Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 2.532 | 2.532 | 2.239 | 2.467 | 10,920 | -0.14(-5.36%) |
Nov 27, 2019 | 3.666 | 3.666 | 2.344 | 2.607 | 8,297 | -0.11(-4.14%) |
Nov 26, 2019 | 2.157 | 3.282 | 2.157 | 2.719 | 20,453 | +0.66(+31.76%) |
Nov 25, 2019 | 2.157 | 2.294 | 2.063 | 2.064 | 8,414 | -0.23(-10.05%) |
Nov 22, 2019 | 2.485 | 2.485 | 2.063 | 2.294 | 10,750 | -0.23(-9.03%) |
Nov 21, 2019 | 2.532 | 2.794 | 2.486 | 2.522 | 1,948 | +0.03(+1.32%) |
Nov 20, 2019 | 2.785 | 2.806 | 2.448 | 2.489 | 4,631 | -0.32(-11.50%) |
Nov 19, 2019 | 3.071 | 3.150 | 2.625 | 2.813 | 19,186 | -0.27(-8.81%) |
Nov 18, 2019 | 3.349 | 3.469 | 3.085 | 3.085 | 4,407 | -0.20(-6.00%) |
Nov 15, 2019 | 3.376 | 3.422 | 3.000 | 3.282 | 24,188 | -0.23(-6.67%) |
Nov 14, 2019 | 3.563 | 3.872 | 3.470 | 3.516 | 20,788 | -0.05(-1.29%) |
Nov 13, 2019 | 3.577 | 3.857 | 3.469 | 3.562 | 6,134 | +0.00(+0.00%) |
Nov 12, 2019 | 3.572 | 3.751 | 3.469 | 3.562 | 3,090 | +0.14(+4.08%) |
Nov 11, 2019 | 3.813 | 3.813 | 3.422 | 3.422 | 2,701 | -0.31(-8.29%) |
Nov 08, 2019 | 3.872 | 3.872 | 3.593 | 3.732 | 3,391 | -0.09(-2.40%) |
Nov 07, 2019 | 3.928 | 4.004 | 3.563 | 3.824 | 16,434 | -0.02(-0.54%) |
Nov 06, 2019 | 4.876 | 5.231 | 3.751 | 3.844 | 22,612 | -1.03(-21.12%) |
Nov 05, 2019 | 5.157 | 5.489 | 4.688 | 4.874 | 17,155 | -0.28(-5.49%) |
Nov 04, 2019 | 5.513 | 5.626 | 5.019 | 5.157 | 11,509 | -0.09(-1.79%) |
Nov 01, 2019 | 4.688 | 5.298 | 4.407 | 5.251 | 13,469 | +0.47(+9.80%) |
Oct 31, 2019 | 4.627 | 4.914 | 4.360 | 4.782 | 17,152 | +0.38(+8.51%) |
Oct 30, 2019 | 4.126 | 4.501 | 3.769 | 4.407 | 21,113 | +0.28(+6.82%) |
Oct 29, 2019 | 3.938 | 4.126 | 3.751 | 4.126 | 6,202 | +0.31(+8.21%) |
Oct 28, 2019 | 3.835 | 4.026 | 3.694 | 3.812 | 8,734 | +0.06(+1.65%) |
Oct 25, 2019 | 3.746 | 3.935 | 3.680 | 3.751 | 4,820 | -0.16(-4.08%) |
Oct 24, 2019 | 3.890 | 4.033 | 3.722 | 3.910 | 1,566 | -0.10(-2.57%) |
Oct 23, 2019 | 3.716 | 4.079 | 3.658 | 4.013 | 6,900 | +0.34(+9.18%) |
Oct 22, 2019 | 3.657 | 3.704 | 3.657 | 3.676 | 7,238 | +0.02(+0.51%) |
Oct 21, 2019 | 3.469 | 3.751 | 3.469 | 3.657 | 8,103 | +0.19(+5.38%) |
Oct 18, 2019 | 3.667 | 3.741 | 3.469 | 3.470 | 2,826 | -0.19(-5.10%) |
