Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 7.730 | 8.500 | 7.730 | 8.440 | 410,400 | +0.59(+7.52%) |
Feb 27, 2020 | 8.220 | 8.290 | 7.750 | 7.850 | 557,253 | -0.62(-7.32%) |
Feb 26, 2020 | 8.400 | 8.550 | 8.020 | 8.470 | 447,671 | +0.15(+1.80%) |
Feb 25, 2020 | 8.300 | 8.700 | 8.130 | 8.320 | 472,079 | +0.09(+1.09%) |
Feb 24, 2020 | 8.550 | 8.550 | 8.095 | 8.230 | 593,128 | -0.66(-7.42%) |
Feb 21, 2020 | 9.650 | 9.650 | 8.870 | 8.890 | 944,800 | -0.83(-8.54%) |
Feb 20, 2020 | 8.670 | 9.850 | 8.620 | 9.720 | 1,100,686 | +1.07(+12.37%) |
Feb 19, 2020 | 8.430 | 8.750 | 8.350 | 8.650 | 356,862 | +0.27(+3.22%) |
Feb 18, 2020 | 7.840 | 8.540 | 7.840 | 8.380 | 458,943 | +0.31(+3.84%) |
Feb 14, 2020 | 7.990 | 8.230 | 7.890 | 8.070 | 303,900 | +0.11(+1.38%) |
Feb 13, 2020 | 7.870 | 8.180 | 7.800 | 7.960 | 238,287 | +0.09(+1.14%) |
Feb 12, 2020 | 7.830 | 7.950 | 7.665 | 7.870 | 334,541 | +0.07(+0.90%) |
Feb 11, 2020 | 7.770 | 8.390 | 7.650 | 7.800 | 664,735 | +0.03(+0.39%) |
Feb 10, 2020 | 7.660 | 7.790 | 7.520 | 7.770 | 303,171 | +0.06(+0.78%) |
Feb 07, 2020 | 7.570 | 7.790 | 7.500 | 7.710 | 381,400 | +0.04(+0.52%) |
Feb 06, 2020 | 7.450 | 7.720 | 7.190 | 7.670 | 372,309 | +0.26(+3.51%) |
Feb 05, 2020 | 7.070 | 7.449 | 6.970 | 7.410 | 399,143 | +0.47(+6.77%) |
Feb 04, 2020 | 7.260 | 7.320 | 6.890 | 6.940 | 755,215 | -0.23(-3.21%) |
Feb 03, 2020 | 7.000 | 7.300 | 7.000 | 7.170 | 612,977 | +0.07(+0.99%) |
Jan 31, 2020 | 7.150 | 7.260 | 6.990 | 7.100 | 423,500 | -0.05(-0.70%) |
Jan 30, 2020 | 7.320 | 7.450 | 6.968 | 7.150 | 636,993 | -0.17(-2.32%) |
Jan 29, 2020 | 7.600 | 7.617 | 7.320 | 7.320 | 385,939 | -0.21(-2.85%) |
Jan 28, 2020 | 7.530 | 7.648 | 7.390 | 7.535 | 328,570 | +0.07(+0.87%) |
Jan 27, 2020 | 7.450 | 7.750 | 7.350 | 7.470 | 469,154 | -0.09(-1.19%) |
Jan 24, 2020 | 7.880 | 7.915 | 7.520 | 7.560 | 609,000 | -0.26(-3.32%) |
Jan 23, 2020 | 7.760 | 7.840 | 7.550 | 7.820 | 565,262 | +0.05(+0.64%) |
Jan 22, 2020 | 8.000 | 8.030 | 7.730 | 7.770 | 775,911 | -0.25(-3.12%) |
Jan 21, 2020 | 7.870 | 8.040 | 7.620 | 8.020 | 881,347 | +0.14(+1.78%) |
Jan 17, 2020 | 8.110 | 8.130 | 7.840 | 7.880 | 695,300 | -0.23(-2.84%) |
Jan 16, 2020 | 8.050 | 8.340 | 7.940 | 8.110 | 637,709 | +0.14(+1.76%) |
Jan 15, 2020 | 7.880 | 8.080 | 7.770 | 7.970 | 608,210 | +0.12(+1.53%) |
