 6.000 | 6,785 | -0.06(-1.03%) |
Nov 29, 2019 | 5.760 | 6.216 | 5.760 | 6.062 | 6,016 | +0.24(+4.16%) |
Nov 27, 2019 | 5.651 | 5.880 | 5.520 | 5.820 | 2,958 | +0.30(+5.41%) |
Nov 26, 2019 | 5.878 | 5.879 | 5.504 | 5.521 | 5,397 | -0.12(-2.17%) |
Nov 25, 2019 | 5.668 | 6.000 | 5.460 | 5.644 | 2,549 | -0.02(-0.40%) |
Nov 22, 2019 | 5.988 | 6.209 | 5.558 | 5.666 | 3,550 | -0.37(-6.14%) |
Nov 21, 2019 | 5.999 | 6.240 | 5.740 | 6.037 | 1,421 | +0.28(+4.81%) |
Nov 20, 2019 | 5.880 | 6.240 | 5.520 | 5.760 | 8,458 | -0.23(-3.79%) |
Nov 19, 2019 | 5.702 | 6.000 | 5.041 | 5.987 | 12,486 | +0.53(+9.65%) |
Nov 18, 2019 | 5.160 | 6.048 | 5.160 | 5.460 | 11,377 | +0.36(+7.06%) |
Nov 15, 2019 | 5.970 | 5.998 | 5.052 | 5.100 | 7,791 | -0.66(-11.46%) |
Nov 14, 2019 | 5.880 | 5.880 | 4.921 | 5.760 | 14,153 | -0.12(-2.04%) |
Nov 13, 2019 | 5.640 | 6.600 | 5.040 | 5.880 | 9,964 | +0.35(+6.29%) |
Nov 12, 2019 | 7.380 | 7.380 | 5.400 | 5.532 | 40,273 | -1.91(-25.65%) |
Nov 11, 2019 | 8.040 | 8.280 | 7.320 | 7.440 | 12,354 | +0.00(+0.00%) |
Nov 08, 2019 | 8.160 | 8.160 | 7.212 | 7.440 | 19,150 | -0.60(-7.46%) |
Nov 07, 2019 | 8.280 | 8.400 | 8.040 | 8.040 | 7,342 | -0.42(-4.96%) |
Nov 06, 2019 | 8.893 | 8.910 | 8.400 | 8.460 | 24,322 | -0.66(-7.24%) |
Nov 05, 2019 | 9.000 | 9.480 | 8.760 | 9.120 | 10,781 | +0.35(+3.95%) |
Nov 04, 2019 | 9.240 | 9.347 | 8.760 | 8.773 | 25,925 | -0.11(-1.20%) |
Nov 01, 2019 | 8.916 | 9.323 | 8.880 | 8.880 | 26,025 | +0.06(+0.68%) |
Oct 31, 2019 | 9.840 | 9.840 | 8.640 | 8.820 | 47,894 | -4.86(-35.53%) |
Oct 30, 2019 | 13.32 | 13.68 | 12.96 | 13.68 | 895 | +0.96(+7.55%) |
Oct 29, 2019 | 13.20 | 13.92 | 12.60 | 12.72 | 1,016 | -0.72(-5.36%) |
Oct 28, 2019 | 13.20 | 13.44 | 13.02 | 13.44 | 1,286 | +0.48(+3.70%) |
Oct 25, 2019 | 13.80 | 13.80 | 12.72 | 12.96 | 1,100 | -0.84(-6.09%) |
Oct 24, 2019 | 13.56 | 14.28 | 12.72 | 13.80 | 1,277 | +0.00(+0.00%) |
Oct 23, 2019 | 12.24 | 14.04 | 10.32 | 13.80 | 6,237 | +1.62(+13.30%) |
Oct 22, 2019 | 12.84 | 13.44 | 11.76 | 12.18 | 5,266 | -0.54(-4.25%) |
Oct 21, 2019 | 15.12 | 15.34 | 12.72 | 12.72 | 6,115 | -2.88(-18.46%) |