Oct 17, 2019 | 3.563 | 3.844 | 3.563 | 3.657 | 9,421 | +0.04(+1.01%) |
Oct 16, 2019 | 3.764 | 4.135 | 3.484 | 3.620 | 16,877 | -0.14(-3.81%) |
Oct 15, 2019 | 4.032 | 4.126 | 3.389 | 3.764 | 8,701 | -0.17(-4.43%) |
Oct 14, 2019 | 4.313 | 4.313 | 3.751 | 3.938 | 15,004 | -0.19(-4.55%) |
Oct 11, 2019 | 3.751 | 4.288 | 3.595 | 4.126 | 34,629 | +0.09(+2.33%) |
Oct 10, 2019 | 4.407 | 6.564 | 4.032 | 4.032 | 288,016 | -0.09(-2.27%) |
Oct 09, 2019 | 3.938 | 4.501 | 3.844 | 4.126 | 7,611 | +0.28(+7.29%) |
Oct 08, 2019 | 3.947 | 4.052 | 3.844 | 3.845 | 5,189 | +0.00(+0.02%) |
Oct 07, 2019 | 4.126 | 4.126 | 3.469 | 3.844 | 13,135 | -0.29(-6.92%) |
Oct 04, 2019 | 3.751 | 5.251 | 3.751 | 4.130 | 57,686 | +0.69(+20.16%) |
Oct 03, 2019 | 3.422 | 3.563 | 3.389 | 3.437 | 1,701 | +0.02(+0.71%) |
Oct 02, 2019 | 3.844 | 3.844 | 3.389 | 3.413 | 7,987 | -0.29(-7.85%) |
Oct 01, 2019 | 3.844 | 4.089 | 3.593 | 3.704 | 2,358 | -0.25(-6.40%) |
Sep 30, 2019 | 4.044 | 4.165 | 3.938 | 3.957 | 2,493 | -0.23(-5.38%) |
Sep 27, 2019 | 4.126 | 4.332 | 4.116 | 4.182 | 1,034 | -0.04(-0.89%) |
Sep 26, 2019 | 4.126 | 4.594 | 4.032 | 4.219 | 3,114 | +0.25(+6.38%) |
Sep 25, 2019 | 4.163 | 4.578 | 3.769 | 3.966 | 7,720 | -0.33(-7.76%) |
Sep 24, 2019 | 4.351 | 4.857 | 4.219 | 4.300 | 3,773 | -0.06(-1.27%) |
Sep 23, 2019 | 4.849 | 5.063 | 4.068 | 4.355 | 18,911 | -0.49(-10.17%) |
Sep 20, 2019 | 4.845 | 5.087 | 4.594 | 4.849 | 5,439 | +0.06(+1.17%) |
Sep 19, 2019 | 5.148 | 5.148 | 4.688 | 4.792 | 13,020 | -0.36(-7.07%) |
Sep 18, 2019 | 4.970 | 5.438 | 4.782 | 5.157 | 8,931 | +0.38(+7.84%) |
Sep 17, 2019 | 4.709 | 4.970 | 4.709 | 4.782 | 1,685 | -0.27(-5.38%) |
Sep 16, 2019 | 5.363 | 5.485 | 4.428 | 5.054 | 30,270 | -0.10(-2.02%) |
Sep 13, 2019 | 5.532 | 5.626 | 5.007 | 5.158 | 11,368 | -0.38(-6.94%) |
Sep 12, 2019 | 6.001 | 6.095 | 5.532 | 5.542 | 4,947 | -0.54(-8.92%) |
Sep 11, 2019 | 5.740 | 6.470 | 5.722 | 6.085 | 6,342 | +0.36(+6.36%) |
Sep 10, 2019 | 6.104 | 6.359 | 5.720 | 5.722 | 1,037 | -0.01(-0.18%) |
Sep 09, 2019 | 6.020 | 6.906 | 5.720 | 5.732 | 2,591 | -0.27(-4.48%) |
Sep 06, 2019 | 5.579 | 7.357 | 5.579 | 6.001 | 17,927 | +0.26(+4.49%) |
Sep 05, 2019 | 6.579 | 6.939 | 5.535 | 5.743 | 5,195 | -0.73(-11.23%) |
