Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.122 | 3.266 | 2.989 | 3.163 | 364,436 | -0.21(-6.14%) |
Apr 29, 2020 | 3.544 | 3.825 | 3.246 | 3.370 | 1,394,047 | -0.02(-0.73%) |
Apr 28, 2020 | 2.981 | 3.428 | 2.857 | 3.395 | 675,558 | +0.46(+15.49%) |
Apr 27, 2020 | 2.732 | 3.006 | 2.575 | 2.939 | 220,275 | +0.31(+11.99%) |
Apr 24, 2020 | 2.749 | 3.030 | 2.534 | 2.625 | 152,418 | -0.07(-2.46%) |
Apr 23, 2020 | 2.782 | 3.171 | 2.674 | 2.691 | 114,853 | -0.09(-3.27%) |
Apr 22, 2020 | 2.832 | 2.898 | 2.699 | 2.782 | 122,595 | +0.00(+0.00%) |
Apr 21, 2020 | 2.972 | 3.055 | 2.749 | 2.782 | 143,309 | -0.18(-6.15%) |
Apr 20, 2020 | 2.799 | 3.179 | 2.716 | 2.964 | 198,199 | +0.02(+0.56%) |
Apr 17, 2020 | 2.741 | 2.989 | 2.632 | 2.948 | 132,249 | +0.24(+8.87%) |
Apr 16, 2020 | 3.155 | 3.155 | 2.650 | 2.708 | 191,275 | -0.47(-14.84%) |
Apr 15, 2020 | 3.179 | 3.359 | 3.022 | 3.179 | 184,878 | -0.12(-3.76%) |
Apr 14, 2020 | 3.403 | 3.511 | 2.848 | 3.304 | 341,900 | +0.00(+0.00%) |
Apr 13, 2020 | 3.345 | 3.519 | 3.105 | 3.304 | 155,859 | -0.01(-0.25%) |
Apr 09, 2020 | 3.163 | 3.519 | 2.997 | 3.312 | 511,242 | +0.34(+11.42%) |
Apr 08, 2020 | 2.128 | 3.047 | 2.128 | 2.972 | 463,359 | +0.87(+41.34%) |
Apr 07, 2020 | 2.443 | 2.484 | 1.983 | 2.103 | 233,503 | -0.28(-11.81%) |
Apr 06, 2020 | 2.120 | 2.434 | 2.120 | 2.385 | 165,034 | +0.26(+12.06%) |
Apr 03, 2020 | 2.476 | 2.476 | 2.087 | 2.128 | 104,833 | -0.24(-10.14%) |
Apr 02, 2020 | 2.029 | 2.418 | 2.029 | 2.368 | 385,407 | +0.25(+11.72%) |
Apr 01, 2020 | 1.979 | 2.153 | 1.863 | 2.120 | 301,683 | +0.17(+8.94%) |
Mar 31, 2020 | 1.904 | 2.501 | 1.904 | 1.946 | 395,624 | +0.03(+1.73%) |
Mar 30, 2020 | 2.020 | 2.194 | 1.896 | 1.913 | 266,501 | -0.16(-7.60%) |
Mar 27, 2020 | 2.310 | 2.351 | 1.929 | 2.070 | 237,202 | -0.18(-8.09%) |
Mar 26, 2020 | 2.161 | 2.451 | 2.132 | 2.252 | 185,833 | +0.06(+2.64%) |
Mar 25, 2020 | 1.822 | 2.348 | 1.755 | 2.194 | 541,488 | +0.46(+26.19%) |
Mar 24, 2020 | 2.285 | 2.368 | 1.598 | 1.739 | 619,279 | -0.54(-23.64%) |
Mar 23, 2020 | 2.939 | 2.948 | 2.153 | 2.277 | 234,111 | -0.52(-18.64%) |
Mar 20, 2020 | 2.741 | 3.030 | 2.484 | 2.799 | 1,592,545 | +0.06(+2.11%) |
Mar 19, 2020 | 3.039 | 3.064 | 2.691 | 2.741 | 327,743 | -0.29(-9.56%) |
Mar 18, 2020 | 3.685 | 3.933 | 2.898 | 3.030 | 335,627 | -0.89(-22.62%) |
