Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 10.20 | 10.60 | 9.736 | 10.00 | 65,420 | -0.20(-1.96%) |
Jan 30, 2020 | 10.35 | 11.05 | 9.900 | 10.20 | 68,582 | -0.20(-1.92%) |
Jan 29, 2020 | 10.65 | 10.80 | 9.850 | 10.40 | 104,488 | -0.40(-3.70%) |
Jan 28, 2020 | 10.50 | 11.65 | 10.50 | 10.80 | 52,689 | +0.20(+1.89%) |
Jan 27, 2020 | 10.45 | 11.15 | 10.25 | 10.60 | 50,048 | -0.30(-2.75%) |
Jan 24, 2020 | 12.50 | 12.65 | 10.90 | 10.90 | 93,160 | -1.60(-12.80%) |
Jan 23, 2020 | 12.80 | 13.20 | 12.30 | 12.50 | 27,727 | -0.30(-2.34%) |
Jan 22, 2020 | 12.80 | 13.50 | 12.35 | 12.80 | 57,136 | -0.15(-1.16%) |
Jan 21, 2020 | 13.40 | 13.65 | 12.35 | 12.95 | 86,069 | -0.20(-1.52%) |
Jan 17, 2020 | 14.00 | 14.25 | 12.85 | 13.15 | 85,180 | -0.85(-6.07%) |
Jan 16, 2020 | 12.05 | 14.20 | 12.05 | 14.00 | 141,876 | +1.75(+14.29%) |
Jan 15, 2020 | 12.25 | 12.85 | 11.50 | 12.25 | 82,640 | -0.15(-1.21%) |
Jan 14, 2020 | 12.45 | 13.20 | 11.90 | 12.40 | 72,854 | -0.35(-2.75%) |
Jan 13, 2020 | 11.95 | 14.00 | 11.95 | 12.75 | 325,009 | +0.95(+8.05%) |
Jan 10, 2020 | 10.60 | 12.25 | 10.30 | 11.80 | 432,860 | +1.65(+16.26%) |
Jan 09, 2020 | 10.30 | 10.55 | 10.00 | 10.15 | 82,449 | -0.40(-3.79%) |
Jan 08, 2020 | 10.50 | 10.65 | 10.15 | 10.55 | 31,684 | +0.05(+0.48%) |
Jan 07, 2020 | 10.80 | 10.80 | 10.35 | 10.50 | 59,682 | -0.35(-3.23%) |
Jan 06, 2020 | 10.40 | 11.25 | 10.40 | 10.85 | 69,205 | +0.05(+0.46%) |
Jan 03, 2020 | 10.05 | 11.25 | 10.00 | 10.80 | 104,260 | +0.70(+6.93%) |
Jan 02, 2020 | 10.45 | 10.50 | 9.950 | 10.10 | 60,242 | -0.05(-0.49%) |
Dec 31, 2019 | 10.25 | 10.45 | 9.900 | 10.15 | 96,460 | +0.00(+0.00%) |
Dec 30, 2019 | 10.60 | 11.10 | 10.00 | 10.15 | 100,349 | -0.65(-6.02%) |
Dec 27, 2019 | 11.35 | 11.40 | 10.50 | 10.80 | 86,780 | -0.50(-4.42%) |
Dec 26, 2019 | 11.40 | 11.95 | 11.05 | 11.30 | 71,799 | -0.60(-5.04%) |
Dec 24, 2019 | 11.90 | 12.05 | 11.30 | 11.90 | 62,640 | +0.05(+0.42%) |
Dec 23, 2019 | 10.55 | 12.00 | 10.55 | 11.85 | 151,332 | +0.90(+8.22%) |
Dec 20, 2019 | 11.35 | 11.45 | 10.64 | 10.95 | 86,220 | -0.25(-2.23%) |
Dec 19, 2019 | 12.05 | 12.45 | 11.05 | 11.20 | 259,680 | -1.65(-12.84%) |
Dec 18, 2019 | 13.15 | 14.35 | 11.70 | 12.85 | 1,396,134 | +1.20(+10.30%) |