Sep 04, 2019 | 5.720 | 6.470 | 5.720 | 6.470 | 10,086 | +0.84(+14.98%) |
Sep 03, 2019 | 5.251 | 5.860 | 5.251 | 5.627 | 6,349 | +0.47(+9.09%) |
Aug 30, 2019 | 5.159 | 5.196 | 4.876 | 5.158 | 3,860 | +0.00(+0.02%) |
Aug 29, 2019 | 4.970 | 5.293 | 4.729 | 5.157 | 6,837 | -0.16(-3.08%) |
Aug 28, 2019 | 5.278 | 5.321 | 4.815 | 5.321 | 3,738 | +0.07(+1.34%) |
Aug 27, 2019 | 5.626 | 5.813 | 5.157 | 5.251 | 8,430 | -0.36(-6.40%) |
Aug 26, 2019 | 5.626 | 5.907 | 5.251 | 5.610 | 3,358 | -0.01(-0.27%) |
Aug 23, 2019 | 6.376 | 6.389 | 5.625 | 5.625 | 7,913 | -1.13(-16.68%) |
Aug 22, 2019 | 5.907 | 7.126 | 5.813 | 6.751 | 32,191 | +0.94(+16.13%) |
Aug 21, 2019 | 5.720 | 5.813 | 5.438 | 5.813 | 4,521 | +0.09(+1.64%) |
Aug 20, 2019 | 5.438 | 5.720 | 5.082 | 5.720 | 6,059 | +0.47(+8.93%) |
Aug 19, 2019 | 5.720 | 5.720 | 5.063 | 5.251 | 7,257 | -0.16(-3.01%) |
Aug 16, 2019 | 6.282 | 6.312 | 4.825 | 5.414 | 22,108 | -0.97(-15.18%) |
Aug 15, 2019 | 6.188 | 6.657 | 6.037 | 6.383 | 7,938 | +0.29(+4.71%) |
Aug 14, 2019 | 6.188 | 6.470 | 5.907 | 6.096 | 10,607 | -0.29(-4.61%) |
Aug 13, 2019 | 6.095 | 6.554 | 5.861 | 6.390 | 2,551 | -0.27(-4.08%) |
Aug 12, 2019 | 7.286 | 7.404 | 5.860 | 6.662 | 13,363 | -0.28(-3.99%) |
Aug 09, 2019 | 7.642 | 7.970 | 6.754 | 6.939 | 11,624 | -0.78(-10.06%) |
Aug 08, 2019 | 8.111 | 8.158 | 7.642 | 7.715 | 8,818 | -0.16(-2.05%) |
Aug 07, 2019 | 7.595 | 8.233 | 7.595 | 7.876 | 2,843 | +0.37(+4.93%) |
Aug 06, 2019 | 8.064 | 8.533 | 7.315 | 7.506 | 22,437 | -0.93(-11.06%) |
Aug 05, 2019 | 8.533 | 8.626 | 8.235 | 8.439 | 6,778 | +0.00(+0.00%) |
Aug 02, 2019 | 8.720 | 8.720 | 8.251 | 8.439 | 5,172 | +0.00(+0.00%) |
Aug 01, 2019 | 8.251 | 8.626 | 8.251 | 8.439 | 9,666 | +0.09(+1.12%) |
Jul 31, 2019 | 8.183 | 8.533 | 7.502 | 8.345 | 4,118 | -0.09(-1.10%) |
Jul 30, 2019 | 7.782 | 8.906 | 7.689 | 8.438 | 22,115 | -0.47(-5.27%) |
Jul 29, 2019 | 8.251 | 9.376 | 8.251 | 8.908 | 34,075 | +0.61(+7.34%) |
Jul 26, 2019 | 7.407 | 8.336 | 7.407 | 8.298 | 28,827 | +0.89(+12.03%) |
Jul 25, 2019 | 7.689 | 7.970 | 7.402 | 7.407 | 13,907 | -0.38(-4.82%) |
Jul 24, 2019 | 7.501 | 8.345 | 6.939 | 7.782 | 36,944 | +0.49(+6.77%) |
Jul 23, 2019 | 7.799 | 7.799 | 6.846 | 7.289 | 16,495 | -0.41(-5.26%) |