Mar 17, 2020 | 3.386 | 4.070 | 3.284 | 3.916 | 357,002 | +0.65(+19.75%) |
Mar 16, 2020 | 3.295 | 3.693 | 3.237 | 3.271 | 438,782 | -0.78(-19.22%) |
Mar 13, 2020 | 2.558 | 4.065 | 2.558 | 4.049 | 498,077 | +1.59(+64.65%) |
Mar 12, 2020 | 2.492 | 2.501 | 1.838 | 2.459 | 371,754 | -0.55(-18.18%) |
Mar 11, 2020 | 3.287 | 3.295 | 2.997 | 3.006 | 157,976 | -0.45(-12.95%) |
Mar 10, 2020 | 3.560 | 3.643 | 3.444 | 3.453 | 188,292 | +0.17(+5.30%) |
Mar 09, 2020 | 3.453 | 3.453 | 3.258 | 3.279 | 96,332 | -0.46(-12.20%) |
Mar 06, 2020 | 3.941 | 4.057 | 3.610 | 3.734 | 159,785 | -0.30(-7.39%) |
Mar 05, 2020 | 4.546 | 4.546 | 3.983 | 4.032 | 178,800 | -0.52(-11.45%) |
Mar 04, 2020 | 4.612 | 4.703 | 4.513 | 4.554 | 166,368 | +0.02(+0.36%) |
Mar 03, 2020 | 4.686 | 4.893 | 4.446 | 4.537 | 154,544 | -0.15(-3.18%) |
Mar 02, 2020 | 4.777 | 4.777 | 4.363 | 4.686 | 191,865 | -0.02(-0.53%) |
Feb 28, 2020 | 4.306 | 4.835 | 4.306 | 4.711 | 173,192 | +0.15(+3.27%) |
Feb 27, 2020 | 4.438 | 4.703 | 4.148 | 4.562 | 185,435 | -0.10(-2.13%) |
Feb 26, 2020 | 5.167 | 5.167 | 4.595 | 4.662 | 233,304 | -0.47(-9.19%) |
Feb 25, 2020 | 5.432 | 5.432 | 5.018 | 5.133 | 183,264 | -0.25(-4.62%) |
Feb 24, 2020 | 4.769 | 5.456 | 4.637 | 5.382 | 238,713 | +0.31(+6.21%) |
Feb 21, 2020 | 5.316 | 5.316 | 4.902 | 5.067 | 157,128 | -0.28(-5.26%) |
Feb 20, 2020 | 5.531 | 5.738 | 5.332 | 5.349 | 183,694 | -0.15(-2.71%) |
Feb 19, 2020 | 5.283 | 5.589 | 5.266 | 5.498 | 139,051 | +0.26(+4.90%) |
Feb 18, 2020 | 5.225 | 5.357 | 5.142 | 5.241 | 119,269 | -0.02(-0.47%) |
Feb 14, 2020 | 5.092 | 5.390 | 4.993 | 5.266 | 168,964 | +0.18(+3.58%) |
Feb 13, 2020 | 4.984 | 5.398 | 4.918 | 5.084 | 157,261 | +0.07(+1.32%) |
Feb 12, 2020 | 5.092 | 5.241 | 4.869 | 5.018 | 262,605 | +0.02(+0.50%) |
Feb 11, 2020 | 4.744 | 5.398 | 4.638 | 4.993 | 345,528 | +0.30(+6.35%) |
Feb 10, 2020 | 5.274 | 5.274 | 4.227 | 4.695 | 622,320 | -0.61(-11.54%) |
Feb 07, 2020 | 5.622 | 5.636 | 5.175 | 5.307 | 255,077 | -0.37(-6.56%) |
Feb 06, 2020 | 6.260 | 6.351 | 5.647 | 5.680 | 285,276 | -0.50(-8.04%) |
Feb 05, 2020 | 5.680 | 6.276 | 5.547 | 6.177 | 381,870 | +0.60(+10.85%) |
Feb 04, 2020 | 4.819 | 5.953 | 4.794 | 5.572 | 423,832 | +0.79(+16.64%) |
Feb 03, 2020 | 4.761 | 4.802 | 4.521 | 4.777 | 184,253 | -0.02(-0.35%) |