Dec 17, 2019 | 10.25 | 11.75 | 10.10 | 11.65 | 195,726 | +1.10(+10.43%) |
Dec 16, 2019 | 10.20 | 10.70 | 9.800 | 10.55 | 73,643 | +0.20(+1.93%) |
Dec 13, 2019 | 10.65 | 10.80 | 9.600 | 10.35 | 128,680 | -0.20(-1.90%) |
Dec 12, 2019 | 10.65 | 11.35 | 10.40 | 10.55 | 137,556 | +0.05(+0.48%) |
Dec 11, 2019 | 11.45 | 11.50 | 10.10 | 10.50 | 148,131 | -0.85(-7.49%) |
Dec 10, 2019 | 11.80 | 12.25 | 11.00 | 11.35 | 119,320 | -0.35(-2.99%) |
Dec 09, 2019 | 11.40 | 13.10 | 10.75 | 11.70 | 161,565 | -0.10(-0.85%) |
Dec 06, 2019 | 12.45 | 12.45 | 10.55 | 11.80 | 307,720 | -0.65(-5.22%) |
Dec 05, 2019 | 13.35 | 13.55 | 12.10 | 12.45 | 210,884 | -1.30(-9.45%) |
Dec 04, 2019 | 14.10 | 14.50 | 13.50 | 13.75 | 453,097 | +0.65(+4.96%) |
Dec 03, 2019 | 13.25 | 15.00 | 13.05 | 13.10 | 1,666,457 | -12.90(-49.62%) |
Dec 02, 2019 | 33.50 | 40.90 | 25.00 | 26.00 | 3,088,834 | +6.90(+36.13%) |
Nov 29, 2019 | 15.50 | 35.35 | 15.30 | 19.10 | 2,916,460 | +7.50(+64.66%) |
Nov 27, 2019 | 6.750 | 19.48 | 6.272 | 11.60 | 3,078,500 | +5.20(+81.25%) |
Nov 26, 2019 | 5.500 | 6.400 | 5.000 | 6.400 | 166,166 | +0.00(+0.00%) |
Nov 25, 2019 | 6.900 | 7.000 | 5.750 | 6.400 | 227,877 | -2.25(-26.01%) |
Nov 22, 2019 | 3.275 | 14.90 | 3.275 | 8.650 | 2,636,000 | +6.45(+293.27%) |
Nov 21, 2019 | 2.219 | 2.290 | 1.900 | 2.200 | 26,617 | +0.09(+4.09%) |
Nov 20, 2019 | 2.100 | 2.300 | 1.900 | 2.113 | 14,682 | +0.04(+1.78%) |
Nov 19, 2019 | 2.000 | 2.112 | 1.900 | 2.076 | 4,815 | +0.08(+3.80%) |
Nov 18, 2019 | 2.250 | 2.250 | 2.000 | 2.000 | 8,986 | -0.24(-10.71%) |
Nov 15, 2019 | 2.350 | 2.350 | 2.150 | 2.240 | 11,840 | +0.04(+1.82%) |
Nov 14, 2019 | 1.750 | 2.200 | 1.750 | 2.200 | 27,070 | +0.34(+18.15%) |
Nov 13, 2019 | 2.500 | 2.550 | 1.805 | 1.862 | 71,801 | -0.61(-24.78%) |
Nov 12, 2019 | 3.350 | 3.500 | 2.450 | 2.475 | 54,270 | -0.87(-26.10%) |
Nov 11, 2019 | 7.450 | 7.450 | 3.350 | 3.350 | 83,748 | -7.05(-67.79%) |
Nov 08, 2019 | 10.60 | 10.60 | 9.700 | 10.40 | 2,780 | -0.25(-2.35%) |
Nov 07, 2019 | 11.95 | 13.75 | 9.700 | 10.65 | 14,292 | -0.75(-6.58%) |
Nov 06, 2019 | 9.050 | 12.00 | 9.050 | 11.40 | 19,522 | +2.60(+29.55%) |
Nov 05, 2019 | 8.100 | 9.300 | 8.085 | 8.800 | 3,447 | +0.35(+4.14%) |
Nov 04, 2019 | 8.900 | 8.900 | 8.100 | 8.450 | 8,754 | -0.30(-3.43%) |