Oct 18, 2019 | 15.60 | 17.11 | 15.60 | 15.60 | 291 | +0.12(+0.78%) |
Oct 17, 2019 | 18.00 | 18.00 | 15.48 | 15.48 | 1,040 | -2.52(-14.00%) |
Oct 16, 2019 | 16.20 | 18.00 | 14.64 | 18.00 | 2,113 | +2.16(+13.64%) |
Oct 15, 2019 | 14.52 | 18.48 | 14.16 | 15.84 | 6,299 | +1.20(+8.20%) |
Oct 14, 2019 | 16.56 | 17.16 | 13.80 | 14.64 | 5,232 | -3.36(-18.67%) |
Oct 11, 2019 | 16.44 | 18.12 | 16.44 | 18.00 | 533 | +2.04(+12.78%) |
Oct 10, 2019 | 18.60 | 18.96 | 15.72 | 15.96 | 4,252 | -2.52(-13.64%) |
Oct 09, 2019 | 21.60 | 21.85 | 18.36 | 18.48 | 3,293 | -3.12(-14.44%) |
Oct 08, 2019 | 24.48 | 24.96 | 21.26 | 21.60 | 1,280 | -2.04(-8.63%) |
Oct 07, 2019 | 24.48 | 24.48 | 23.64 | 23.64 | 77 | -0.72(-2.96%) |
Oct 04, 2019 | 24.24 | 24.36 | 24.24 | 24.36 | 58 | +0.36(+1.50%) |
Oct 03, 2019 | 23.76 | 24.00 | 22.80 | 24.00 | 672 | +0.48(+2.04%) |
Oct 02, 2019 | 24.72 | 24.96 | 22.80 | 23.52 | 168 | -1.08(-4.39%) |
Oct 01, 2019 | 24.72 | 24.72 | 23.28 | 24.60 | 172 | +0.00(+0.00%) |
Sep 30, 2019 | 24.60 | 25.20 | 24.36 | 24.60 | 417 | +0.24(+0.99%) |
Sep 27, 2019 | 25.08 | 26.18 | 24.36 | 24.36 | 183 | -0.44(-1.79%) |
Sep 26, 2019 | 24.96 | 26.16 | 24.80 | 24.80 | 377 | -1.60(-6.05%) |
Sep 25, 2019 | 24.36 | 26.40 | 23.04 | 26.40 | 1,571 | +2.16(+8.91%) |
Sep 24, 2019 | 24.60 | 25.80 | 24.24 | 24.24 | 252 | +0.24(+1.00%) |
Sep 23, 2019 | 24.60 | 26.22 | 24.00 | 24.00 | 340 | -1.62(-6.32%) |
Sep 20, 2019 | 24.72 | 27.48 | 24.24 | 25.62 | 1,208 | +1.50(+6.22%) |
Sep 19, 2019 | 23.28 | 24.24 | 23.28 | 24.12 | 213 | +0.12(+0.50%) |
Sep 18, 2019 | 23.40 | 25.80 | 23.40 | 24.00 | 108 | +2.04(+9.29%) |
Sep 17, 2019 | 22.32 | 24.72 | 21.96 | 21.96 | 737 | +0.00(+0.00%) |
Sep 16, 2019 | 21.63 | 21.96 | 21.63 | 21.96 | 270 | +0.36(+1.67%) |
Sep 13, 2019 | 21.98 | 21.98 | 21.02 | 21.60 | 125 | -0.60(-2.70%) |
Sep 12, 2019 | 21.00 | 22.20 | 21.00 | 22.20 | 1,184 | +1.98(+9.79%) |
Sep 11, 2019 | 21.72 | 21.80 | 20.22 | 20.22 | 554 | -1.50(-6.91%) |
Sep 10, 2019 | 20.88 | 22.22 | 20.88 | 21.72 | 259 | +0.90(+4.32%) |
Sep 09, 2019 | 22.32 | 22.32 | 19.56 | 20.82 | 897 | -1.97(-8.66%) |
