Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 13.40 | 13.40 | 12.20 | 12.20 | 96,800 | -1.10(-8.27%) |
Jan 30, 2020 | 13.50 | 14.10 | 12.80 | 13.30 | 93,404 | -0.70(-5.00%) |
Jan 29, 2020 | 14.00 | 15.10 | 13.50 | 14.00 | 103,922 | -0.10(-0.71%) |
Jan 28, 2020 | 15.80 | 15.80 | 14.00 | 14.10 | 163,697 | -2.10(-12.96%) |
Jan 27, 2020 | 17.10 | 17.70 | 15.80 | 16.20 | 165,218 | -2.60(-13.83%) |
Jan 24, 2020 | 22.50 | 22.50 | 16.30 | 18.80 | 311,670 | -2.60(-12.15%) |
Jan 23, 2020 | 22.00 | 23.50 | 20.80 | 21.40 | 186,709 | +0.10(+0.47%) |
Jan 22, 2020 | 22.00 | 23.60 | 20.10 | 21.30 | 213,642 | -0.20(-0.93%) |
Jan 21, 2020 | 25.00 | 25.50 | 20.40 | 21.50 | 413,903 | -1.40(-6.11%) |
Jan 17, 2020 | 21.90 | 27.90 | 21.00 | 22.90 | 862,400 | +1.90(+9.05%) |
Jan 16, 2020 | 18.00 | 21.70 | 17.50 | 21.00 | 482,675 | +4.00(+23.53%) |
Jan 15, 2020 | 18.10 | 19.70 | 16.70 | 17.00 | 212,904 | -0.50(-2.86%) |
Jan 14, 2020 | 15.00 | 18.10 | 15.00 | 17.50 | 152,157 | +2.60(+17.45%) |
Jan 13, 2020 | 16.90 | 16.90 | 14.50 | 14.90 | 140,044 | -1.70(-10.24%) |
Jan 10, 2020 | 14.40 | 17.50 | 14.40 | 16.60 | 315,230 | +2.50(+17.73%) |
Jan 09, 2020 | 13.20 | 14.90 | 13.10 | 14.10 | 138,006 | +0.80(+6.02%) |
Jan 08, 2020 | 12.80 | 13.60 | 12.60 | 13.30 | 88,169 | +0.40(+3.10%) |
Jan 07, 2020 | 12.80 | 13.30 | 12.30 | 12.90 | 72,571 | +0.10(+0.78%) |
Jan 06, 2020 | 13.80 | 13.80 | 12.50 | 12.80 | 107,000 | -1.20(-8.57%) |
Jan 03, 2020 | 14.90 | 16.00 | 13.70 | 14.00 | 188,460 | -1.10(-7.28%) |
Jan 02, 2020 | 13.20 | 16.00 | 12.80 | 15.10 | 256,371 | +2.20(+17.05%) |
Dec 31, 2019 | 11.10 | 12.90 | 11.10 | 12.90 | 106,040 | +1.80(+16.22%) |
Dec 30, 2019 | 12.20 | 12.30 | 10.90 | 11.10 | 117,139 | -1.10(-9.02%) |
Dec 27, 2019 | 13.60 | 13.80 | 12.00 | 12.20 | 112,690 | -0.60(-4.69%) |
Dec 26, 2019 | 11.40 | 13.60 | 11.40 | 12.80 | 250,362 | +1.40(+12.28%) |
Dec 24, 2019 | 10.70 | 11.40 | 10.60 | 11.40 | 73,390 | +1.00(+9.62%) |
Dec 23, 2019 | 10.60 | 11.20 | 10.20 | 10.40 | 79,652 | +0.20(+1.96%) |
Dec 20, 2019 | 10.00 | 11.30 | 10.00 | 10.20 | 112,570 | +0.20(+2.00%) |
Dec 19, 2019 | 9.500 | 10.50 | 9.500 | 10.00 | 58,879 | +0.43(+4.46%) |