Jul 22, 2019 | 7.726 | 7.876 | 7.511 | 7.694 | 11,497 | +0.19(+2.58%) |
Jul 19, 2019 | 7.689 | 8.345 | 7.314 | 7.501 | 8,425 | -0.28(-3.61%) |
Jul 18, 2019 | 6.939 | 7.782 | 6.751 | 7.782 | 19,238 | +0.09(+1.22%) |
Jul 17, 2019 | 8.158 | 8.439 | 6.376 | 7.689 | 30,754 | -0.01(-0.12%) |
Jul 16, 2019 | 7.689 | 8.814 | 7.595 | 7.698 | 44,143 | -0.74(-8.78%) |
Jul 15, 2019 | 8.158 | 8.626 | 7.501 | 8.439 | 125,874 | -1.13(-11.76%) |
Jul 12, 2019 | 11.53 | 16.41 | 8.636 | 9.564 | 2,897,222 | +3.47(+56.92%) |
Jul 11, 2019 | 6.470 | 6.564 | 5.720 | 6.095 | 6,516 | -0.16(-2.59%) |
Jul 10, 2019 | 6.376 | 6.846 | 6.207 | 6.257 | 2,247 | +0.05(+0.82%) |
Jul 09, 2019 | 6.845 | 7.280 | 6.015 | 6.206 | 12,453 | -0.64(-9.33%) |
Jul 08, 2019 | 6.845 | 6.939 | 6.001 | 6.845 | 9,624 | +0.09(+1.39%) |
Jul 05, 2019 | 6.657 | 6.939 | 5.926 | 6.751 | 5,321 | +0.28(+4.35%) |
Jul 03, 2019 | 6.657 | 6.751 | 5.834 | 6.470 | 6,654 | +0.00(+0.00%) |
Jul 02, 2019 | 7.407 | 7.407 | 6.098 | 6.470 | 16,632 | -0.84(-11.54%) |
Jul 01, 2019 | 6.939 | 7.970 | 6.657 | 7.314 | 72,804 | +0.56(+8.33%) |
Jun 28, 2019 | 7.782 | 7.782 | 5.720 | 6.751 | 10,643 | -0.82(-10.78%) |
Jun 27, 2019 | 8.251 | 8.251 | 7.032 | 7.567 | 8,360 | -0.50(-6.16%) |
Jun 26, 2019 | 7.970 | 10.60 | 7.220 | 8.064 | 34,670 | -0.38(-4.44%) |
Jun 25, 2019 | 8.720 | 8.720 | 6.939 | 8.439 | 4,462 | -0.38(-4.26%) |
Jun 24, 2019 | 7.970 | 9.189 | 7.407 | 8.814 | 16,365 | +0.88(+11.15%) |
Jun 21, 2019 | 7.794 | 7.970 | 7.501 | 7.930 | 4,639 | +0.43(+5.71%) |
Jun 20, 2019 | 6.434 | 7.970 | 6.434 | 7.501 | 5,565 | +0.00(+0.00%) |
Jun 19, 2019 | 7.407 | 7.501 | 6.376 | 7.501 | 2,796 | -0.38(-4.76%) |
Jun 18, 2019 | 7.689 | 7.970 | 6.582 | 7.876 | 5,677 | +0.39(+5.26%) |
Jun 17, 2019 | 8.345 | 8.345 | 7.032 | 7.482 | 2,148 | -0.77(-9.32%) |
Jun 14, 2019 | 7.689 | 8.251 | 7.032 | 8.251 | 3,071 | +0.20(+2.42%) |
Jun 13, 2019 | 7.781 | 8.392 | 7.595 | 8.056 | 9,237 | +0.46(+6.07%) |
Jun 12, 2019 | 7.051 | 7.595 | 7.051 | 7.595 | 580 | -0.38(-4.71%) |
Jun 11, 2019 | 8.345 | 8.345 | 7.501 | 7.970 | 1,540 | -0.38(-4.49%) |
Jun 10, 2019 | 7.595 | 8.345 | 7.126 | 8.345 | 3,722 | +0.56(+7.20%) |
Jun 07, 2019 | 7.689 | 8.158 | 7.126 | 7.784 | 2,324 | +0.28(+3.78%) |