Jan 14, 2020 | 7.830 | 8.040 | 7.220 | 7.850 | 1,000,506 | +0.02(+0.26%) |
Jan 13, 2020 | 8.460 | 8.540 | 7.720 | 7.830 | 1,368,548 | -0.68(-7.99%) |
Jan 10, 2020 | 8.660 | 8.950 | 8.480 | 8.510 | 915,700 | -0.04(-0.47%) |
Jan 09, 2020 | 8.450 | 8.640 | 8.310 | 8.550 | 1,478,480 | +0.22(+2.64%) |
Jan 08, 2020 | 8.300 | 8.450 | 8.160 | 8.330 | 1,224,326 | +0.03(+0.36%) |
Jan 07, 2020 | 8.400 | 8.730 | 8.080 | 8.300 | 1,906,095 | -0.01(-0.12%) |
Jan 06, 2020 | 7.530 | 8.400 | 7.510 | 8.310 | 1,735,893 | +0.71(+9.34%) |
Jan 03, 2020 | 7.920 | 8.120 | 7.485 | 7.600 | 1,549,500 | -0.38(-4.76%) |
Jan 02, 2020 | 8.040 | 8.150 | 7.600 | 7.980 | 2,277,932 | -0.04(-0.44%) |
Dec 31, 2019 | 7.890 | 8.390 | 7.860 | 8.015 | 4,745,300 | +0.03(+0.31%) |
Dec 30, 2019 | 10.46 | 10.50 | 7.780 | 7.990 | 10,121,197 | -7.82(-49.46%) |
Dec 27, 2019 | 16.01 | 16.17 | 15.21 | 15.81 | 818,100 | -0.33(-2.01%) |
Dec 26, 2019 | 16.23 | 16.54 | 15.81 | 16.14 | 621,886 | -0.04(-0.28%) |
Dec 24, 2019 | 15.82 | 16.40 | 15.65 | 16.18 | 351,500 | +0.45(+2.86%) |
Dec 23, 2019 | 15.28 | 15.92 | 14.39 | 15.73 | 961,135 | +0.49(+3.22%) |
Dec 20, 2019 | 15.74 | 15.97 | 14.80 | 15.24 | 1,373,400 | -0.49(-3.12%) |
Dec 19, 2019 | 15.45 | 16.14 | 15.00 | 15.73 | 806,112 | +0.34(+2.21%) |
Dec 18, 2019 | 15.54 | 16.40 | 14.42 | 15.39 | 1,559,359 | +0.14(+0.92%) |
Dec 17, 2019 | 17.06 | 17.12 | 14.61 | 15.25 | 3,023,571 | -1.54(-9.17%) |
Dec 16, 2019 | 17.95 | 21.76 | 16.78 | 16.79 | 4,438,342 | -20.81(-55.35%) |
Dec 13, 2019 | 37.49 | 39.98 | 36.87 | 37.60 | 748,600 | +1.23(+3.38%) |
Dec 12, 2019 | 35.74 | 37.81 | 35.73 | 36.37 | 619,664 | +0.64(+1.79%) |
Dec 11, 2019 | 34.96 | 36.00 | 34.74 | 35.73 | 274,657 | +0.62(+1.77%) |
Dec 10, 2019 | 32.31 | 35.48 | 32.26 | 35.11 | 706,000 | +2.69(+8.30%) |
Dec 09, 2019 | 32.45 | 32.96 | 31.61 | 32.42 | 215,222 | +0.08(+0.25%) |
Dec 06, 2019 | 32.75 | 33.66 | 32.07 | 32.34 | 189,600 | -0.14(-0.43%) |
Dec 05, 2019 | 35.27 | 35.27 | 32.09 | 32.48 | 360,749 | -2.88(-8.14%) |
Dec 04, 2019 | 34.52 | 35.64 | 33.61 | 35.36 | 230,753 | +1.26(+3.70%) |
Dec 03, 2019 | 33.65 | 35.60 | 33.62 | 34.10 | 365,843 | -0.13(-0.38%) |
Dec 02, 2019 | 33.16 | 34.42 | 32.06 | 34.23 | 291,914 | +1.08(+3.26%) |
Nov 29, 2019 | 30.98 | 33.88 | 30.81 | 33.15 | 191,800 | +1.85(+5.91%) |