Sep 06, 2019 | 23.52 | 23.52 | 22.12 | 22.79 | 1,766 | -0.56(-2.40%) |
Sep 05, 2019 | 24.36 | 24.36 | 23.16 | 23.35 | 919 | -0.77(-3.17%) |
Sep 04, 2019 | 27.36 | 27.36 | 23.40 | 24.12 | 1,205 | -2.88(-10.67%) |
Sep 03, 2019 | 27.84 | 28.68 | 26.88 | 27.00 | 749 | -0.48(-1.74%) |
Aug 30, 2019 | 26.40 | 28.32 | 24.36 | 27.48 | 133 | +0.00(+0.00%) |
Aug 29, 2019 | 26.40 | 27.48 | 26.40 | 27.48 | 99 | +3.24(+13.37%) |
Aug 28, 2019 | 24.84 | 25.33 | 24.24 | 24.24 | 709 | -2.16(-8.18%) |
Aug 27, 2019 | 27.96 | 27.99 | 25.20 | 26.40 | 1,465 | -1.20(-4.35%) |
Aug 26, 2019 | 29.40 | 29.40 | 25.80 | 27.60 | 232 | -1.80(-6.12%) |
Aug 23, 2019 | 29.76 | 29.88 | 27.96 | 29.40 | 100 | +0.37(+1.29%) |
Aug 22, 2019 | 27.48 | 29.16 | 27.48 | 29.03 | 385 | +2.99(+11.47%) |
Aug 21, 2019 | 29.40 | 29.40 | 25.44 | 26.04 | 1,265 | -0.29(-1.11%) |
Aug 20, 2019 | 28.08 | 29.35 | 26.33 | 26.33 | 132 | -0.67(-2.47%) |
Aug 19, 2019 | 28.08 | 28.20 | 26.76 | 27.00 | 269 | -1.06(-3.78%) |
Aug 16, 2019 | 28.44 | 28.92 | 27.74 | 28.06 | 475 | -0.02(-0.07%) |
Aug 15, 2019 | 29.76 | 29.88 | 28.08 | 28.08 | 173 | -1.32(-4.49%) |
Aug 14, 2019 | 30.15 | 31.83 | 29.40 | 29.40 | 472 | -1.33(-4.32%) |
Aug 13, 2019 | 30.00 | 33.97 | 30.00 | 30.73 | 856 | -0.11(-0.37%) |
Aug 12, 2019 | 32.70 | 32.70 | 30.72 | 30.84 | 239 | +0.48(+1.58%) |
Aug 09, 2019 | 30.60 | 34.80 | 30.36 | 30.36 | 233 | -4.20(-12.15%) |
Aug 08, 2019 | 30.00 | 35.40 | 26.88 | 34.56 | 325 | +4.80(+16.13%) |
Aug 07, 2019 | 29.64 | 29.76 | 28.80 | 29.76 | 278 | +0.36(+1.22%) |
Aug 06, 2019 | 25.92 | 29.40 | 25.92 | 29.40 | 775 | +3.00(+11.36%) |
Aug 05, 2019 | 27.48 | 27.60 | 25.80 | 26.40 | 353 | -1.08(-3.93%) |
Aug 02, 2019 | 25.44 | 29.40 | 25.32 | 27.48 | 183 | +0.00(+0.00%) |
Aug 01, 2019 | 27.12 | 30.00 | 27.00 | 27.48 | 323 | +0.12(+0.44%) |
Jul 31, 2019 | 26.76 | 27.36 | 24.84 | 27.36 | 1,165 | +0.60(+2.24%) |
Jul 30, 2019 | 25.80 | 26.76 | 25.80 | 26.76 | 296 | +2.04(+8.25%) |
Jul 29, 2019 | 26.52 | 26.64 | 24.72 | 24.72 | 398 | -0.24(-0.96%) |
Jul 26, 2019 | 25.80 | 26.64 | 24.96 | 24.96 | 800 | -0.12(-0.48%) |