Jan 31, 2020 | 4.951 | 5.059 | 4.720 | 4.794 | 242,154 | -0.26(-5.24%) |
Jan 30, 2020 | 5.051 | 5.173 | 4.910 | 5.059 | 168,388 | -0.06(-1.13%) |
Jan 29, 2020 | 5.299 | 5.329 | 5.001 | 5.117 | 248,967 | -0.17(-3.29%) |
Jan 28, 2020 | 5.150 | 5.456 | 5.100 | 5.291 | 120,818 | +0.19(+3.73%) |
Jan 27, 2020 | 5.233 | 5.258 | 4.935 | 5.100 | 279,824 | -0.28(-5.23%) |
Jan 24, 2020 | 5.655 | 5.713 | 5.225 | 5.382 | 269,329 | -0.26(-4.69%) |
Jan 23, 2020 | 5.837 | 5.846 | 5.514 | 5.647 | 195,361 | -0.16(-2.71%) |
Jan 22, 2020 | 5.846 | 5.879 | 5.692 | 5.804 | 225,072 | -0.06(-0.99%) |
Jan 21, 2020 | 6.202 | 6.210 | 5.846 | 5.862 | 205,685 | -0.34(-5.47%) |
Jan 17, 2020 | 6.789 | 6.847 | 6.119 | 6.202 | 271,261 | -0.55(-8.10%) |
Jan 16, 2020 | 6.740 | 6.947 | 6.690 | 6.748 | 179,170 | +0.02(+0.25%) |
Jan 15, 2020 | 6.856 | 6.988 | 6.591 | 6.731 | 151,128 | -0.13(-1.93%) |
Jan 14, 2020 | 6.309 | 7.220 | 6.309 | 6.864 | 253,298 | +0.54(+8.51%) |
Jan 13, 2020 | 6.003 | 6.524 | 5.769 | 6.326 | 315,661 | +0.33(+5.52%) |
Jan 10, 2020 | 6.094 | 6.251 | 5.804 | 5.995 | 203,265 | -0.09(-1.50%) |
Jan 09, 2020 | 6.301 | 6.425 | 5.937 | 6.086 | 327,206 | -0.18(-2.91%) |
Jan 08, 2020 | 6.955 | 7.096 | 6.251 | 6.268 | 346,167 | -0.69(-9.88%) |
Jan 07, 2020 | 7.245 | 7.427 | 6.864 | 6.955 | 253,506 | -0.33(-4.55%) |
Jan 06, 2020 | 7.129 | 7.543 | 7.038 | 7.286 | 294,263 | +0.12(+1.73%) |
Jan 03, 2020 | 7.444 | 7.493 | 7.121 | 7.162 | 232,975 | -0.16(-2.15%) |
Jan 02, 2020 | 7.460 | 7.576 | 7.145 | 7.319 | 360,558 | -0.17(-2.32%) |
Dec 31, 2019 | 7.725 | 7.824 | 7.444 | 7.493 | 349,403 | -0.27(-3.52%) |
Dec 30, 2019 | 7.543 | 7.841 | 7.489 | 7.766 | 333,947 | +0.25(+3.30%) |
Dec 27, 2019 | 7.377 | 7.659 | 7.350 | 7.518 | 294,088 | +0.15(+2.02%) |
Dec 26, 2019 | 7.344 | 7.601 | 7.203 | 7.369 | 322,668 | +0.03(+0.45%) |
Dec 24, 2019 | 7.361 | 7.617 | 7.270 | 7.336 | 317,639 | +0.04(+0.57%) |
Dec 23, 2019 | 6.963 | 7.344 | 6.624 | 7.295 | 472,128 | +0.35(+5.01%) |
Dec 20, 2019 | 6.988 | 7.220 | 6.814 | 6.947 | 762,576 | -0.05(-0.71%) |
Dec 19, 2019 | 6.748 | 7.071 | 6.746 | 6.996 | 491,730 | +0.26(+3.81%) |
Dec 18, 2019 | 6.458 | 6.967 | 6.392 | 6.740 | 534,869 | +0.26(+4.09%) |
Dec 17, 2019 | 6.293 | 6.541 | 6.152 | 6.475 | 664,802 | +0.20(+3.17%) |
Dec 16, 2019 | 5.672 | 6.301 | 5.672 | 6.276 | 591,118 | +0.65(+11.47%) |