Jun 06, 2019 | 8.673 | 8.674 | 7.032 | 7.501 | 2,814 | -0.84(-10.11%) |
Jun 05, 2019 | 8.439 | 8.553 | 8.345 | 8.345 | 1,127 | +0.07(+0.80%) |
Jun 04, 2019 | 8.439 | 8.476 | 8.158 | 8.278 | 10,952 | +0.06(+0.79%) |
Jun 03, 2019 | 8.546 | 8.626 | 7.970 | 8.214 | 5,037 | +0.24(+3.06%) |
May 31, 2019 | 8.626 | 8.814 | 7.689 | 7.970 | 8,265 | +0.47(+6.25%) |
May 30, 2019 | 7.520 | 8.181 | 7.501 | 7.501 | 4,443 | +0.00(+0.00%) |
May 29, 2019 | 7.695 | 8.814 | 6.760 | 7.501 | 5,750 | +0.09(+1.27%) |
May 28, 2019 | 7.595 | 7.729 | 7.407 | 7.407 | 1,375 | -0.09(-1.25%) |
May 24, 2019 | 7.032 | 7.595 | 7.032 | 7.501 | 2,538 | +0.72(+10.65%) |
May 23, 2019 | 7.032 | 7.267 | 6.564 | 6.779 | 12,295 | -0.25(-3.60%) |
May 22, 2019 | 8.158 | 8.279 | 7.032 | 7.032 | 11,646 | -0.94(-11.76%) |
May 21, 2019 | 8.720 | 8.908 | 7.690 | 7.970 | 6,997 | -0.38(-4.49%) |
May 20, 2019 | 9.283 | 9.470 | 8.345 | 8.345 | 8,825 | -0.84(-9.18%) |
May 17, 2019 | 9.752 | 9.845 | 9.189 | 9.189 | 5,887 | -0.38(-3.92%) |
May 16, 2019 | 9.470 | 9.845 | 8.908 | 9.564 | 5,005 | +0.28(+3.04%) |
May 15, 2019 | 9.470 | 9.658 | 8.858 | 9.282 | 5,095 | -0.26(-2.69%) |
May 14, 2019 | 10.78 | 10.78 | 8.783 | 9.539 | 22,747 | -1.34(-12.30%) |
May 13, 2019 | 11.06 | 11.44 | 10.69 | 10.88 | 4,876 | -0.83(-7.09%) |
May 10, 2019 | 10.60 | 13.02 | 10.59 | 11.71 | 15,453 | +0.92(+8.57%) |
May 09, 2019 | 10.78 | 11.06 | 10.41 | 10.78 | 2,853 | +0.07(+0.66%) |
May 08, 2019 | 10.78 | 10.78 | 10.03 | 10.71 | 783 | -0.07(-0.65%) |
May 07, 2019 | 10.97 | 10.97 | 10.78 | 10.78 | 2,587 | -0.28(-2.54%) |
May 06, 2019 | 10.88 | 11.62 | 10.03 | 11.06 | 1,616 | -0.41(-3.60%) |
May 03, 2019 | 11.25 | 11.63 | 10.78 | 11.48 | 2,228 | -0.06(-0.49%) |
May 02, 2019 | 11.91 | 12.10 | 10.60 | 11.53 | 13,583 | -0.38(-3.15%) |
May 01, 2019 | 11.25 | 11.91 | 11.06 | 11.91 | 1,234 | +0.61(+5.39%) |
Apr 30, 2019 | 11.81 | 11.82 | 10.97 | 11.30 | 2,446 | -0.61(-5.12%) |
Apr 29, 2019 | 11.72 | 11.91 | 10.78 | 11.91 | 8,444 | +0.75(+6.72%) |
Apr 26, 2019 | 10.69 | 11.44 | 10.31 | 11.16 | 7,358 | +0.66(+6.25%) |
Apr 25, 2019 | 11.35 | 11.44 | 9.470 | 10.50 | 16,818 | -2.16(-17.04%) |
Apr 24, 2019 | 12.47 | 13.03 | 11.25 | 12.66 | 8,389 | +0.66(+5.47%) |
Apr 23, 2019 | 11.25 | 12.94 | 10.04 | 12.00 | 19,640 | +0.56(+4.92%) |