Nov 27, 2019 | 30.90 | 32.26 | 30.74 | 31.30 | 238,800 | +0.40(+1.29%) |
Nov 26, 2019 | 31.50 | 31.50 | 30.12 | 30.90 | 412,309 | -0.76(-2.40%) |
Nov 25, 2019 | 30.76 | 31.75 | 30.53 | 31.66 | 242,807 | +1.25(+4.11%) |
Nov 22, 2019 | 30.59 | 31.26 | 29.19 | 30.41 | 236,000 | +0.08(+0.26%) |
Nov 21, 2019 | 30.48 | 31.64 | 29.28 | 30.33 | 262,407 | -0.04(-0.13%) |
Nov 20, 2019 | 31.81 | 32.81 | 29.10 | 30.37 | 361,142 | -1.75(-5.45%) |
Nov 19, 2019 | 28.77 | 32.26 | 28.62 | 32.12 | 357,976 | +3.55(+12.43%) |
Nov 18, 2019 | 28.56 | 29.23 | 28.03 | 28.57 | 227,369 | -0.09(-0.31%) |
Nov 15, 2019 | 28.20 | 29.11 | 27.36 | 28.66 | 176,300 | +0.77(+2.78%) |
Nov 14, 2019 | 27.91 | 28.46 | 27.45 | 27.89 | 171,669 | -0.13(-0.48%) |
Nov 13, 2019 | 28.03 | 28.41 | 26.55 | 28.02 | 159,461 | -0.24(-0.85%) |
Nov 12, 2019 | 26.97 | 28.85 | 26.96 | 28.26 | 220,201 | +1.25(+4.63%) |
Nov 11, 2019 | 27.29 | 27.93 | 26.50 | 27.01 | 140,601 | -0.70(-2.53%) |
Nov 08, 2019 | 27.14 | 27.95 | 26.32 | 27.71 | 184,700 | +0.33(+1.21%) |
Nov 07, 2019 | 26.85 | 28.70 | 26.65 | 27.38 | 241,412 | +0.79(+2.97%) |
Nov 06, 2019 | 26.59 | 27.33 | 25.62 | 26.59 | 289,812 | -0.40(-1.48%) |
Nov 05, 2019 | 26.64 | 27.25 | 26.64 | 26.99 | 204,902 | +0.12(+0.45%) |
Nov 04, 2019 | 26.65 | 27.31 | 26.45 | 26.87 | 150,685 | +0.49(+1.86%) |
Nov 01, 2019 | 25.94 | 27.49 | 25.72 | 26.38 | 181,700 | +1.09(+4.31%) |
Oct 31, 2019 | 25.79 | 25.96 | 24.21 | 25.29 | 227,441 | -0.54(-2.09%) |
Oct 30, 2019 | 25.12 | 26.18 | 24.50 | 25.83 | 128,377 | +0.73(+2.91%) |
Oct 29, 2019 | 25.04 | 25.73 | 24.35 | 25.10 | 152,697 | +0.04(+0.16%) |
Oct 28, 2019 | 23.41 | 26.00 | 23.12 | 25.06 | 156,714 | +1.80(+7.74%) |
Oct 25, 2019 | 22.36 | 23.88 | 21.87 | 23.26 | 151,500 | +0.76(+3.38%) |
Oct 24, 2019 | 22.11 | 22.57 | 21.24 | 22.50 | 196,441 | +0.55(+2.51%) |
Oct 23, 2019 | 21.66 | 22.08 | 21.38 | 21.95 | 94,034 | +0.26(+1.20%) |
Oct 22, 2019 | 21.80 | 22.49 | 21.50 | 21.69 | 97,426 | +0.08(+0.37%) |
Oct 21, 2019 | 20.77 | 21.68 | 20.61 | 21.61 | 139,892 | +1.04(+5.06%) |
Oct 18, 2019 | 20.87 | 21.13 | 20.01 | 20.57 | 115,500 | -0.45(-2.14%) |
Oct 17, 2019 | 21.27 | 21.65 | 21.00 | 21.02 | 85,441 | -0.09(-0.40%) |
Oct 16, 2019 | 21.09 | 21.59 | 20.41 | 21.11 | 256,133 | +0.03(+0.12%) |
Oct 15, 2019 | 20.01 | 21.24 | 19.67 | 21.08 | 259,988 | +1.21(+6.09%) |