Dec 18, 2019 | 10.00 | 10.00 | 9.308 | 9.573 | 51,166 | -0.53(-5.22%) |
Dec 17, 2019 | 10.90 | 10.90 | 9.600 | 10.10 | 81,002 | -0.10(-0.98%) |
Dec 16, 2019 | 9.300 | 10.90 | 9.000 | 10.20 | 147,076 | +1.23(+13.66%) |
Dec 13, 2019 | 9.800 | 10.10 | 8.880 | 8.974 | 95,770 | -0.63(-6.52%) |
Dec 12, 2019 | 11.10 | 11.40 | 9.300 | 9.600 | 212,548 | -1.70(-15.04%) |
Dec 11, 2019 | 8.600 | 11.80 | 8.400 | 11.30 | 522,029 | +3.27(+40.72%) |
Dec 10, 2019 | 8.154 | 8.399 | 7.941 | 8.030 | 30,821 | -0.04(-0.51%) |
Dec 09, 2019 | 8.270 | 8.329 | 7.900 | 8.071 | 30,054 | -0.03(-0.36%) |
Dec 06, 2019 | 8.000 | 8.366 | 7.950 | 8.100 | 18,360 | +0.00(+0.00%) |
Dec 05, 2019 | 8.100 | 8.398 | 8.009 | 8.100 | 30,698 | -0.23(-2.80%) |
Dec 04, 2019 | 8.429 | 8.500 | 8.100 | 8.333 | 31,705 | +0.03(+0.31%) |
Dec 03, 2019 | 8.100 | 8.700 | 8.100 | 8.307 | 34,343 | +0.01(+0.08%) |
Dec 02, 2019 | 8.400 | 8.725 | 8.123 | 8.300 | 40,990 | -0.37(-4.29%) |
Nov 29, 2019 | 8.400 | 8.800 | 8.200 | 8.672 | 16,540 | +0.19(+2.26%) |
Nov 27, 2019 | 8.100 | 8.797 | 8.100 | 8.480 | 23,510 | +0.28(+3.41%) |
Nov 26, 2019 | 8.400 | 8.665 | 8.000 | 8.200 | 49,430 | -0.56(-6.42%) |
Nov 25, 2019 | 8.729 | 9.399 | 8.450 | 8.763 | 92,556 | +0.16(+1.90%) |
Nov 22, 2019 | 8.300 | 8.800 | 8.300 | 8.600 | 19,910 | +0.30(+3.60%) |
Nov 21, 2019 | 8.100 | 8.800 | 8.100 | 8.301 | 21,431 | +0.05(+0.58%) |
Nov 20, 2019 | 8.507 | 8.826 | 8.200 | 8.253 | 30,607 | -0.37(-4.31%) |
Nov 19, 2019 | 8.452 | 8.800 | 8.094 | 8.625 | 33,764 | +0.19(+2.19%) |
Nov 18, 2019 | 8.800 | 8.800 | 8.100 | 8.440 | 37,470 | -0.39(-4.42%) |
Nov 15, 2019 | 8.407 | 9.450 | 8.407 | 8.830 | 19,640 | -0.41(-4.40%) |
Nov 14, 2019 | 8.200 | 9.439 | 8.200 | 9.236 | 20,343 | +1.04(+12.63%) |
Nov 13, 2019 | 8.500 | 8.800 | 8.100 | 8.200 | 24,773 | -0.30(-3.53%) |
Nov 12, 2019 | 9.000 | 9.000 | 8.121 | 8.500 | 52,664 | -0.31(-3.50%) |
Nov 11, 2019 | 9.600 | 9.650 | 8.700 | 8.808 | 52,278 | -0.84(-8.73%) |
Nov 08, 2019 | 9.300 | 9.800 | 9.200 | 9.650 | 48,070 | +0.50(+5.46%) |
Nov 07, 2019 | 9.800 | 10.50 | 8.500 | 9.150 | 154,629 | -3.65(-28.52%) |