Apr 22, 2019 | 11.81 | 12.14 | 10.78 | 11.44 | 2,796 | -0.28(-2.40%) |
Apr 18, 2019 | 11.91 | 12.19 | 11.25 | 11.72 | 3,231 | -0.19(-1.57%) |
Apr 17, 2019 | 12.75 | 12.75 | 11.56 | 11.91 | 4,242 | -1.13(-8.63%) |
Apr 16, 2019 | 12.99 | 13.22 | 12.53 | 13.03 | 2,922 | +0.38(+2.96%) |
Apr 15, 2019 | 13.22 | 13.41 | 12.47 | 12.66 | 2,515 | -0.56(-4.26%) |
Apr 12, 2019 | 13.60 | 13.60 | 13.22 | 13.22 | 799 | -0.38(-2.76%) |
Apr 11, 2019 | 13.97 | 14.13 | 13.37 | 13.60 | 4,006 | +0.19(+1.40%) |
Apr 10, 2019 | 13.78 | 14.25 | 13.41 | 13.41 | 2,943 | -0.66(-4.67%) |
Apr 09, 2019 | 14.25 | 15.00 | 13.13 | 14.06 | 4,687 | -0.47(-3.23%) |
Apr 08, 2019 | 14.25 | 15.00 | 13.50 | 14.53 | 4,680 | +0.28(+1.97%) |
Apr 05, 2019 | 14.06 | 16.03 | 13.31 | 14.25 | 13,405 | +0.38(+2.70%) |
Apr 04, 2019 | 12.75 | 14.63 | 12.56 | 13.88 | 11,525 | +2.06(+17.46%) |
Apr 03, 2019 | 16.13 | 16.41 | 11.81 | 11.81 | 13,423 | -4.59(-28.00%) |
Apr 02, 2019 | 17.82 | 19.22 | 14.06 | 16.41 | 13,614 | -0.56(-3.31%) |
Apr 01, 2019 | 17.63 | 18.10 | 15.31 | 16.97 | 8,542 | -0.28(-1.63%) |
Mar 29, 2019 | 16.88 | 19.20 | 16.88 | 17.25 | 11,283 | -1.13(-6.12%) |
Mar 28, 2019 | 18.47 | 19.60 | 18.28 | 18.38 | 916 | -1.13(-5.77%) |
Mar 27, 2019 | 19.78 | 21.00 | 18.28 | 19.50 | 4,398 | +1.22(+6.67%) |
Mar 26, 2019 | 19.60 | 19.60 | 17.07 | 18.28 | 9,753 | -1.41(-7.14%) |
Mar 25, 2019 | 19.41 | 20.82 | 19.41 | 19.69 | 3,425 | +0.80(+4.22%) |
Mar 22, 2019 | 19.29 | 19.43 | 18.19 | 18.89 | 4,639 | -1.03(-5.18%) |
Mar 21, 2019 | 20.72 | 22.59 | 19.13 | 19.93 | 7,509 | +0.42(+2.16%) |
Mar 20, 2019 | 21.57 | 21.57 | 19.50 | 19.50 | 6,840 | -2.25(-10.35%) |
Mar 19, 2019 | 22.62 | 22.62 | 21.57 | 21.75 | 1,040 | -0.28(-1.28%) |
Mar 18, 2019 | 22.41 | 23.16 | 21.85 | 22.03 | 1,007 | -0.38(-1.67%) |
Mar 15, 2019 | 22.50 | 22.50 | 21.38 | 22.41 | 810 | +0.66(+3.02%) |
Mar 14, 2019 | 23.25 | 24.38 | 21.75 | 21.75 | 1,220 | -1.31(-5.69%) |
Mar 13, 2019 | 23.44 | 25.57 | 23.07 | 23.07 | 1,054 | -0.38(-1.60%) |
Mar 12, 2019 | 24.38 | 25.50 | 23.44 | 23.44 | 2,829 | -1.13(-4.58%) |
Mar 11, 2019 | 25.50 | 25.50 | 24.57 | 24.57 | 148 | +0.19(+0.77%) |
Mar 08, 2019 | 25.94 | 25.94 | 24.38 | 24.38 | 319 | -0.59(-2.38%) |