Nov 01, 2019 | 8.000 | 9.000 | 8.000 | 8.750 | 2,640 | +0.60(+7.36%) |
Oct 31, 2019 | 8.250 | 8.400 | 8.136 | 8.150 | 757 | +0.05(+0.62%) |
Oct 30, 2019 | 8.150 | 8.500 | 8.100 | 8.100 | 1,566 | -0.40(-4.71%) |
Oct 29, 2019 | 8.250 | 8.500 | 8.100 | 8.500 | 2,320 | +0.50(+6.25%) |
Oct 28, 2019 | 8.350 | 8.400 | 7.950 | 8.000 | 4,548 | +0.00(+0.00%) |
Oct 25, 2019 | 8.300 | 8.300 | 8.000 | 8.000 | 2,000 | +0.00(+0.00%) |
Oct 24, 2019 | 8.100 | 8.250 | 7.600 | 8.000 | 1,267 | +0.25(+3.23%) |
Oct 23, 2019 | 7.950 | 8.150 | 7.750 | 7.750 | 1,407 | -0.23(-2.87%) |
Oct 22, 2019 | 8.800 | 8.800 | 7.900 | 7.979 | 1,275 | +0.13(+1.64%) |
Oct 21, 2019 | 8.000 | 8.600 | 7.750 | 7.850 | 1,165 | -0.25(-3.09%) |
Oct 18, 2019 | 8.500 | 8.500 | 7.750 | 8.100 | 1,000 | +0.20(+2.53%) |
Oct 17, 2019 | 8.400 | 8.500 | 7.850 | 7.900 | 1,331 | -0.60(-7.06%) |
Oct 16, 2019 | 7.848 | 8.500 | 7.848 | 8.500 | 1,791 | +0.05(+0.59%) |
Oct 15, 2019 | 8.800 | 8.800 | 8.306 | 8.450 | 2,014 | -0.05(-0.59%) |
Oct 14, 2019 | 8.450 | 9.000 | 8.000 | 8.500 | 3,024 | +0.20(+2.41%) |
Oct 11, 2019 | 8.053 | 8.300 | 7.425 | 8.300 | 740 | +0.55(+7.10%) |
Oct 10, 2019 | 8.200 | 8.200 | 7.750 | 7.750 | 900 | -0.35(-4.32%) |
Oct 09, 2019 | 8.050 | 8.100 | 7.650 | 8.100 | 420 | +0.35(+4.52%) |
Oct 08, 2019 | 8.050 | 8.200 | 7.300 | 7.750 | 354 | +0.25(+3.33%) |
Oct 07, 2019 | 8.250 | 8.250 | 7.300 | 7.500 | 775 | -0.05(-0.66%) |
Oct 04, 2019 | 8.100 | 8.100 | 7.550 | 7.550 | 460 | -0.65(-7.93%) |
Oct 03, 2019 | 8.200 | 8.350 | 8.200 | 8.200 | 240 | +0.27(+3.47%) |
Oct 02, 2019 | 7.893 | 8.100 | 7.750 | 7.925 | 1,409 | -0.38(-4.52%) |
Oct 01, 2019 | 8.650 | 8.650 | 8.200 | 8.300 | 2,262 | -0.35(-4.05%) |
Sep 30, 2019 | 8.850 | 9.000 | 8.400 | 8.650 | 1,074 | -0.30(-3.35%) |
Sep 27, 2019 | 8.600 | 8.950 | 8.350 | 8.950 | 1,980 | -0.02(-0.21%) |
Sep 26, 2019 | 8.750 | 9.100 | 8.750 | 8.969 | 2,164 | -0.33(-3.56%) |
Sep 25, 2019 | 9.400 | 9.400 | 8.794 | 9.300 | 1,410 | +0.15(+1.64%) |
Sep 24, 2019 | 9.285 | 9.475 | 9.150 | 9.150 | 1,207 | -0.85(-8.50%) |
Sep 23, 2019 | 9.100 | 10.00 | 9.100 | 10.00 | 1,879 | +1.00(+11.11%) |
Sep 20, 2019 | 9.325 | 9.325 | 8.800 | 9.000 | 1,060 | -0.75(-7.69%) |