Oct 14, 2019 | 20.03 | 20.76 | 19.80 | 19.87 | 160,149 | -0.21(-1.05%) |
Oct 11, 2019 | 19.52 | 20.39 | 19.02 | 20.08 | 199,800 | +0.92(+4.80%) |
Oct 10, 2019 | 18.09 | 19.90 | 18.09 | 19.16 | 328,153 | +1.07(+5.91%) |
Oct 09, 2019 | 18.44 | 18.75 | 18.02 | 18.09 | 172,201 | -0.18(-0.99%) |
Oct 08, 2019 | 18.74 | 19.18 | 17.73 | 18.27 | 162,761 | -0.77(-4.04%) |
Oct 07, 2019 | 18.63 | 19.08 | 18.39 | 19.04 | 135,146 | +0.34(+1.82%) |
Oct 04, 2019 | 19.00 | 19.21 | 18.33 | 18.70 | 216,100 | -0.05(-0.27%) |
Oct 03, 2019 | 17.74 | 18.95 | 17.59 | 18.75 | 196,883 | +0.93(+5.22%) |
Oct 02, 2019 | 18.46 | 18.61 | 17.75 | 17.82 | 341,300 | -0.79(-4.25%) |
Oct 01, 2019 | 20.71 | 20.71 | 18.51 | 18.61 | 299,629 | -1.92(-9.35%) |
Sep 30, 2019 | 20.40 | 20.74 | 20.09 | 20.53 | 234,950 | +0.16(+0.79%) |
Sep 27, 2019 | 20.91 | 21.01 | 19.95 | 20.37 | 236,200 | -0.61(-2.91%) |
Sep 26, 2019 | 22.36 | 22.86 | 20.95 | 20.98 | 222,117 | -1.50(-6.67%) |
Sep 25, 2019 | 22.35 | 23.62 | 21.52 | 22.48 | 93,041 | -0.15(-0.66%) |
Sep 24, 2019 | 24.60 | 24.60 | 22.08 | 22.63 | 105,753 | -1.96(-7.97%) |
Sep 23, 2019 | 24.87 | 25.14 | 24.39 | 24.59 | 174,196 | -0.25(-1.01%) |
Sep 20, 2019 | 24.69 | 24.91 | 24.36 | 24.84 | 277,000 | +0.04(+0.16%) |
Sep 19, 2019 | 25.68 | 25.73 | 24.52 | 24.80 | 151,105 | -0.85(-3.31%) |
Sep 18, 2019 | 26.33 | 26.79 | 24.68 | 25.65 | 158,185 | -0.73(-2.77%) |
Sep 17, 2019 | 27.49 | 27.49 | 25.12 | 26.38 | 346,528 | -1.02(-3.72%) |
Sep 16, 2019 | 24.02 | 28.12 | 24.02 | 27.40 | 559,198 | +3.46(+14.45%) |
Sep 13, 2019 | 24.15 | 24.19 | 23.17 | 23.94 | 101,100 | -0.16(-0.66%) |
Sep 12, 2019 | 24.97 | 24.97 | 23.64 | 24.10 | 130,579 | -0.94(-3.75%) |
Sep 11, 2019 | 23.69 | 25.58 | 23.65 | 25.04 | 134,739 | +1.33(+5.61%) |
Sep 10, 2019 | 20.99 | 24.09 | 20.76 | 23.71 | 229,064 | +2.76(+13.17%) |
Sep 09, 2019 | 21.00 | 21.83 | 20.61 | 20.95 | 238,478 | +0.12(+0.58%) |
Sep 06, 2019 | 22.19 | 22.20 | 20.79 | 20.83 | 211,800 | -1.22(-5.53%) |
Sep 05, 2019 | 21.20 | 22.20 | 20.75 | 22.05 | 133,779 | +1.02(+4.85%) |
Sep 04, 2019 | 21.71 | 21.93 | 20.90 | 21.03 | 147,312 | -0.42(-1.96%) |
Sep 03, 2019 | 23.00 | 23.20 | 21.35 | 21.45 | 178,295 | -1.55(-6.74%) |
Aug 30, 2019 | 23.39 | 23.57 | 22.58 | 23.00 | 155,700 | -0.34(-1.46%) |