Dec 13, 2019 | 5.713 | 5.754 | 5.440 | 5.630 | 325,852 | -0.08(-1.45%) |
Dec 12, 2019 | 5.581 | 5.862 | 5.456 | 5.713 | 312,200 | +0.13(+2.37%) |
Dec 11, 2019 | 5.423 | 5.904 | 5.423 | 5.581 | 611,666 | +0.16(+2.90%) |
Dec 10, 2019 | 5.216 | 5.448 | 5.100 | 5.423 | 355,810 | +0.24(+4.63%) |
Dec 09, 2019 | 5.051 | 5.258 | 4.993 | 5.183 | 329,634 | +0.13(+2.62%) |
Dec 06, 2019 | 4.935 | 5.158 | 4.935 | 5.051 | 339,741 | +0.17(+3.39%) |
Dec 05, 2019 | 5.001 | 5.006 | 4.720 | 4.885 | 439,251 | -0.04(-0.84%) |
Dec 04, 2019 | 5.216 | 5.216 | 4.860 | 4.926 | 495,428 | -0.17(-3.25%) |
Dec 03, 2019 | 4.935 | 5.191 | 4.877 | 5.092 | 484,484 | +0.08(+1.65%) |
Dec 02, 2019 | 5.523 | 5.556 | 4.993 | 5.009 | 609,021 | -0.51(-9.30%) |
Nov 29, 2019 | 5.605 | 5.605 | 5.338 | 5.523 | 254,594 | -0.11(-1.91%) |
Nov 27, 2019 | 5.688 | 5.904 | 5.622 | 5.630 | 369,210 | -0.05(-0.87%) |
Nov 26, 2019 | 6.276 | 6.392 | 5.639 | 5.680 | 486,905 | -0.60(-9.50%) |
Nov 25, 2019 | 6.210 | 6.665 | 6.210 | 6.276 | 1,292,674 | +0.02(+0.40%) |
Nov 22, 2019 | 5.895 | 6.284 | 5.506 | 6.251 | 741,802 | +0.35(+5.89%) |
Nov 21, 2019 | 5.721 | 6.293 | 5.473 | 5.904 | 838,424 | +0.18(+3.18%) |
Nov 20, 2019 | 6.111 | 6.152 | 5.605 | 5.721 | 1,183,650 | -0.43(-7.00%) |
Nov 19, 2019 | 6.881 | 6.919 | 5.783 | 6.152 | 1,113,471 | -0.70(-10.16%) |
Nov 18, 2019 | 7.319 | 7.700 | 6.748 | 6.847 | 671,347 | -0.64(-8.52%) |
Nov 15, 2019 | 7.949 | 8.040 | 6.442 | 7.485 | 1,878,299 | -0.28(-3.62%) |
Nov 14, 2019 | 11.50 | 12.24 | 7.717 | 7.766 | 2,085,898 | -7.34(-48.57%) |
Nov 13, 2019 | 15.49 | 15.82 | 14.84 | 15.10 | 190,786 | -0.62(-3.95%) |
Nov 12, 2019 | 16.80 | 16.80 | 15.67 | 15.72 | 151,834 | -1.12(-6.64%) |
Nov 11, 2019 | 17.06 | 17.26 | 16.60 | 16.84 | 130,106 | -0.42(-2.45%) |
Nov 08, 2019 | 17.46 | 17.59 | 17.02 | 17.26 | 278,749 | -0.45(-2.53%) |
Nov 07, 2019 | 18.43 | 18.62 | 17.62 | 17.71 | 241,505 | -0.45(-2.46%) |
Nov 06, 2019 | 19.23 | 19.28 | 18.12 | 18.16 | 352,840 | -1.08(-5.60%) |
Nov 05, 2019 | 19.33 | 20.08 | 19.21 | 19.23 | 142,343 | +0.00(+0.00%) |
Nov 04, 2019 | 19.54 | 19.66 | 19.09 | 19.23 | 148,558 | -0.01(-0.04%) |
Nov 01, 2019 | 19.20 | 19.57 | 18.76 | 19.24 | 172,467 | +0.25(+1.31%) |
Oct 31, 2019 | 19.46 | 19.46 | 18.92 | 18.99 | 141,243 | -0.62(-3.17%) |