Sep 19, 2019 | 9.600 | 9.750 | 8.915 | 9.750 | 1,481 | +0.00(+0.01%) |
Sep 18, 2019 | 10.30 | 10.75 | 9.216 | 9.749 | 5,057 | -0.10(-1.02%) |
Sep 17, 2019 | 9.300 | 10.15 | 9.050 | 9.850 | 6,479 | +0.35(+3.68%) |
Sep 16, 2019 | 10.45 | 11.20 | 9.194 | 9.500 | 10,976 | -0.50(-5.00%) |
Sep 13, 2019 | 9.706 | 13.35 | 9.706 | 10.00 | 30,480 | +0.85(+9.29%) |
Sep 12, 2019 | 8.800 | 9.550 | 8.317 | 9.150 | 7,244 | +0.55(+6.40%) |
Sep 11, 2019 | 8.600 | 9.550 | 8.450 | 8.600 | 16,425 | -0.05(-0.58%) |
Sep 10, 2019 | 8.493 | 9.050 | 8.009 | 8.650 | 6,078 | +0.56(+6.99%) |
Sep 09, 2019 | 8.550 | 8.950 | 7.941 | 8.085 | 14,391 | -0.11(-1.40%) |
Sep 06, 2019 | 8.250 | 9.250 | 7.750 | 8.200 | 760 | +0.45(+5.81%) |
Sep 05, 2019 | 8.350 | 9.750 | 7.750 | 7.750 | 5,658 | -0.35(-4.32%) |
Sep 04, 2019 | 8.050 | 8.100 | 8.050 | 8.100 | 197 | +0.05(+0.62%) |
Sep 03, 2019 | 8.800 | 9.100 | 8.050 | 8.050 | 4,919 | -0.25(-3.01%) |
Aug 30, 2019 | 8.909 | 8.909 | 8.050 | 8.300 | 2,080 | -0.10(-1.19%) |
Aug 29, 2019 | 8.350 | 9.000 | 8.000 | 8.400 | 2,635 | +0.00(+0.00%) |
Aug 28, 2019 | 8.050 | 8.400 | 8.000 | 8.400 | 1,456 | +0.85(+11.26%) |
Aug 27, 2019 | 8.950 | 8.950 | 7.500 | 7.550 | 2,189 | -0.70(-8.48%) |
Aug 26, 2019 | 9.300 | 9.300 | 7.600 | 8.250 | 3,030 | -0.25(-2.94%) |
Aug 23, 2019 | 10.20 | 10.20 | 8.500 | 8.500 | 14,940 | -1.85(-17.87%) |
Aug 22, 2019 | 11.75 | 11.95 | 10.10 | 10.35 | 11,817 | -2.03(-16.36%) |
Aug 21, 2019 | 11.50 | 12.38 | 11.50 | 12.38 | 235 | +0.82(+7.14%) |
Aug 20, 2019 | 12.45 | 12.45 | 11.50 | 11.55 | 9,020 | -1.55(-11.83%) |
Aug 19, 2019 | 13.40 | 13.50 | 12.79 | 13.10 | 13,187 | -1.55(-10.58%) |
Aug 16, 2019 | 12.80 | 15.92 | 11.66 | 14.65 | 12,840 | +1.18(+8.72%) |
Aug 15, 2019 | 13.50 | 13.50 | 12.50 | 13.47 | 5,792 | -0.18(-1.28%) |
Aug 14, 2019 | 13.00 | 13.75 | 12.80 | 13.65 | 3,899 | +0.25(+1.87%) |
Aug 13, 2019 | 13.55 | 15.00 | 13.36 | 13.40 | 463 | -0.10(-0.74%) |
Aug 12, 2019 | 14.00 | 14.20 | 13.50 | 13.50 | 165 | +0.15(+1.12%) |
Aug 09, 2019 | 14.75 | 14.75 | 13.35 | 13.35 | 500 | -1.90(-12.46%) |
Aug 08, 2019 | 13.75 | 15.25 | 13.75 | 15.25 | 2,022 | +0.75(+5.17%) |
Aug 07, 2019 | 13.12 | 15.00 | 13.12 | 14.50 | 1,440 | +0.31(+2.22%) |
Aug 06, 2019 | 15.00 | 15.00 | 13.27 | 14.19 | 999 | -1.32(-8.53%) |