Aug 29, 2019 | 22.10 | 23.90 | 22.10 | 23.34 | 175,949 | +1.52(+6.97%) |
Aug 28, 2019 | 21.85 | 22.23 | 21.42 | 21.82 | 315,727 | -0.20(-0.91%) |
Aug 27, 2019 | 21.71 | 22.41 | 21.36 | 22.02 | 266,732 | +0.42(+1.94%) |
Aug 26, 2019 | 21.44 | 21.83 | 21.27 | 21.60 | 324,082 | +0.26(+1.22%) |
Aug 23, 2019 | 21.60 | 22.13 | 21.14 | 21.34 | 207,000 | -0.43(-1.98%) |
Aug 22, 2019 | 22.07 | 22.30 | 21.48 | 21.77 | 154,266 | -0.24(-1.09%) |
Aug 21, 2019 | 21.39 | 22.11 | 21.39 | 22.01 | 157,766 | +0.72(+3.38%) |
Aug 20, 2019 | 21.25 | 21.45 | 20.50 | 21.29 | 359,000 | -0.45(-2.07%) |
Aug 19, 2019 | 21.63 | 22.32 | 21.40 | 21.74 | 123,761 | +0.39(+1.83%) |
Aug 16, 2019 | 20.52 | 21.53 | 20.03 | 21.35 | 169,100 | +1.01(+4.97%) |
Aug 15, 2019 | 20.88 | 20.91 | 20.21 | 20.34 | 194,803 | -0.66(-3.14%) |
Aug 14, 2019 | 20.95 | 21.45 | 20.76 | 21.00 | 142,887 | -0.37(-1.73%) |
Aug 13, 2019 | 20.94 | 21.54 | 20.78 | 21.37 | 110,487 | +0.37(+1.76%) |
Aug 12, 2019 | 21.08 | 21.27 | 20.80 | 21.00 | 183,587 | -0.35(-1.64%) |
Aug 09, 2019 | 21.71 | 21.92 | 21.20 | 21.35 | 245,500 | -0.44(-2.02%) |
Aug 08, 2019 | 21.00 | 21.88 | 20.74 | 21.79 | 332,249 | +0.99(+4.76%) |
Aug 07, 2019 | 19.77 | 20.84 | 19.39 | 20.80 | 324,311 | +0.75(+3.74%) |
Aug 06, 2019 | 19.72 | 20.45 | 19.40 | 20.05 | 236,398 | +0.57(+2.93%) |
Aug 05, 2019 | 19.03 | 19.68 | 18.16 | 19.48 | 248,137 | +0.31(+1.62%) |
Aug 02, 2019 | 20.52 | 21.09 | 19.08 | 19.17 | 407,700 | -1.51(-7.30%) |
Aug 01, 2019 | 21.38 | 21.52 | 20.52 | 20.68 | 211,783 | -0.73(-3.41%) |
Jul 31, 2019 | 20.53 | 21.77 | 19.80 | 21.41 | 292,873 | +0.96(+4.69%) |
Jul 30, 2019 | 19.06 | 20.86 | 18.93 | 20.45 | 302,404 | +1.10(+5.68%) |
Jul 29, 2019 | 21.15 | 21.34 | 19.06 | 19.35 | 334,997 | -1.81(-8.55%) |
Jul 26, 2019 | 20.24 | 21.52 | 20.05 | 21.16 | 474,400 | +0.86(+4.24%) |
Jul 25, 2019 | 21.66 | 21.67 | 20.23 | 20.30 | 287,957 | -1.50(-6.88%) |
Jul 24, 2019 | 21.87 | 22.07 | 21.38 | 21.80 | 238,451 | -0.06(-0.27%) |
Jul 23, 2019 | 22.70 | 22.70 | 21.82 | 21.86 | 203,723 | -0.77(-3.40%) |
Jul 22, 2019 | 23.32 | 23.36 | 22.47 | 22.63 | 290,426 | -0.53(-2.29%) |
Jul 19, 2019 | 23.95 | 24.12 | 22.96 | 23.16 | 273,000 | -0.92(-3.82%) |
Jul 18, 2019 | 26.37 | 26.37 | 23.95 | 24.08 | 202,869 | -2.38(-8.99%) |
Jul 17, 2019 | 27.00 | 27.48 | 26.42 | 26.46 | 185,390 | -0.51(-1.89%) |