Jul 25, 2019 | 26.40 | 26.40 | 24.12 | 25.08 | 237 | -0.44(-1.73%) |
Jul 24, 2019 | 26.64 | 26.64 | 25.44 | 25.52 | 139 | +1.28(+5.28%) |
Jul 23, 2019 | 24.24 | 24.79 | 24.24 | 24.24 | 143 | -1.68(-6.48%) |
Jul 22, 2019 | 24.12 | 25.92 | 24.12 | 25.92 | 216 | -0.12(-0.46%) |
Jul 19, 2019 | 26.04 | 26.06 | 24.00 | 26.04 | 150 | +0.00(+0.00%) |
Jul 18, 2019 | 25.55 | 26.04 | 25.55 | 26.04 | 200 | +2.04(+8.50%) |
Jul 17, 2019 | 24.60 | 24.72 | 24.00 | 24.00 | 98 | -0.60(-2.44%) |
Jul 16, 2019 | 24.60 | 24.79 | 24.60 | 24.60 | 119 | -0.60(-2.38%) |
Jul 15, 2019 | 24.84 | 25.20 | 24.72 | 25.20 | 103 | -1.05(-3.99%) |
Jul 12, 2019 | 24.60 | 26.40 | 24.60 | 26.25 | 350 | +0.81(+3.17%) |
Jul 11, 2019 | 25.44 | 26.52 | 25.44 | 25.44 | 110 | -0.96(-3.64%) |
Jul 10, 2019 | 26.52 | 26.52 | 25.08 | 26.40 | 319 | +0.60(+2.33%) |
Jul 09, 2019 | 26.28 | 26.64 | 24.24 | 25.80 | 408 | +0.52(+2.07%) |
Jul 08, 2019 | 26.64 | 26.64 | 25.28 | 25.28 | 57 | -1.48(-5.55%) |
Jul 05, 2019 | 25.32 | 26.76 | 25.32 | 26.76 | 116 | +0.00(+0.01%) |
Jul 03, 2019 | 26.76 | 26.76 | 26.76 | 26.76 | 41 | +1.20(+4.68%) |
Jul 02, 2019 | 26.28 | 26.28 | 24.72 | 25.56 | 240 | -0.48(-1.84%) |
Jul 01, 2019 | 27.48 | 27.48 | 25.20 | 26.04 | 282 | -2.16(-7.66%) |
Jun 28, 2019 | 25.20 | 28.20 | 25.20 | 28.20 | 575 | +3.24(+12.98%) |
Jun 27, 2019 | 26.16 | 27.96 | 24.96 | 24.96 | 291 | +0.24(+0.97%) |
Jun 26, 2019 | 25.56 | 26.97 | 24.72 | 24.72 | 628 | -0.12(-0.48%) |
Jun 25, 2019 | 25.32 | 26.40 | 24.60 | 24.84 | 1,085 | -0.24(-0.96%) |
Jun 24, 2019 | 25.68 | 26.64 | 25.08 | 25.08 | 324 | -0.36(-1.42%) |
Jun 21, 2019 | 28.32 | 28.56 | 25.44 | 25.44 | 241 | +0.00(+0.00%) |
Jun 20, 2019 | 26.52 | 28.44 | 25.44 | 25.44 | 356 | -0.48(-1.85%) |
Jun 19, 2019 | 28.20 | 28.20 | 25.68 | 25.92 | 472 | -0.48(-1.82%) |
Jun 18, 2019 | 26.52 | 28.34 | 26.40 | 26.40 | 481 | +0.00(+0.00%) |
Jun 17, 2019 | 27.84 | 27.96 | 26.40 | 26.40 | 1,861 | -2.16(-7.56%) |
Jun 14, 2019 | 30.60 | 30.60 | 26.88 | 28.56 | 908 | -1.92(-6.30%) |
Jun 13, 2019 | 30.24 | 30.84 | 29.76 | 30.48 | 785 | -0.36(-1.17%) |