Oct 30, 2019 | 20.11 | 20.11 | 19.40 | 19.61 | 104,427 | -0.51(-2.51%) |
Oct 29, 2019 | 20.48 | 20.60 | 19.55 | 20.12 | 316,163 | -0.41(-1.98%) |
Oct 28, 2019 | 20.61 | 21.22 | 20.31 | 20.53 | 112,946 | +0.00(+0.00%) |
Oct 25, 2019 | 19.89 | 20.79 | 19.63 | 20.53 | 142,152 | +0.60(+2.99%) |
Oct 24, 2019 | 20.38 | 20.45 | 19.58 | 19.93 | 130,487 | -0.33(-1.63%) |
Oct 23, 2019 | 19.71 | 20.39 | 19.27 | 20.26 | 227,911 | +0.51(+2.60%) |
Oct 22, 2019 | 18.98 | 19.93 | 18.72 | 19.75 | 222,672 | +0.68(+3.56%) |
Oct 21, 2019 | 18.65 | 19.59 | 18.60 | 19.07 | 188,617 | +0.64(+3.46%) |
Oct 18, 2019 | 18.48 | 18.85 | 18.32 | 18.43 | 99,398 | -0.15(-0.80%) |
Oct 17, 2019 | 18.31 | 18.81 | 18.04 | 18.58 | 127,003 | +0.27(+1.49%) |
Oct 16, 2019 | 18.70 | 19.37 | 18.21 | 18.31 | 116,391 | -0.51(-2.73%) |
Oct 15, 2019 | 18.75 | 19.13 | 18.49 | 18.82 | 255,618 | +0.01(+0.04%) |
Oct 14, 2019 | 18.72 | 18.94 | 18.08 | 18.81 | 106,417 | -0.07(-0.39%) |
Oct 11, 2019 | 18.69 | 19.72 | 18.22 | 18.89 | 223,555 | +0.39(+2.10%) |
Oct 10, 2019 | 18.41 | 18.67 | 17.96 | 18.50 | 176,549 | +0.19(+1.04%) |
Oct 09, 2019 | 19.27 | 19.45 | 18.06 | 18.31 | 164,972 | -0.87(-4.53%) |
Oct 08, 2019 | 19.44 | 19.71 | 18.93 | 19.18 | 142,773 | -0.55(-2.77%) |
Oct 07, 2019 | 19.23 | 19.96 | 18.80 | 19.72 | 331,173 | +0.39(+2.01%) |
Oct 04, 2019 | 20.34 | 20.56 | 19.01 | 19.33 | 196,743 | -1.00(-4.93%) |
Oct 03, 2019 | 20.36 | 20.56 | 19.76 | 20.34 | 249,705 | -0.25(-1.21%) |
Oct 02, 2019 | 20.64 | 21.08 | 19.94 | 20.58 | 193,929 | -0.28(-1.35%) |
Oct 01, 2019 | 23.28 | 23.28 | 20.86 | 20.87 | 174,102 | -2.29(-9.87%) |
Sep 30, 2019 | 23.18 | 23.58 | 22.86 | 23.15 | 170,032 | -0.16(-0.67%) |
Sep 27, 2019 | 23.19 | 23.73 | 22.98 | 23.31 | 132,128 | -0.02(-0.11%) |
Sep 26, 2019 | 23.71 | 24.19 | 23.09 | 23.33 | 181,604 | -0.53(-2.22%) |
Sep 25, 2019 | 22.70 | 24.15 | 22.52 | 23.86 | 270,476 | +1.04(+4.53%) |
Sep 24, 2019 | 25.50 | 25.63 | 22.49 | 22.83 | 565,813 | -2.91(-11.29%) |
Sep 23, 2019 | 25.82 | 26.15 | 25.51 | 25.73 | 354,786 | -0.46(-1.74%) |
Sep 20, 2019 | 27.14 | 27.60 | 26.11 | 26.19 | 1,328,650 | -1.02(-3.74%) |
Sep 19, 2019 | 26.44 | 27.26 | 26.20 | 27.21 | 304,989 | +0.95(+3.63%) |
Sep 18, 2019 | 26.73 | 27.05 | 25.98 | 26.26 | 386,476 | -0.79(-2.94%) |
Sep 17, 2019 | 27.65 | 27.98 | 26.55 | 27.05 | 189,891 | -0.67(-2.42%) |