Jul 16, 2019 | 26.98 | 27.29 | 26.42 | 26.97 | 151,906 | -0.03(-0.11%) |
Jul 15, 2019 | 26.14 | 27.03 | 25.77 | 27.00 | 138,953 | +0.77(+2.94%) |
Jul 12, 2019 | 26.01 | 26.37 | 25.08 | 26.23 | 257,700 | +0.19(+0.73%) |
Jul 11, 2019 | 26.42 | 26.42 | 25.23 | 26.04 | 232,923 | -0.22(-0.84%) |
Jul 10, 2019 | 26.87 | 26.98 | 25.90 | 26.26 | 248,173 | -0.73(-2.70%) |
Jul 09, 2019 | 26.19 | 27.16 | 26.01 | 26.99 | 144,899 | +0.59(+2.23%) |
Jul 08, 2019 | 26.55 | 26.55 | 25.81 | 26.40 | 174,797 | -0.30(-1.12%) |
Jul 05, 2019 | 26.62 | 27.28 | 26.25 | 26.70 | 162,700 | -0.18(-0.67%) |
Jul 03, 2019 | 26.37 | 26.89 | 25.84 | 26.88 | 111,100 | +0.53(+2.01%) |
Jul 02, 2019 | 26.58 | 26.58 | 25.85 | 26.35 | 279,081 | +0.27(+1.04%) |
Jul 01, 2019 | 26.74 | 26.91 | 25.45 | 26.08 | 397,937 | -0.01(-0.04%) |
Jun 28, 2019 | 26.48 | 27.49 | 25.73 | 26.09 | 605,600 | -0.16(-0.61%) |
Jun 27, 2019 | 25.93 | 26.84 | 25.57 | 26.25 | 194,718 | +0.39(+1.51%) |
Jun 26, 2019 | 26.07 | 26.35 | 25.37 | 25.86 | 199,162 | -0.02(-0.08%) |
Jun 25, 2019 | 25.42 | 27.02 | 25.26 | 25.88 | 226,235 | +0.41(+1.61%) |
Jun 24, 2019 | 26.24 | 27.70 | 24.93 | 25.47 | 268,083 | -0.71(-2.71%) |
Jun 21, 2019 | 26.70 | 26.70 | 25.82 | 26.18 | 209,900 | -0.68(-2.53%) |
Jun 20, 2019 | 27.26 | 27.64 | 26.63 | 26.86 | 172,564 | -0.07(-0.26%) |
Jun 19, 2019 | 27.64 | 28.00 | 26.85 | 26.93 | 192,875 | -0.99(-3.55%) |
Jun 18, 2019 | 27.50 | 28.11 | 26.80 | 27.92 | 429,668 | +0.49(+1.79%) |
Jun 17, 2019 | 25.86 | 28.21 | 25.86 | 27.43 | 454,686 | +1.76(+6.86%) |
Jun 14, 2019 | 24.81 | 26.61 | 24.34 | 25.67 | 536,400 | +0.86(+3.47%) |
Jun 13, 2019 | 23.10 | 25.22 | 23.10 | 24.81 | 193,857 | +1.80(+7.82%) |
Jun 12, 2019 | 23.72 | 23.76 | 22.25 | 23.01 | 323,921 | -0.71(-2.99%) |
Jun 11, 2019 | 24.71 | 24.89 | 23.55 | 23.72 | 499,329 | -0.71(-2.91%) |
Jun 10, 2019 | 24.52 | 24.68 | 23.95 | 24.43 | 359,662 | +0.05(+0.21%) |
Jun 07, 2019 | 24.08 | 24.66 | 23.82 | 24.38 | 176,600 | +0.37(+1.54%) |
Jun 06, 2019 | 23.68 | 24.32 | 23.57 | 24.01 | 329,502 | +0.28(+1.18%) |
Jun 05, 2019 | 24.09 | 24.09 | 23.43 | 23.73 | 243,344 | -0.17(-0.71%) |
Jun 04, 2019 | 23.69 | 24.08 | 23.32 | 23.90 | 192,716 | +0.48(+2.05%) |
Jun 03, 2019 | 22.97 | 23.60 | 22.56 | 23.42 | 223,799 | +0.49(+2.14%) |