Nov 06, 2019 | 12.90 | 14.00 | 12.10 | 12.80 | 107,310 | +0.50(+4.07%) |
Nov 05, 2019 | 12.40 | 12.70 | 11.40 | 12.30 | 108,394 | -0.50(-3.91%) |
Nov 04, 2019 | 12.00 | 14.70 | 11.00 | 12.80 | 413,522 | +2.10(+19.63%) |
Nov 01, 2019 | 8.500 | 12.30 | 8.403 | 10.70 | 275,960 | +2.49(+30.39%) |
Oct 31, 2019 | 8.744 | 8.900 | 8.206 | 8.206 | 30,074 | -0.65(-7.37%) |
Oct 30, 2019 | 9.800 | 9.883 | 8.200 | 8.859 | 77,297 | -0.80(-8.31%) |
Oct 29, 2019 | 9.100 | 9.999 | 8.600 | 9.662 | 82,360 | +0.86(+9.80%) |
Oct 28, 2019 | 8.400 | 8.899 | 8.101 | 8.800 | 54,640 | +0.43(+5.14%) |
Oct 25, 2019 | 7.700 | 8.400 | 7.500 | 8.370 | 36,560 | +0.67(+8.70%) |
Oct 24, 2019 | 7.800 | 8.200 | 7.600 | 7.700 | 25,999 | -0.14(-1.77%) |
Oct 23, 2019 | 8.000 | 8.188 | 7.211 | 7.839 | 38,658 | -0.06(-0.77%) |
Oct 22, 2019 | 8.100 | 8.200 | 7.800 | 7.900 | 24,783 | -0.16(-1.99%) |
Oct 21, 2019 | 8.000 | 8.206 | 7.900 | 8.060 | 23,693 | +0.06(+0.75%) |
Oct 18, 2019 | 8.200 | 8.500 | 7.800 | 8.000 | 53,580 | -0.10(-1.23%) |
Oct 17, 2019 | 8.400 | 8.400 | 8.000 | 8.100 | 48,684 | -0.26(-3.13%) |
Oct 16, 2019 | 8.260 | 8.389 | 7.801 | 8.362 | 46,521 | +0.44(+5.61%) |
Oct 15, 2019 | 8.500 | 8.500 | 7.918 | 7.918 | 72,685 | -0.40(-4.77%) |
Oct 14, 2019 | 8.414 | 8.750 | 8.310 | 8.315 | 22,412 | -0.27(-3.19%) |
Oct 11, 2019 | 8.691 | 8.847 | 8.200 | 8.589 | 46,750 | +0.19(+2.25%) |
Oct 10, 2019 | 8.500 | 8.650 | 8.216 | 8.400 | 29,861 | +0.05(+0.60%) |
Oct 09, 2019 | 8.401 | 8.499 | 8.300 | 8.350 | 26,130 | +0.15(+1.82%) |
Oct 08, 2019 | 9.000 | 9.000 | 8.100 | 8.201 | 84,741 | -0.85(-9.38%) |
Oct 07, 2019 | 8.718 | 9.110 | 8.520 | 9.050 | 33,300 | +0.40(+4.62%) |
Oct 04, 2019 | 9.200 | 9.500 | 8.219 | 8.650 | 63,850 | -0.45(-4.95%) |
Oct 03, 2019 | 9.300 | 9.800 | 9.000 | 9.100 | 31,459 | -0.30(-3.19%) |
Oct 02, 2019 | 9.500 | 10.10 | 8.500 | 9.400 | 60,466 | -0.32(-3.31%) |
Oct 01, 2019 | 10.50 | 10.70 | 9.500 | 9.722 | 113,105 | -0.78(-7.41%) |
Sep 30, 2019 | 10.70 | 10.80 | 10.30 | 10.50 | 72,277 | -0.10(-0.94%) |
Sep 27, 2019 | 10.80 | 11.00 | 10.35 | 10.60 | 53,730 | -0.10(-0.93%) |
Sep 26, 2019 | 10.60 | 11.00 | 10.30 | 10.70 | 85,601 | +0.20(+1.90%) |