Aug 05, 2019 | 15.55 | 16.00 | 13.09 | 15.51 | 4,197 | -0.57(-3.52%) |
Aug 02, 2019 | 15.90 | 16.25 | 15.90 | 16.07 | 1,860 | -0.43(-2.59%) |
Aug 01, 2019 | 18.00 | 18.00 | 15.25 | 16.50 | 1,832 | +0.50(+3.12%) |
Jul 31, 2019 | 15.40 | 17.50 | 15.00 | 16.00 | 1,968 | +1.40(+9.59%) |
Jul 30, 2019 | 15.83 | 16.57 | 13.65 | 14.60 | 5,121 | -1.65(-10.15%) |
Jul 29, 2019 | 15.30 | 16.30 | 15.30 | 16.25 | 590 | +0.72(+4.67%) |
Jul 26, 2019 | 16.70 | 16.70 | 15.53 | 15.53 | 580 | -0.83(-5.07%) |
Jul 25, 2019 | 15.35 | 16.45 | 15.15 | 16.36 | 617 | +0.86(+5.52%) |
Jul 24, 2019 | 15.85 | 16.39 | 15.50 | 15.50 | 772 | -0.36(-2.26%) |
Jul 23, 2019 | 16.03 | 16.30 | 15.60 | 15.86 | 806 | -0.14(-0.88%) |
Jul 22, 2019 | 16.25 | 16.25 | 16.00 | 16.00 | 148 | -0.10(-0.62%) |
Jul 19, 2019 | 15.60 | 16.10 | 15.52 | 16.10 | 1,000 | -0.26(-1.59%) |
Jul 18, 2019 | 16.50 | 16.50 | 16.36 | 16.36 | 92 | +0.61(+3.88%) |
Jul 17, 2019 | 16.20 | 16.20 | 15.75 | 15.75 | 360 | -0.40(-2.48%) |
Jul 16, 2019 | 16.90 | 17.25 | 15.74 | 16.15 | 1,755 | +0.00(+0.00%) |
Jul 15, 2019 | 17.75 | 17.75 | 15.88 | 16.15 | 2,351 | -1.85(-10.28%) |
Jul 12, 2019 | 16.85 | 18.00 | 15.25 | 18.00 | 2,620 | +0.75(+4.35%) |
Jul 11, 2019 | 17.50 | 17.50 | 17.25 | 17.25 | 658 | +0.00(+0.00%) |
Jul 10, 2019 | 18.25 | 18.25 | 15.32 | 17.25 | 4,478 | -1.45(-7.75%) |
Jul 09, 2019 | 18.95 | 18.95 | 17.93 | 18.70 | 1,150 | -0.55(-2.86%) |
Jul 08, 2019 | 17.10 | 19.25 | 16.18 | 19.25 | 1,353 | +2.40(+14.24%) |
Jul 05, 2019 | 17.80 | 17.90 | 16.85 | 16.85 | 1,280 | -0.60(-3.44%) |
Jul 03, 2019 | 17.35 | 17.45 | 16.75 | 17.45 | 180 | +0.00(+0.00%) |
Jul 02, 2019 | 16.85 | 17.50 | 16.60 | 17.45 | 1,968 | +0.75(+4.49%) |
Jul 01, 2019 | 15.85 | 17.38 | 15.85 | 16.70 | 5,834 | +1.35(+8.79%) |
Jun 28, 2019 | 15.55 | 15.95 | 15.10 | 15.35 | 2,220 | +0.00(+0.00%) |
Jun 27, 2019 | 16.70 | 16.70 | 15.05 | 15.35 | 1,215 | -1.40(-8.36%) |
Jun 26, 2019 | 17.40 | 17.55 | 16.50 | 16.75 | 1,808 | -0.65(-3.74%) |
Jun 25, 2019 | 18.30 | 18.30 | 15.50 | 17.40 | 7,736 | -0.35(-1.97%) |
Jun 24, 2019 | 17.75 | 19.05 | 17.00 | 17.75 | 32,601 | +0.75(+4.41%) |
Jun 21, 2019 | 16.35 | 18.20 | 16.35 | 17.00 | 2,060 | +0.60(+3.66%) |
Jun 20, 2019 | 15.50 | 17.30 | 14.35 | 16.40 | 3,650 | +0.90(+5.81%) |