May 31, 2019 | 23.57 | 23.72 | 22.66 | 22.93 | 224,300 | -0.90(-3.78%) |
May 30, 2019 | 24.24 | 24.41 | 23.61 | 23.83 | 192,260 | -0.31(-1.28%) |
May 29, 2019 | 24.51 | 24.67 | 23.79 | 24.14 | 245,927 | -0.57(-2.31%) |
May 28, 2019 | 25.43 | 25.71 | 24.59 | 24.71 | 186,774 | -0.70(-2.75%) |
May 24, 2019 | 24.41 | 25.89 | 24.09 | 25.41 | 324,300 | +1.22(+5.04%) |
May 23, 2019 | 24.70 | 24.70 | 23.71 | 24.19 | 216,177 | -0.74(-2.97%) |
May 22, 2019 | 25.06 | 25.23 | 24.78 | 24.93 | 141,310 | -0.12(-0.48%) |
May 21, 2019 | 25.11 | 25.32 | 24.15 | 25.05 | 403,182 | +0.13(+0.52%) |
May 20, 2019 | 25.83 | 26.13 | 24.76 | 24.92 | 335,047 | -1.28(-4.89%) |
May 17, 2019 | 25.91 | 26.46 | 25.29 | 26.20 | 503,600 | +0.12(+0.46%) |
May 16, 2019 | 27.09 | 27.73 | 25.90 | 26.08 | 488,452 | -0.97(-3.59%) |
May 15, 2019 | 27.53 | 27.76 | 26.49 | 27.05 | 328,787 | -0.67(-2.42%) |
May 14, 2019 | 27.20 | 28.20 | 27.16 | 27.72 | 330,626 | +0.64(+2.36%) |
May 13, 2019 | 27.35 | 28.27 | 26.77 | 27.08 | 251,224 | -0.62(-2.24%) |
May 10, 2019 | 27.12 | 28.21 | 27.06 | 27.70 | 280,300 | +0.39(+1.43%) |
May 09, 2019 | 27.99 | 28.05 | 26.80 | 27.31 | 286,526 | -0.64(-2.29%) |
May 08, 2019 | 27.54 | 28.29 | 27.05 | 27.95 | 280,270 | +0.35(+1.27%) |
May 07, 2019 | 28.19 | 28.61 | 27.00 | 27.60 | 263,748 | -0.71(-2.51%) |
May 06, 2019 | 27.40 | 28.54 | 26.65 | 28.31 | 187,684 | +0.43(+1.54%) |
May 03, 2019 | 27.80 | 28.04 | 26.77 | 27.88 | 200,400 | +0.21(+0.76%) |
May 02, 2019 | 26.34 | 27.77 | 26.01 | 27.67 | 395,685 | +1.22(+4.61%) |
May 01, 2019 | 26.55 | 26.84 | 25.21 | 26.45 | 504,952 | -0.08(-0.30%) |
Apr 30, 2019 | 26.61 | 27.15 | 25.87 | 26.53 | 309,219 | -0.12(-0.45%) |
Apr 29, 2019 | 27.38 | 27.97 | 26.52 | 26.65 | 239,853 | -0.64(-2.35%) |
Apr 26, 2019 | 27.79 | 27.79 | 26.41 | 27.29 | 216,300 | -0.43(-1.55%) |
Apr 25, 2019 | 26.46 | 28.55 | 26.12 | 27.72 | 487,603 | +1.02(+3.82%) |
Apr 24, 2019 | 26.83 | 27.15 | 25.75 | 26.70 | 470,101 | -0.23(-0.85%) |
Apr 23, 2019 | 25.82 | 27.67 | 25.40 | 26.93 | 567,421 | +1.15(+4.46%) |
Apr 22, 2019 | 25.37 | 26.00 | 25.17 | 25.78 | 467,447 | +0.20(+0.78%) |
Apr 18, 2019 | 25.84 | 26.97 | 24.59 | 25.58 | 547,800 | -0.43(-1.65%) |
Apr 17, 2019 | 24.62 | 26.04 | 23.51 | 26.01 | 1,851,799 | +1.54(+6.29%) |
Apr 16, 2019 | 28.25 | 28.26 | 22.90 | 24.47 | 5,884,114 | -9.55(-28.07%) |