Sep 25, 2019 | 10.30 | 10.70 | 10.20 | 10.50 | 32,473 | -0.20(-1.87%) |
Sep 24, 2019 | 11.10 | 11.10 | 10.40 | 10.70 | 64,571 | -0.50(-4.46%) |
Sep 23, 2019 | 11.30 | 11.50 | 10.70 | 11.20 | 47,712 | -0.20(-1.75%) |
Sep 20, 2019 | 10.90 | 11.50 | 10.90 | 11.40 | 85,100 | +0.40(+3.64%) |
Sep 19, 2019 | 10.50 | 11.20 | 10.20 | 11.00 | 54,775 | +0.60(+5.77%) |
Sep 18, 2019 | 11.50 | 11.50 | 10.20 | 10.40 | 187,406 | -1.05(-9.17%) |
Sep 17, 2019 | 12.00 | 12.10 | 11.40 | 11.45 | 55,268 | -0.55(-4.58%) |
Sep 16, 2019 | 12.10 | 12.55 | 11.60 | 12.00 | 50,399 | +0.10(+0.84%) |
Sep 13, 2019 | 12.00 | 12.10 | 11.50 | 11.90 | 35,920 | -0.10(-0.83%) |
Sep 12, 2019 | 13.50 | 13.50 | 11.70 | 12.00 | 77,547 | -0.90(-6.98%) |
Sep 11, 2019 | 12.90 | 13.10 | 12.10 | 12.90 | 82,443 | +0.20(+1.57%) |
Sep 10, 2019 | 12.60 | 13.40 | 12.30 | 12.70 | 73,091 | +0.00(+0.00%) |
Sep 09, 2019 | 12.10 | 12.90 | 12.00 | 12.70 | 71,311 | +0.70(+5.83%) |
Sep 06, 2019 | 11.30 | 12.25 | 11.00 | 12.00 | 59,610 | +0.80(+7.14%) |
Sep 05, 2019 | 11.30 | 11.80 | 11.05 | 11.20 | 56,423 | +0.10(+0.90%) |
Sep 04, 2019 | 11.00 | 11.40 | 10.75 | 11.10 | 36,628 | +0.05(+0.45%) |
Sep 03, 2019 | 11.50 | 11.50 | 10.20 | 11.05 | 92,595 | -0.55(-4.74%) |
Aug 30, 2019 | 12.00 | 12.30 | 11.54 | 11.60 | 27,990 | -0.40(-3.33%) |
Aug 29, 2019 | 12.50 | 12.90 | 11.30 | 12.00 | 81,202 | -0.50(-4.00%) |
Aug 28, 2019 | 12.50 | 13.20 | 11.70 | 12.50 | 112,770 | -0.10(-0.79%) |
Aug 27, 2019 | 12.20 | 14.00 | 12.10 | 12.60 | 251,849 | +0.70(+5.88%) |
Aug 26, 2019 | 10.20 | 12.00 | 10.00 | 11.90 | 254,089 | +1.98(+19.98%) |
Aug 23, 2019 | 10.00 | 10.40 | 9.300 | 9.918 | 237,300 | +0.22(+2.25%) |
Aug 22, 2019 | 10.40 | 10.50 | 9.400 | 9.700 | 100,669 | +0.22(+2.35%) |
Aug 21, 2019 | 9.613 | 10.00 | 7.800 | 9.477 | 347,263 | -0.00(-0.05%) |
Aug 20, 2019 | 10.20 | 10.30 | 9.351 | 9.482 | 90,751 | +0.18(+1.96%) |
Aug 19, 2019 | 10.20 | 10.50 | 9.200 | 9.300 | 60,320 | -0.60(-6.06%) |
Aug 16, 2019 | 9.600 | 10.50 | 9.100 | 9.900 | 243,790 | -0.10(-1.00%) |
Aug 15, 2019 | 10.40 | 10.80 | 10.00 | 10.00 | 27,853 | -0.40(-3.85%) |