Jun 19, 2019 | 19.50 | 19.50 | 14.00 | 15.50 | 2,461 | -2.65(-14.60%) |
Jun 18, 2019 | 18.90 | 18.90 | 18.05 | 18.15 | 242 | +0.15(+0.83%) |
Jun 17, 2019 | 16.25 | 18.50 | 16.25 | 18.00 | 431 | +1.70(+10.43%) |
Jun 14, 2019 | 17.35 | 17.35 | 16.30 | 16.30 | 100 | -1.20(-6.86%) |
Jun 13, 2019 | 18.05 | 18.70 | 15.25 | 17.50 | 3,102 | -0.25(-1.41%) |
Jun 12, 2019 | 17.90 | 18.50 | 17.75 | 17.75 | 747 | -0.25(-1.39%) |
Jun 11, 2019 | 17.70 | 18.25 | 17.70 | 18.00 | 628 | +0.45(+2.56%) |
Jun 10, 2019 | 18.75 | 19.06 | 17.30 | 17.55 | 842 | -0.95(-5.14%) |
Jun 07, 2019 | 18.60 | 18.60 | 18.49 | 18.50 | 840 | +0.11(+0.59%) |
Jun 06, 2019 | 17.70 | 18.55 | 17.70 | 18.39 | 4,587 | +0.24(+1.33%) |
Jun 05, 2019 | 18.09 | 18.30 | 18.09 | 18.15 | 852 | -0.35(-1.89%) |
Jun 04, 2019 | 18.82 | 19.31 | 18.00 | 18.50 | 3,874 | +0.79(+4.43%) |
Jun 03, 2019 | 15.00 | 18.10 | 14.50 | 17.71 | 9,067 | +3.16(+21.75%) |
May 31, 2019 | 16.10 | 16.65 | 13.50 | 14.55 | 8,020 | -1.65(-10.19%) |
May 30, 2019 | 16.50 | 16.83 | 15.85 | 16.20 | 5,858 | -0.31(-1.89%) |
May 29, 2019 | 16.60 | 17.10 | 16.00 | 16.51 | 8,777 | -0.39(-2.30%) |
May 28, 2019 | 16.00 | 17.45 | 16.00 | 16.90 | 367 | +0.90(+5.62%) |
May 24, 2019 | 16.90 | 17.45 | 16.00 | 16.00 | 35,040 | -0.10(-0.62%) |
May 23, 2019 | 17.00 | 17.00 | 16.10 | 16.10 | 586 | -0.90(-5.29%) |
May 22, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 41 | -0.09(-0.50%) |
May 21, 2019 | 17.85 | 17.85 | 17.09 | 17.09 | 175 | +0.09(+0.50%) |
May 20, 2019 | 17.95 | 17.95 | 17.00 | 17.00 | 920 | -1.00(-5.56%) |
May 17, 2019 | 18.00 | 18.90 | 17.95 | 18.00 | 1,100 | -0.50(-2.70%) |
May 16, 2019 | 19.00 | 19.60 | 17.75 | 18.50 | 1,616 | +0.85(+4.82%) |
May 15, 2019 | 18.60 | 18.60 | 17.65 | 17.65 | 129 | -0.10(-0.56%) |
May 14, 2019 | 18.50 | 18.50 | 17.60 | 17.75 | 341 | -0.14(-0.80%) |
May 13, 2019 | 18.55 | 18.55 | 17.65 | 17.89 | 2,709 | -0.61(-3.28%) |
May 10, 2019 | 19.05 | 19.05 | 18.50 | 18.50 | 40 | -0.55(-2.89%) |
May 09, 2019 | 18.50 | 19.95 | 18.50 | 19.05 | 223 | +0.55(+2.97%) |
May 08, 2019 | 19.15 | 19.50 | 18.50 | 18.50 | 1,223 | -0.80(-4.15%) |
May 07, 2019 | 18.30 | 19.30 | 18.30 | 19.30 | 155 | +0.90(+4.89%) |