Sep 16, 2019 | 28.48 | 29.25 | 27.22 | 27.72 | 202,018 | -0.09(-0.33%) |
Sep 13, 2019 | 26.97 | 27.98 | 26.87 | 27.81 | 212,323 | +1.00(+3.74%) |
Sep 12, 2019 | 27.27 | 27.57 | 26.67 | 26.81 | 197,167 | -0.84(-3.02%) |
Sep 11, 2019 | 27.41 | 28.56 | 27.05 | 27.65 | 294,973 | +0.40(+1.46%) |
Sep 10, 2019 | 27.28 | 27.69 | 26.98 | 27.25 | 339,428 | +0.12(+0.46%) |
Sep 09, 2019 | 25.72 | 27.36 | 25.49 | 27.12 | 362,124 | +1.56(+6.12%) |
Sep 06, 2019 | 25.76 | 26.54 | 25.25 | 25.56 | 249,280 | -0.27(-1.03%) |
Sep 05, 2019 | 25.30 | 26.29 | 24.77 | 25.82 | 289,869 | +0.84(+3.38%) |
Sep 04, 2019 | 24.22 | 25.35 | 24.21 | 24.98 | 250,449 | +0.91(+3.78%) |
Sep 03, 2019 | 23.54 | 24.25 | 23.00 | 24.07 | 297,114 | +0.22(+0.94%) |
Aug 30, 2019 | 23.21 | 25.01 | 22.61 | 23.85 | 312,808 | +1.55(+6.94%) |
Aug 29, 2019 | 21.56 | 22.52 | 21.56 | 22.30 | 188,175 | +0.95(+4.46%) |
Aug 28, 2019 | 21.32 | 22.09 | 21.01 | 21.35 | 201,168 | -0.03(-0.15%) |
Aug 27, 2019 | 22.50 | 22.62 | 21.29 | 21.38 | 257,833 | -0.98(-4.37%) |
Aug 26, 2019 | 22.60 | 22.60 | 21.72 | 22.36 | 155,863 | -0.09(-0.41%) |
Aug 23, 2019 | 23.02 | 23.32 | 22.14 | 22.45 | 301,938 | -0.96(-4.10%) |
Aug 22, 2019 | 24.94 | 24.94 | 23.34 | 23.41 | 201,502 | -1.52(-6.11%) |
Aug 21, 2019 | 25.17 | 25.57 | 24.16 | 24.93 | 162,961 | +0.02(+0.07%) |
Aug 20, 2019 | 25.55 | 25.76 | 24.72 | 24.91 | 142,825 | -0.84(-3.28%) |
Aug 19, 2019 | 25.79 | 26.20 | 25.41 | 25.76 | 170,679 | +0.12(+0.45%) |
Aug 16, 2019 | 25.81 | 25.97 | 24.88 | 25.64 | 234,183 | +0.02(+0.10%) |
Aug 15, 2019 | 26.13 | 27.01 | 25.54 | 25.62 | 340,108 | -0.39(-1.50%) |
Aug 14, 2019 | 24.74 | 26.67 | 24.38 | 26.01 | 479,851 | +0.64(+2.51%) |
Aug 13, 2019 | 25.05 | 26.57 | 24.81 | 25.37 | 288,811 | +0.20(+0.79%) |
Aug 12, 2019 | 25.03 | 25.39 | 24.62 | 25.17 | 170,632 | -0.04(-0.16%) |
Aug 09, 2019 | 25.73 | 26.16 | 25.21 | 25.21 | 301,093 | -0.65(-2.50%) |
Aug 08, 2019 | 25.82 | 26.37 | 25.66 | 25.86 | 362,317 | +0.18(+0.71%) |
Aug 07, 2019 | 25.63 | 25.85 | 24.91 | 25.68 | 397,284 | -0.27(-1.02%) |
Aug 06, 2019 | 26.24 | 26.81 | 25.79 | 25.94 | 343,062 | -0.37(-1.42%) |
Aug 05, 2019 | 26.29 | 26.61 | 25.14 | 26.31 | 435,804 | -0.34(-1.27%) |
Aug 02, 2019 | 27.32 | 27.70 | 26.35 | 26.65 | 497,715 | -0.81(-2.95%) |
Aug 01, 2019 | 29.50 | 29.50 | 27.28 | 27.46 | 601,290 | -2.20(-7.42%) |