Jun 12, 2019 | 28.08 | 30.84 | 28.08 | 30.84 | 2,805 | +2.04(+7.08%) |
Jun 11, 2019 | 28.20 | 29.28 | 27.96 | 28.80 | 2,270 | +0.84(+3.00%) |
Jun 10, 2019 | 27.96 | 30.48 | 26.40 | 27.96 | 1,330 | -0.84(-2.92%) |
Jun 07, 2019 | 26.76 | 29.40 | 26.40 | 28.80 | 250 | +2.28(+8.60%) |
Jun 06, 2019 | 26.76 | 28.32 | 26.40 | 26.52 | 1,546 | +0.00(+0.00%) |
Jun 05, 2019 | 27.60 | 28.80 | 26.52 | 26.52 | 1,012 | -0.12(-0.45%) |
Jun 04, 2019 | 26.64 | 29.76 | 26.52 | 26.64 | 709 | +0.00(+0.00%) |
Jun 03, 2019 | 28.20 | 28.80 | 26.40 | 26.64 | 4,616 | -0.96(-3.48%) |
May 31, 2019 | 29.04 | 30.60 | 27.60 | 27.60 | 458 | -0.62(-2.20%) |
May 30, 2019 | 29.10 | 30.00 | 27.89 | 28.22 | 204 | +0.38(+1.37%) |
May 29, 2019 | 29.64 | 29.94 | 27.60 | 27.84 | 1,276 | -2.28(-7.57%) |
May 28, 2019 | 30.12 | 30.12 | 29.40 | 30.12 | 508 | -0.12(-0.40%) |
May 24, 2019 | 29.75 | 31.08 | 29.54 | 30.24 | 258 | -0.36(-1.18%) |
May 23, 2019 | 30.96 | 31.08 | 29.54 | 30.60 | 634 | -0.12(-0.39%) |
May 22, 2019 | 30.36 | 31.08 | 30.36 | 30.72 | 122 | +0.84(+2.81%) |
May 21, 2019 | 29.64 | 30.60 | 29.52 | 29.88 | 543 | -0.12(-0.40%) |
May 20, 2019 | 30.90 | 30.96 | 29.82 | 30.00 | 501 | -0.60(-1.96%) |
May 17, 2019 | 30.24 | 30.60 | 29.76 | 30.60 | 1,716 | -0.24(-0.78%) |
May 16, 2019 | 30.12 | 30.96 | 29.40 | 30.84 | 457 | +1.17(+3.95%) |
May 15, 2019 | 29.16 | 30.84 | 29.16 | 29.67 | 428 | +0.18(+0.61%) |
May 14, 2019 | 29.64 | 30.00 | 29.49 | 29.49 | 475 | -0.39(-1.32%) |
May 13, 2019 | 30.04 | 31.02 | 29.40 | 29.88 | 1,464 | -0.36(-1.19%) |
May 10, 2019 | 30.02 | 30.54 | 29.40 | 30.24 | 325 | -0.60(-1.95%) |
May 09, 2019 | 29.52 | 30.84 | 29.40 | 30.84 | 395 | +0.84(+2.80%) |
May 08, 2019 | 31.32 | 31.56 | 30.00 | 30.00 | 382 | -0.84(-2.72%) |
May 07, 2019 | 30.24 | 31.39 | 30.24 | 30.84 | 1,007 | -0.24(-0.77%) |
May 06, 2019 | 30.00 | 31.20 | 29.40 | 31.08 | 882 | +0.00(+0.00%) |
May 03, 2019 | 30.75 | 31.68 | 30.27 | 31.08 | 433 | -0.18(-0.58%) |
May 02, 2019 | 30.84 | 31.26 | 29.64 | 31.26 | 680 | +0.30(+0.97%) |
May 01, 2019 | 31.20 | 32.04 | 30.69 | 30.96 | 391 | +0.36(+1.18%) |