Apr 15, 2019 | 34.05 | 34.20 | 33.22 | 34.02 | 535,218 | -0.06(-0.18%) |
Apr 12, 2019 | 34.11 | 34.45 | 33.17 | 34.08 | 340,100 | +0.01(+0.03%) |
Apr 11, 2019 | 34.25 | 34.48 | 33.13 | 34.07 | 995,597 | +0.16(+0.47%) |
Apr 10, 2019 | 37.75 | 38.00 | 33.15 | 33.91 | 2,243,302 | -7.84(-18.78%) |
Apr 09, 2019 | 42.73 | 42.73 | 41.58 | 41.75 | 155,145 | -1.09(-2.54%) |
Apr 08, 2019 | 42.34 | 43.00 | 41.34 | 42.84 | 140,940 | +0.46(+1.09%) |
Apr 05, 2019 | 39.84 | 42.53 | 39.84 | 42.38 | 323,300 | +2.33(+5.82%) |
Apr 04, 2019 | 40.81 | 41.06 | 39.15 | 40.05 | 256,217 | -0.77(-1.89%) |
Apr 03, 2019 | 40.19 | 40.92 | 39.46 | 40.82 | 237,312 | +0.89(+2.23%) |
Apr 02, 2019 | 38.11 | 40.76 | 38.11 | 39.93 | 220,117 | +1.82(+4.78%) |
Apr 01, 2019 | 39.15 | 39.77 | 38.06 | 38.11 | 349,460 | -0.74(-1.90%) |
Mar 29, 2019 | 38.12 | 38.99 | 37.79 | 38.85 | 187,800 | +0.99(+2.61%) |
Mar 28, 2019 | 37.81 | 38.09 | 36.81 | 37.86 | 172,393 | +0.08(+0.21%) |
Mar 27, 2019 | 39.60 | 39.95 | 36.97 | 37.78 | 399,834 | -1.85(-4.67%) |
Mar 26, 2019 | 40.35 | 40.63 | 38.70 | 39.63 | 146,847 | -0.47(-1.17%) |
Mar 25, 2019 | 41.82 | 41.86 | 40.00 | 40.10 | 130,385 | -1.85(-4.41%) |
Mar 22, 2019 | 43.85 | 44.81 | 41.63 | 41.95 | 185,200 | -2.05(-4.66%) |
Mar 21, 2019 | 43.92 | 45.28 | 43.68 | 44.00 | 310,686 | -0.13(-0.29%) |
Mar 20, 2019 | 46.01 | 46.66 | 43.99 | 44.13 | 203,063 | -1.93(-4.19%) |
Mar 19, 2019 | 46.59 | 46.99 | 45.14 | 46.06 | 142,347 | -0.40(-0.86%) |
Mar 18, 2019 | 45.81 | 47.28 | 45.74 | 46.46 | 256,950 | +0.73(+1.60%) |
Mar 15, 2019 | 45.99 | 46.22 | 44.70 | 45.73 | 675,600 | -0.16(-0.35%) |
Mar 14, 2019 | 46.65 | 46.81 | 45.34 | 45.89 | 261,092 | -0.82(-1.76%) |
Mar 13, 2019 | 47.72 | 47.92 | 46.58 | 46.71 | 210,978 | -0.81(-1.70%) |
Mar 12, 2019 | 47.90 | 48.64 | 46.16 | 47.52 | 544,005 | -0.39(-0.81%) |
Mar 11, 2019 | 45.89 | 48.60 | 45.61 | 47.91 | 415,896 | +2.00(+4.36%) |
Mar 08, 2019 | 44.55 | 46.00 | 44.55 | 45.91 | 250,400 | +0.91(+2.02%) |
Mar 07, 2019 | 45.13 | 45.50 | 44.56 | 45.00 | 347,176 | -0.12(-0.27%) |
Mar 06, 2019 | 45.00 | 45.44 | 44.60 | 45.12 | 278,309 | +0.11(+0.24%) |
Mar 05, 2019 | 44.50 | 45.50 | 44.15 | 45.01 | 708,909 | +0.51(+1.15%) |
Mar 04, 2019 | 43.80 | 45.00 | 42.69 | 44.50 | 521,777 | +0.79(+1.81%) |