Jul 31, 2019 | 29.86 | 30.32 | 29.14 | 29.67 | 343,229 | -0.28(-0.94%) |
Jul 30, 2019 | 30.50 | 30.63 | 29.24 | 29.95 | 352,478 | -0.55(-1.79%) |
Jul 29, 2019 | 31.69 | 31.99 | 30.18 | 30.49 | 257,440 | -1.21(-3.81%) |
Jul 26, 2019 | 31.26 | 32.36 | 30.59 | 31.70 | 390,587 | +0.51(+1.62%) |
Jul 25, 2019 | 32.62 | 32.81 | 31.09 | 31.20 | 289,463 | -1.44(-4.41%) |
Jul 24, 2019 | 31.43 | 33.04 | 31.17 | 32.64 | 482,861 | +1.08(+3.44%) |
Jul 23, 2019 | 32.33 | 32.44 | 31.47 | 31.55 | 171,473 | -0.55(-1.70%) |
Jul 22, 2019 | 32.51 | 32.64 | 31.69 | 32.10 | 181,106 | -0.31(-0.95%) |
Jul 19, 2019 | 31.80 | 32.50 | 31.15 | 32.41 | 273,797 | +0.57(+1.79%) |
Jul 18, 2019 | 33.86 | 33.86 | 31.21 | 31.84 | 342,504 | -2.15(-6.33%) |
Jul 17, 2019 | 35.12 | 35.26 | 33.77 | 33.99 | 245,819 | -1.23(-3.50%) |
Jul 16, 2019 | 35.43 | 35.94 | 34.36 | 35.22 | 478,105 | -0.45(-1.25%) |
Jul 15, 2019 | 39.14 | 39.14 | 35.35 | 35.67 | 333,161 | -3.41(-8.73%) |
Jul 12, 2019 | 39.88 | 40.69 | 38.57 | 39.08 | 195,777 | -0.91(-2.28%) |
Jul 11, 2019 | 41.05 | 41.22 | 39.93 | 39.99 | 128,724 | -1.26(-3.05%) |
Jul 10, 2019 | 40.31 | 41.54 | 40.22 | 41.25 | 183,788 | +0.98(+2.43%) |
Jul 09, 2019 | 40.94 | 41.40 | 39.57 | 40.27 | 286,423 | -1.07(-2.58%) |
Jul 08, 2019 | 40.37 | 41.68 | 40.37 | 41.34 | 167,916 | +0.68(+1.67%) |
Jul 05, 2019 | 40.91 | 41.49 | 39.98 | 40.66 | 148,191 | -0.64(-1.54%) |
Jul 03, 2019 | 40.49 | 41.37 | 39.98 | 41.30 | 128,625 | +0.94(+2.34%) |
Jul 02, 2019 | 42.43 | 42.60 | 39.77 | 40.36 | 247,830 | -2.05(-4.84%) |
Jul 01, 2019 | 42.98 | 43.64 | 41.97 | 42.41 | 287,270 | -0.56(-1.31%) |
Jun 28, 2019 | 41.81 | 43.06 | 41.57 | 42.97 | 3,112,141 | +1.18(+2.83%) |
Jun 27, 2019 | 41.90 | 42.32 | 41.48 | 41.79 | 249,484 | +0.04(+0.10%) |
Jun 26, 2019 | 41.42 | 42.61 | 41.19 | 41.75 | 296,268 | +0.46(+1.12%) |
Jun 25, 2019 | 43.88 | 43.92 | 41.08 | 41.28 | 470,280 | -2.60(-5.92%) |
Jun 24, 2019 | 44.50 | 44.69 | 43.44 | 43.88 | 235,076 | -0.57(-1.29%) |
Jun 21, 2019 | 44.78 | 44.91 | 43.95 | 44.45 | 210,753 | +0.02(+0.06%) |
Jun 20, 2019 | 44.56 | 45.37 | 43.87 | 44.43 | 362,431 | +0.47(+1.07%) |
Jun 19, 2019 | 43.95 | 44.66 | 43.87 | 43.96 | 125,361 | +0.02(+0.06%) |
Jun 18, 2019 | 44.38 | 45.37 | 43.63 | 43.93 | 177,612 | +0.06(+0.13%) |