Mar 07, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 179 | +0.12(+0.50%) |
Mar 06, 2019 | 26.25 | 26.25 | 24.47 | 24.85 | 1,902 | -1.16(-4.46%) |
Mar 05, 2019 | 26.28 | 26.28 | 26.01 | 26.01 | 41 | +0.13(+0.50%) |
Mar 04, 2019 | 26.58 | 26.88 | 25.73 | 25.88 | 501 | -0.84(-3.15%) |
Mar 01, 2019 | 26.72 | 26.72 | 26.72 | 26.72 | 21 | +1.22(+4.78%) |
Feb 28, 2019 | 25.50 | 25.50 | 25.50 | 12 | +0.00(+0.00%) | |
Feb 27, 2019 | 25.50 | 25.50 | 25.50 | 25.50 | 46 | +0.19(+0.74%) |
Feb 26, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 46 | -0.61(-2.35%) |
Feb 25, 2019 | 26.83 | 26.83 | 25.75 | 25.93 | 618 | +0.33(+1.28%) |
Feb 22, 2019 | 24.94 | 26.16 | 24.85 | 25.60 | 767 | +0.00(+0.00%) |
Feb 21, 2019 | 25.32 | 25.90 | 24.81 | 25.60 | 1,400 | +0.47(+1.87%) |
Feb 20, 2019 | 25.60 | 26.25 | 25.13 | 25.13 | 1,510 | -0.66(-2.55%) |
Feb 19, 2019 | 25.60 | 26.83 | 24.85 | 25.79 | 2,672 | +0.66(+2.61%) |
Feb 15, 2019 | 25.50 | 26.72 | 25.13 | 25.13 | 2,911 | -1.31(-4.96%) |
Feb 14, 2019 | 25.60 | 26.72 | 25.60 | 26.44 | 338 | -0.28(-1.05%) |
Feb 13, 2019 | 27.27 | 27.35 | 26.72 | 26.72 | 495 | -0.70(-2.56%) |
Feb 12, 2019 | 27.84 | 27.94 | 27.19 | 27.43 | 1,740 | +0.05(+0.17%) |
Feb 11, 2019 | 28.60 | 28.60 | 27.38 | 27.38 | 829 | -0.75(-2.67%) |
Feb 08, 2019 | 28.13 | 28.13 | 28.13 | 28 | +0.00(+0.00%) | |
Feb 07, 2019 | 28.13 | 28.60 | 27.38 | 28.13 | 1,272 | -0.47(-1.64%) |
Feb 06, 2019 | 28.43 | 29.04 | 27.61 | 28.60 | 2,471 | +0.47(+1.67%) |
Feb 05, 2019 | 28.50 | 29.82 | 27.75 | 28.13 | 5,050 | -0.09(-0.33%) |
Feb 04, 2019 | 27.75 | 28.60 | 27.39 | 28.22 | 2,459 | +0.47(+1.69%) |
Feb 01, 2019 | 27.57 | 28.69 | 27.29 | 27.75 | 4,116 | -0.29(-1.02%) |
Jan 31, 2019 | 27.94 | 28.46 | 27.94 | 28.04 | 786 | -0.18(-0.65%) |
Jan 30, 2019 | 27.66 | 28.22 | 27.66 | 28.22 | 238 | +1.03(+3.79%) |
Jan 29, 2019 | 28.41 | 28.41 | 27.19 | 27.19 | 1,250 | -0.94(-3.33%) |
Jan 28, 2019 | 28.88 | 28.88 | 28.04 | 28.13 | 1,748 | -0.47(-1.64%) |
Jan 25, 2019 | 27.75 | 29.16 | 27.75 | 28.60 | 4,820 | +0.84(+3.04%) |
Jan 24, 2019 | 27.75 | 28.50 | 27.75 | 27.75 | 2,438 | -0.33(-1.19%) |
Jan 23, 2019 | 27.76 | 28.24 | 27.76 | 28.09 | 1,013 | -0.04(-0.15%) |