Aug 14, 2019 | 10.80 | 11.00 | 10.30 | 10.40 | 20,902 | -0.40(-3.70%) |
Aug 13, 2019 | 11.20 | 11.60 | 10.80 | 10.80 | 43,594 | -0.30(-2.70%) |
Aug 12, 2019 | 10.90 | 11.20 | 10.30 | 11.10 | 27,717 | +0.30(+2.78%) |
Aug 09, 2019 | 12.00 | 12.30 | 10.60 | 10.80 | 67,650 | -1.00(-8.47%) |
Aug 08, 2019 | 12.20 | 12.50 | 11.80 | 11.80 | 34,428 | -0.10(-0.84%) |
Aug 07, 2019 | 12.50 | 12.50 | 11.00 | 11.90 | 72,958 | -0.50(-4.03%) |
Aug 06, 2019 | 12.60 | 13.50 | 12.00 | 12.40 | 73,077 | -0.60(-4.62%) |
Aug 05, 2019 | 13.30 | 13.86 | 12.90 | 13.00 | 21,916 | -0.80(-5.80%) |
Aug 02, 2019 | 14.50 | 14.50 | 13.30 | 13.80 | 43,160 | -0.80(-5.48%) |
Aug 01, 2019 | 14.60 | 15.10 | 14.20 | 14.60 | 49,511 | +0.20(+1.39%) |
Jul 31, 2019 | 15.20 | 15.20 | 14.20 | 14.40 | 29,675 | -0.70(-4.64%) |
Jul 30, 2019 | 14.50 | 15.25 | 14.10 | 15.10 | 26,553 | +0.40(+2.72%) |
Jul 29, 2019 | 15.70 | 16.10 | 14.10 | 14.70 | 54,923 | -0.50(-3.29%) |
Jul 26, 2019 | 15.00 | 15.45 | 14.83 | 15.20 | 20,930 | +0.50(+3.40%) |
Jul 25, 2019 | 15.00 | 15.45 | 14.50 | 14.70 | 29,817 | -0.70(-4.55%) |
Jul 24, 2019 | 14.50 | 15.66 | 13.90 | 15.40 | 44,851 | +0.60(+4.05%) |
Jul 23, 2019 | 15.40 | 15.50 | 14.70 | 14.80 | 37,529 | -0.60(-3.90%) |
Jul 22, 2019 | 16.00 | 16.50 | 15.00 | 15.40 | 43,027 | -0.60(-3.75%) |
Jul 19, 2019 | 17.00 | 17.40 | 15.90 | 16.00 | 31,440 | -1.30(-7.51%) |
Jul 18, 2019 | 16.50 | 17.40 | 16.50 | 17.30 | 28,390 | +0.50(+2.98%) |
Jul 17, 2019 | 17.40 | 18.10 | 16.40 | 16.80 | 61,347 | -0.50(-2.89%) |
Jul 16, 2019 | 17.80 | 18.60 | 16.80 | 17.30 | 101,708 | -0.80(-4.42%) |
Jul 15, 2019 | 18.00 | 18.50 | 17.30 | 18.10 | 44,459 | +0.10(+0.56%) |
Jul 12, 2019 | 17.30 | 18.10 | 16.55 | 18.00 | 37,870 | +0.80(+4.65%) |
Jul 11, 2019 | 17.60 | 18.00 | 16.50 | 17.20 | 79,207 | -0.50(-2.82%) |
Jul 10, 2019 | 17.70 | 18.10 | 17.10 | 17.70 | 33,039 | -0.10(-0.56%) |
Jul 09, 2019 | 17.70 | 18.20 | 17.10 | 17.80 | 59,489 | -0.20(-1.11%) |
Jul 08, 2019 | 18.90 | 19.10 | 17.30 | 18.00 | 113,568 | +0.40(+2.27%) |
Jul 05, 2019 | 16.10 | 17.85 | 16.00 | 17.60 | 84,190 | +1.70(+10.69%) |
Jul 03, 2019 | 15.80 | 16.30 | 15.60 | 15.90 | 37,760 | +0.10(+0.63%) |