Apr 30, 2019 | 30.72 | 31.80 | 30.60 | 30.60 | 1,471 | -0.36(-1.16%) |
Apr 29, 2019 | 31.20 | 32.40 | 30.96 | 30.96 | 1,063 | -0.42(-1.34%) |
Apr 26, 2019 | 32.04 | 32.52 | 31.38 | 31.38 | 3,016 | -0.66(-2.06%) |
Apr 25, 2019 | 32.04 | 32.40 | 31.80 | 32.04 | 1,254 | +0.00(+0.00%) |
Apr 24, 2019 | 31.80 | 32.40 | 31.80 | 32.04 | 2,281 | +1.44(+4.71%) |
Apr 23, 2019 | 31.56 | 32.76 | 30.60 | 30.60 | 298 | -0.84(-2.67%) |
Apr 22, 2019 | 30.00 | 33.33 | 29.40 | 31.44 | 1,054 | +1.32(+4.38%) |
Apr 18, 2019 | 31.61 | 32.52 | 30.12 | 30.12 | 1,283 | -2.28(-7.04%) |
Apr 17, 2019 | 32.64 | 32.64 | 30.48 | 32.40 | 628 | +0.00(+0.00%) |
Apr 16, 2019 | 31.80 | 33.00 | 31.80 | 32.40 | 467 | +0.60(+1.89%) |
Apr 15, 2019 | 31.92 | 32.04 | 31.80 | 31.80 | 205 | -0.36(-1.12%) |
Apr 12, 2019 | 32.40 | 33.96 | 31.96 | 32.16 | 191 | +0.18(+0.56%) |
Apr 11, 2019 | 33.00 | 33.60 | 31.80 | 31.98 | 219 | -0.42(-1.30%) |
Apr 10, 2019 | 32.64 | 33.30 | 32.40 | 32.40 | 174 | +0.31(+0.97%) |
Apr 09, 2019 | 32.90 | 33.00 | 31.80 | 32.09 | 1,079 | +0.05(+0.15%) |
Apr 08, 2019 | 31.80 | 32.04 | 31.80 | 32.04 | 42 | -0.36(-1.11%) |
Apr 05, 2019 | 32.16 | 32.40 | 32.04 | 32.40 | 1,158 | +0.36(+1.12%) |
Apr 04, 2019 | 32.53 | 32.95 | 31.81 | 32.04 | 1,153 | -0.96(-2.91%) |
Apr 03, 2019 | 32.64 | 33.00 | 32.40 | 33.00 | 653 | -0.00(-0.00%) |
Apr 02, 2019 | 33.36 | 33.60 | 32.40 | 33.00 | 2,283 | +0.00(+0.00%) |
Apr 01, 2019 | 33.48 | 33.67 | 33.00 | 33.00 | 96 | +0.24(+0.73%) |
Mar 29, 2019 | 33.60 | 33.84 | 32.76 | 32.76 | 366 | +0.12(+0.37%) |
Mar 28, 2019 | 33.12 | 33.60 | 32.47 | 32.64 | 201 | -0.60(-1.81%) |
Mar 27, 2019 | 32.52 | 33.24 | 32.40 | 33.24 | 269 | +0.49(+1.49%) |
Mar 26, 2019 | 32.40 | 32.75 | 32.40 | 32.75 | 30 | +0.35(+1.09%) |
Mar 25, 2019 | 33.96 | 33.96 | 32.40 | 32.40 | 750 | -1.20(-3.57%) |
Mar 22, 2019 | 33.24 | 33.97 | 33.04 | 33.60 | 100 | +0.12(+0.36%) |
Mar 21, 2019 | 34.39 | 34.44 | 33.22 | 33.48 | 535 | +0.00(+0.00%) |
Mar 20, 2019 | 33.60 | 34.08 | 33.48 | 33.48 | 411 | -0.12(-0.36%) |
Mar 19, 2019 | 34.56 | 34.80 | 33.60 | 33.60 | 174 | -0.17(-0.50%) |