May 06, 2019 | 18.25 | 19.50 | 18.25 | 18.40 | 622 | +0.15(+0.82%) |
May 03, 2019 | 19.10 | 19.55 | 18.25 | 18.25 | 160 | -0.30(-1.62%) |
May 02, 2019 | 19.00 | 19.00 | 18.55 | 18.55 | 45 | +0.05(+0.27%) |
May 01, 2019 | 19.00 | 19.35 | 18.25 | 18.50 | 366 | -0.65(-3.39%) |
Apr 30, 2019 | 19.35 | 20.00 | 18.80 | 19.15 | 2,152 | -0.26(-1.34%) |
Apr 29, 2019 | 20.50 | 20.50 | 19.05 | 19.41 | 511 | -0.39(-1.97%) |
Apr 26, 2019 | 19.80 | 21.50 | 19.70 | 19.80 | 740 | -0.30(-1.49%) |
Apr 25, 2019 | 19.75 | 20.25 | 19.02 | 20.10 | 301 | +0.35(+1.77%) |
Apr 24, 2019 | 22.50 | 22.50 | 19.75 | 19.75 | 1,906 | -2.75(-12.22%) |
Apr 23, 2019 | 19.90 | 24.00 | 19.90 | 22.50 | 1,194 | +2.65(+13.35%) |
Apr 22, 2019 | 20.00 | 21.12 | 19.00 | 19.85 | 1,485 | -0.20(-1.00%) |
Apr 18, 2019 | 20.50 | 21.35 | 20.00 | 20.05 | 3,100 | +0.00(+0.00%) |
Apr 17, 2019 | 20.80 | 23.89 | 19.90 | 20.05 | 985 | -0.75(-3.61%) |
Apr 16, 2019 | 21.70 | 23.95 | 20.75 | 20.80 | 1,768 | -0.70(-3.26%) |
Apr 15, 2019 | 21.50 | 22.43 | 20.60 | 21.50 | 2,471 | +0.00(+0.00%) |
Apr 12, 2019 | 22.30 | 22.50 | 20.40 | 21.50 | 600 | +0.00(+0.00%) |
Apr 11, 2019 | 21.50 | 21.65 | 21.50 | 21.50 | 890 | +0.85(+4.12%) |
Apr 10, 2019 | 21.50 | 22.00 | 20.52 | 20.65 | 143 | -0.65(-3.05%) |
Apr 09, 2019 | 21.50 | 21.90 | 21.20 | 21.30 | 1,768 | -0.20(-0.93%) |
Apr 08, 2019 | 21.50 | 22.50 | 20.93 | 21.50 | 773 | +1.23(+6.04%) |
Apr 05, 2019 | 21.95 | 21.95 | 20.27 | 20.27 | 160 | -1.23(-5.70%) |
Apr 04, 2019 | 22.00 | 22.00 | 20.75 | 21.50 | 655 | +1.00(+4.88%) |
Apr 03, 2019 | 21.55 | 22.48 | 20.48 | 20.50 | 89 | -0.21(-1.03%) |
Apr 02, 2019 | 20.30 | 21.70 | 20.30 | 20.71 | 1,193 | +0.46(+2.29%) |
Apr 01, 2019 | 21.00 | 21.32 | 20.15 | 20.25 | 1,718 | -1.20(-5.59%) |
Mar 29, 2019 | 21.50 | 21.50 | 20.75 | 21.45 | 680 | +0.08(+0.37%) |
Mar 28, 2019 | 21.60 | 21.60 | 20.15 | 21.37 | 143 | +0.62(+2.99%) |
Mar 27, 2019 | 19.30 | 21.25 | 19.30 | 20.75 | 977 | -0.11(-0.50%) |
Mar 26, 2019 | 20.85 | 20.86 | 19.32 | 20.86 | 127 | +0.55(+2.73%) |
Mar 25, 2019 | 21.70 | 21.70 | 20.30 | 20.30 | 533 | -0.35(-1.69%) |
Mar 22, 2019 | 21.70 | 21.70 | 20.65 | 20.65 | 740 | -1.25(-5.71%) |
Mar 21, 2019 | 22.50 | 23.75 | 21.00 | 21.90 | 14,407 | -0.60(-2.67%) |