Jul 02, 2019 | 16.10 | 16.40 | 15.20 | 15.80 | 90,899 | -0.55(-3.36%) |
Jul 01, 2019 | 18.10 | 18.70 | 15.60 | 16.35 | 189,610 | -0.65(-3.82%) |
Jun 28, 2019 | 20.10 | 20.38 | 17.00 | 17.00 | 458,040 | -2.90(-14.57%) |
Jun 27, 2019 | 18.70 | 20.40 | 18.50 | 19.90 | 54,909 | +1.40(+7.57%) |
Jun 26, 2019 | 20.00 | 20.40 | 18.50 | 18.50 | 50,900 | -1.70(-8.42%) |
Jun 25, 2019 | 21.40 | 21.84 | 19.60 | 20.20 | 53,813 | -0.90(-4.27%) |
Jun 24, 2019 | 22.50 | 24.00 | 20.90 | 21.10 | 88,012 | -1.10(-4.95%) |
Jun 21, 2019 | 20.20 | 22.50 | 19.80 | 22.20 | 54,160 | +1.80(+8.82%) |
Jun 20, 2019 | 20.70 | 21.20 | 20.00 | 20.40 | 41,761 | +0.10(+0.49%) |
Jun 19, 2019 | 20.50 | 20.70 | 19.90 | 20.30 | 31,191 | +0.00(+0.00%) |
Jun 18, 2019 | 19.50 | 21.20 | 19.50 | 20.30 | 56,139 | +1.10(+5.73%) |
Jun 17, 2019 | 19.40 | 19.80 | 18.50 | 19.20 | 43,181 | -0.10(-0.52%) |
Jun 14, 2019 | 19.90 | 20.20 | 18.70 | 19.30 | 70,300 | -0.30(-1.53%) |
Jun 13, 2019 | 19.20 | 19.80 | 18.20 | 19.60 | 32,479 | +0.60(+3.16%) |
Jun 12, 2019 | 18.60 | 19.50 | 17.80 | 19.00 | 34,303 | +0.30(+1.60%) |
Jun 11, 2019 | 21.30 | 21.50 | 18.70 | 18.70 | 66,282 | -2.10(-10.10%) |
Jun 10, 2019 | 17.70 | 21.30 | 17.60 | 20.80 | 98,658 | +3.20(+18.18%) |
Jun 07, 2019 | 17.00 | 17.90 | 15.40 | 17.60 | 59,620 | +0.80(+4.76%) |
Jun 06, 2019 | 18.80 | 18.90 | 16.20 | 16.80 | 97,009 | -2.10(-11.11%) |
Jun 05, 2019 | 20.90 | 20.90 | 18.50 | 18.90 | 67,171 | -0.80(-4.06%) |
Jun 04, 2019 | 19.80 | 21.80 | 19.20 | 19.70 | 46,441 | +0.10(+0.51%) |
Jun 03, 2019 | 21.00 | 21.40 | 18.90 | 19.60 | 87,251 | -1.00(-4.85%) |
May 31, 2019 | 20.00 | 21.05 | 19.20 | 20.60 | 95,100 | +0.20(+0.98%) |
May 30, 2019 | 20.70 | 21.90 | 20.20 | 20.40 | 39,984 | -0.50(-2.39%) |
May 29, 2019 | 20.80 | 21.50 | 20.10 | 20.90 | 82,222 | +0.30(+1.46%) |
May 28, 2019 | 24.00 | 25.00 | 20.50 | 20.60 | 136,005 | -3.00(-12.71%) |
May 24, 2019 | 23.30 | 24.40 | 22.50 | 23.60 | 58,650 | +0.50(+2.16%) |
May 23, 2019 | 24.60 | 25.70 | 23.00 | 23.10 | 39,264 | -1.80(-7.23%) |
May 22, 2019 | 27.40 | 27.40 | 24.60 | 24.90 | 47,290 | -2.40(-8.79%) |