Mar 18, 2019 | 34.80 | 35.40 | 33.60 | 33.77 | 651 | -1.03(-2.97%) |
Mar 15, 2019 | 35.76 | 36.00 | 34.80 | 34.80 | 1,708 | -1.08(-3.01%) |
Mar 14, 2019 | 35.52 | 36.00 | 35.40 | 35.88 | 2,099 | +0.84(+2.40%) |
Mar 13, 2019 | 34.68 | 35.52 | 34.56 | 35.04 | 782 | +0.12(+0.34%) |
Mar 12, 2019 | 35.16 | 35.16 | 34.56 | 34.92 | 716 | -0.96(-2.68%) |
Mar 11, 2019 | 34.56 | 36.44 | 34.44 | 35.88 | 122 | +1.08(+3.10%) |
Mar 08, 2019 | 35.88 | 36.00 | 34.56 | 34.80 | 475 | -1.68(-4.61%) |
Mar 07, 2019 | 35.04 | 36.48 | 34.44 | 36.48 | 1,122 | +1.08(+3.05%) |
Mar 06, 2019 | 37.44 | 38.16 | 35.40 | 35.40 | 572 | -1.56(-4.22%) |
Mar 05, 2019 | 36.84 | 38.99 | 35.52 | 36.96 | 1,274 | +0.00(+0.00%) |
Mar 04, 2019 | 35.16 | 36.96 | 34.92 | 36.96 | 759 | +2.16(+6.21%) |
Mar 01, 2019 | 34.56 | 35.64 | 33.84 | 34.80 | 475 | +0.24(+0.69%) |
Feb 28, 2019 | 34.40 | 34.56 | 34.40 | 34.56 | 131 | +0.00(+0.00%) |
Feb 27, 2019 | 33.00 | 34.92 | 33.00 | 34.56 | 202 | +1.92(+5.88%) |
Feb 26, 2019 | 33.00 | 33.60 | 32.64 | 32.64 | 121 | -0.36(-1.09%) |
Feb 25, 2019 | 33.00 | 33.00 | 32.68 | 33.00 | 645 | +0.00(+0.00%) |
Feb 22, 2019 | 32.16 | 33.00 | 32.04 | 33.00 | 183 | +1.20(+3.77%) |
Feb 21, 2019 | 31.80 | 33.00 | 31.80 | 31.80 | 256 | +0.00(+0.00%) |
Feb 20, 2019 | 32.16 | 34.56 | 31.44 | 31.80 | 961 | -0.60(-1.85%) |
Feb 19, 2019 | 31.92 | 32.40 | 31.20 | 32.40 | 2,611 | +0.60(+1.88%) |
Feb 15, 2019 | 32.40 | 33.24 | 31.80 | 31.80 | 791 | -0.12(-0.38%) |
Feb 14, 2019 | 31.92 | 33.60 | 31.90 | 31.92 | 1,147 | +0.12(+0.38%) |
Feb 13, 2019 | 31.80 | 32.40 | 31.80 | 31.80 | 825 | +0.00(+0.00%) |
Feb 12, 2019 | 32.76 | 32.76 | 31.80 | 31.80 | 685 | +0.00(+0.00%) |
Feb 11, 2019 | 33.00 | 33.24 | 31.80 | 31.80 | 1,707 | -1.20(-3.64%) |
Feb 08, 2019 | 33.12 | 33.96 | 33.00 | 33.00 | 366 | +0.00(+0.00%) |
Feb 07, 2019 | 33.12 | 35.28 | 33.00 | 33.00 | 346 | +0.00(+0.00%) |
Feb 06, 2019 | 33.84 | 33.84 | 33.00 | 33.00 | 1,354 | +0.00(+0.00%) |
Feb 05, 2019 | 33.24 | 34.20 | 33.00 | 33.00 | 2,410 | +0.00(+0.00%) |
Feb 04, 2019 | 34.44 | 34.56 | 33.00 | 33.00 | 111 | -1.80(-5.17%) |