Jun 17, 2019 | 43.63 | 44.64 | 43.51 | 43.87 | 279,767 | +0.25(+0.57%) |
Jun 14, 2019 | 43.64 | 44.11 | 43.14 | 43.63 | 166,066 | +0.00(+0.00%) |
Jun 13, 2019 | 43.83 | 44.01 | 43.47 | 43.63 | 239,937 | +0.02(+0.04%) |
Jun 12, 2019 | 42.96 | 44.30 | 42.50 | 43.61 | 207,408 | -0.01(-0.02%) |
Jun 11, 2019 | 43.73 | 44.36 | 43.20 | 43.62 | 191,151 | +0.00(+0.00%) |
Jun 10, 2019 | 44.73 | 45.02 | 43.52 | 43.62 | 221,257 | -0.91(-2.05%) |
Jun 07, 2019 | 43.91 | 45.33 | 43.63 | 44.53 | 254,232 | +0.82(+1.88%) |
Jun 06, 2019 | 43.93 | 44.26 | 43.53 | 43.71 | 129,064 | -0.05(-0.11%) |
Jun 05, 2019 | 44.24 | 44.24 | 43.45 | 43.76 | 134,438 | -0.44(-0.99%) |
Jun 04, 2019 | 43.75 | 44.49 | 43.70 | 44.20 | 155,343 | +0.46(+1.04%) |
Jun 03, 2019 | 43.61 | 44.01 | 43.37 | 43.74 | 160,691 | +0.15(+0.34%) |
May 31, 2019 | 44.10 | 44.10 | 43.10 | 43.59 | 150,123 | -1.04(-2.32%) |
May 30, 2019 | 45.46 | 45.73 | 44.38 | 44.63 | 165,298 | -0.76(-1.68%) |
May 29, 2019 | 45.95 | 46.13 | 44.82 | 45.39 | 235,838 | -0.89(-1.91%) |
May 28, 2019 | 45.32 | 46.37 | 45.32 | 46.28 | 392,719 | +0.77(+1.69%) |
May 24, 2019 | 45.46 | 45.93 | 44.98 | 45.51 | 186,235 | +0.17(+0.38%) |
May 23, 2019 | 46.03 | 46.03 | 44.84 | 45.33 | 126,395 | -0.75(-1.62%) |
May 22, 2019 | 46.28 | 47.15 | 45.59 | 46.08 | 111,688 | -0.49(-1.05%) |
May 21, 2019 | 46.74 | 47.20 | 46.11 | 46.57 | 141,413 | +0.19(+0.41%) |
May 20, 2019 | 45.59 | 46.86 | 44.64 | 46.38 | 199,423 | +0.42(+0.92%) |
May 17, 2019 | 46.60 | 47.21 | 45.72 | 45.95 | 179,834 | -1.24(-2.63%) |
May 16, 2019 | 46.55 | 48.40 | 46.51 | 47.20 | 212,567 | +0.70(+1.51%) |
May 15, 2019 | 44.30 | 47.07 | 43.30 | 46.49 | 267,431 | +0.55(+1.21%) |
May 14, 2019 | 46.38 | 47.50 | 45.10 | 45.94 | 171,483 | -0.31(-0.68%) |
May 13, 2019 | 47.90 | 48.34 | 46.05 | 46.25 | 148,075 | -2.24(-4.61%) |
May 10, 2019 | 48.88 | 49.38 | 47.96 | 48.49 | 378,510 | -0.80(-1.63%) |
May 09, 2019 | 48.67 | 49.35 | 48.40 | 49.29 | 166,674 | +0.16(+0.32%) |
May 08, 2019 | 48.86 | 49.44 | 48.40 | 49.13 | 280,135 | +0.08(+0.17%) |
May 07, 2019 | 49.36 | 49.40 | 48.45 | 49.05 | 262,275 | -0.54(-1.09%) |
May 06, 2019 | 48.25 | 50.00 | 48.18 | 49.59 | 249,724 | +0.73(+1.49%) |
May 03, 2019 | 47.24 | 49.43 | 47.24 | 48.86 | 162,684 | +1.97(+4.20%) |
May 02, 2019 | 46.75 | 47.21 | 46.75 | 46.89 | 199,438 | +0.03(+0.07%) |