Jan 22, 2019 | 28.79 | 29.07 | 28.13 | 28.13 | 1,985 | -0.56(-1.96%) |
Jan 18, 2019 | 29.25 | 29.25 | 27.85 | 28.69 | 959 | -0.38(-1.29%) |
Jan 17, 2019 | 28.15 | 29.44 | 28.15 | 29.07 | 1,531 | +1.41(+5.08%) |
Jan 16, 2019 | 29.25 | 29.25 | 27.19 | 27.66 | 1,010 | -1.97(-6.65%) |
Jan 15, 2019 | 28.50 | 29.63 | 28.13 | 29.63 | 1,817 | +1.50(+5.33%) |
Jan 14, 2019 | 30.00 | 30.10 | 27.57 | 28.13 | 5,288 | -1.97(-6.54%) |
Jan 11, 2019 | 27.75 | 30.10 | 27.75 | 30.10 | 3,423 | +2.34(+8.41%) |
Jan 10, 2019 | 28.23 | 28.60 | 27.76 | 27.76 | 1,658 | -0.97(-3.38%) |
Jan 09, 2019 | 28.13 | 28.97 | 28.13 | 28.74 | 4,105 | +1.68(+6.23%) |
Jan 08, 2019 | 26.72 | 27.85 | 26.72 | 27.05 | 2,085 | +0.33(+1.23%) |
Jan 07, 2019 | 27.66 | 27.66 | 25.54 | 26.72 | 341 | -0.56(-2.06%) |
Jan 04, 2019 | 25.60 | 27.66 | 25.60 | 27.29 | 1,013 | +1.31(+5.05%) |
Jan 03, 2019 | 28.04 | 28.04 | 25.41 | 25.97 | 934 | +0.84(+3.36%) |
Jan 02, 2019 | 28.79 | 28.79 | 25.13 | 25.13 | 129 | -0.23(-0.92%) |
Dec 31, 2018 | 25.32 | 26.76 | 24.85 | 25.36 | 5,684 | -0.42(-1.64%) |
Dec 28, 2018 | 26.82 | 26.82 | 24.38 | 25.79 | 12,019 | -2.16(-7.72%) |
Dec 27, 2018 | 28.04 | 28.04 | 26.67 | 27.94 | 511 | -0.38(-1.32%) |
Dec 26, 2018 | 30.11 | 30.11 | 28.32 | 28.32 | 267 | -0.66(-2.27%) |
Dec 24, 2018 | 27.10 | 31.88 | 27.10 | 28.97 | 874 | +5.53(+23.60%) |
Dec 21, 2018 | 30.75 | 30.75 | 23.44 | 23.44 | 543 | -8.04(-25.53%) |
Dec 20, 2018 | 30.72 | 31.48 | 30.63 | 31.48 | 356 | -0.49(-1.52%) |
Dec 19, 2018 | 31.84 | 32.82 | 30.47 | 31.96 | 1,608 | -0.38(-1.19%) |
Dec 18, 2018 | 32.72 | 32.72 | 32.07 | 32.35 | 515 | -1.41(-4.17%) |
Dec 17, 2018 | 33.60 | 33.76 | 33.60 | 33.76 | 48 | +0.28(+0.84%) |
Dec 14, 2018 | 33.47 | 33.47 | 33.47 | 33.47 | 223 | +1.97(+6.25%) |
Dec 13, 2018 | 32.64 | 32.64 | 31.50 | 31.50 | 1,779 | -0.47(-1.47%) |
Dec 12, 2018 | 32.04 | 33.76 | 31.97 | 31.97 | 682 | -0.25(-0.78%) |
Dec 11, 2018 | 32.54 | 32.54 | 32.23 | 32.23 | 41 | -0.50(-1.52%) |
Dec 10, 2018 | 32.91 | 32.91 | 32.35 | 32.72 | 949 | -0.09(-0.29%) |
Dec 07, 2018 | 33.47 | 33.47 | 32.82 | 32.82 | 693 | -0.94(-2.78%) |
Dec 06, 2018 | 33.76 | 34.62 | 33.76 | 33.76 | 1,985 | -0.19(-0.55%) |
Dec 04, 2018 | 33.19 | 34.60 | 33.01 | 33.94 | 10,430 | -0.47(-1.36%) |