Mar 20, 2019 | 21.60 | 22.65 | 20.95 | 22.50 | 300 | +0.85(+3.93%) |
Mar 19, 2019 | 21.70 | 22.95 | 20.85 | 21.65 | 1,601 | +0.80(+3.84%) |
Mar 18, 2019 | 21.50 | 22.75 | 20.60 | 20.85 | 1,632 | -0.40(-1.88%) |
Mar 15, 2019 | 21.90 | 23.90 | 20.85 | 21.25 | 940 | +0.05(+0.24%) |
Mar 14, 2019 | 21.75 | 22.43 | 21.20 | 21.20 | 291 | -0.60(-2.75%) |
Mar 13, 2019 | 21.90 | 22.10 | 20.85 | 21.80 | 2,494 | -0.10(-0.46%) |
Mar 12, 2019 | 18.05 | 22.45 | 18.05 | 21.90 | 12,492 | +3.20(+17.11%) |
Mar 11, 2019 | 18.25 | 18.70 | 17.25 | 18.70 | 1,167 | +0.75(+4.18%) |
Mar 08, 2019 | 18.05 | 18.99 | 17.34 | 17.95 | 2,660 | -0.30(-1.64%) |
Mar 07, 2019 | 18.20 | 18.25 | 17.55 | 18.25 | 2,373 | -0.40(-2.14%) |
Mar 06, 2019 | 18.90 | 18.90 | 17.95 | 18.65 | 1,397 | -0.30(-1.58%) |
Mar 05, 2019 | 18.00 | 19.85 | 18.00 | 18.95 | 6,323 | +1.15(+6.46%) |
Mar 04, 2019 | 17.50 | 19.25 | 17.50 | 17.80 | 21,692 | +0.80(+4.71%) |
Mar 01, 2019 | 17.50 | 20.55 | 17.00 | 17.00 | 15,760 | -0.45(-2.58%) |
Feb 28, 2019 | 18.70 | 18.70 | 17.45 | 17.45 | 3,314 | -0.15(-0.85%) |
Feb 27, 2019 | 18.25 | 18.25 | 16.82 | 17.60 | 15,714 | +1.70(+10.69%) |
Feb 26, 2019 | 15.75 | 16.25 | 15.60 | 15.90 | 3,595 | +0.10(+0.63%) |
Feb 25, 2019 | 16.00 | 16.60 | 15.80 | 15.80 | 2,346 | +0.20(+1.28%) |
Feb 22, 2019 | 15.85 | 16.50 | 15.60 | 15.60 | 4,120 | +0.10(+0.65%) |
Feb 21, 2019 | 15.75 | 16.25 | 15.50 | 15.50 | 6,764 | -0.40(-2.52%) |
Feb 20, 2019 | 15.70 | 16.55 | 15.70 | 15.90 | 8,899 | +0.20(+1.27%) |
Feb 19, 2019 | 16.05 | 17.60 | 15.70 | 15.70 | 5,501 | -0.25(-1.57%) |
Feb 15, 2019 | 15.85 | 16.25 | 15.70 | 15.95 | 2,740 | -0.05(-0.31%) |
Feb 14, 2019 | 15.80 | 16.98 | 15.80 | 16.00 | 520 | +0.25(+1.59%) |
Feb 13, 2019 | 17.05 | 17.50 | 15.75 | 15.75 | 13,445 | -1.39(-8.09%) |
Feb 12, 2019 | 16.75 | 17.45 | 16.75 | 17.14 | 3,576 | +0.59(+3.54%) |
Feb 11, 2019 | 17.85 | 17.85 | 16.50 | 16.55 | 1,600 | -0.80(-4.61%) |
Feb 08, 2019 | 18.00 | 18.00 | 16.35 | 17.35 | 860 | +0.10(+0.58%) |
Feb 07, 2019 | 17.12 | 18.12 | 16.45 | 17.25 | 901 | +0.25(+1.47%) |
Feb 06, 2019 | 18.05 | 18.32 | 16.68 | 17.00 | 1,785 | +0.25(+1.49%) |
Feb 05, 2019 | 17.85 | 18.30 | 16.57 | 16.75 | 737 | -1.50(-8.22%) |
Feb 04, 2019 | 18.60 | 18.60 | 16.57 | 18.25 | 809 | +0.00(+0.00%) |