May 21, 2019 | 27.10 | 27.55 | 25.90 | 27.30 | 53,495 | +0.20(+0.74%) |
May 20, 2019 | 28.90 | 28.90 | 27.00 | 27.10 | 63,467 | -2.20(-7.51%) |
May 17, 2019 | 30.10 | 30.80 | 28.90 | 29.30 | 28,480 | -1.40(-4.56%) |
May 16, 2019 | 28.50 | 30.80 | 28.20 | 30.70 | 49,930 | +2.50(+8.87%) |
May 15, 2019 | 29.00 | 29.70 | 27.50 | 28.20 | 47,901 | -0.90(-3.09%) |
May 14, 2019 | 29.10 | 29.85 | 28.65 | 29.10 | 46,985 | +0.10(+0.34%) |
May 13, 2019 | 30.30 | 30.50 | 28.60 | 29.00 | 37,183 | -1.90(-6.15%) |
May 10, 2019 | 30.50 | 31.20 | 29.90 | 30.90 | 54,130 | +0.10(+0.32%) |
May 09, 2019 | 30.80 | 31.10 | 29.88 | 30.80 | 23,008 | -0.40(-1.28%) |
May 08, 2019 | 31.50 | 32.00 | 30.20 | 31.20 | 29,162 | -0.30(-0.95%) |
May 07, 2019 | 32.50 | 33.30 | 30.30 | 31.50 | 37,636 | -1.20(-3.67%) |
May 06, 2019 | 30.70 | 33.00 | 30.30 | 32.70 | 38,210 | +1.20(+3.81%) |
May 03, 2019 | 30.30 | 32.00 | 29.90 | 31.50 | 49,680 | +1.30(+4.30%) |
May 02, 2019 | 30.30 | 30.60 | 29.15 | 30.20 | 26,734 | -0.10(-0.33%) |
May 01, 2019 | 30.50 | 30.80 | 29.50 | 30.30 | 47,854 | -0.20(-0.66%) |
Apr 30, 2019 | 31.30 | 31.90 | 30.10 | 30.50 | 49,453 | -0.80(-2.56%) |
Apr 29, 2019 | 30.30 | 31.90 | 30.20 | 31.30 | 45,404 | +1.30(+4.33%) |
Apr 26, 2019 | 30.10 | 30.40 | 29.20 | 30.00 | 47,610 | -0.10(-0.33%) |
Apr 25, 2019 | 30.00 | 30.60 | 29.40 | 30.10 | 27,084 | -0.20(-0.66%) |
Apr 24, 2019 | 30.80 | 31.20 | 30.00 | 30.30 | 50,305 | -0.40(-1.30%) |
Apr 23, 2019 | 30.00 | 31.10 | 30.00 | 30.70 | 63,488 | +0.70(+2.33%) |
Apr 22, 2019 | 30.70 | 31.10 | 29.40 | 30.00 | 50,946 | -0.60(-1.96%) |
Apr 18, 2019 | 32.40 | 33.00 | 30.00 | 30.60 | 45,790 | -1.50(-4.67%) |
Apr 17, 2019 | 34.60 | 34.70 | 31.30 | 32.10 | 61,994 | -2.20(-6.41%) |
Apr 16, 2019 | 34.30 | 34.80 | 33.50 | 34.30 | 24,696 | +0.00(+0.00%) |
Apr 15, 2019 | 36.20 | 36.80 | 33.60 | 34.30 | 22,587 | -1.80(-4.99%) |
Apr 12, 2019 | 36.30 | 37.67 | 35.30 | 36.10 | 31,010 | -0.10(-0.28%) |
Apr 11, 2019 | 40.10 | 40.50 | 36.10 | 36.20 | 52,486 | -4.00(-9.95%) |
Apr 10, 2019 | 38.10 | 40.40 | 38.00 | 40.20 | 66,607 | +2.20(+5.79%) |
Apr 09, 2019 | 38.20 | 38.80 | 37.70 | 38.00 | 55,144 | +0.00(+0.00%) |
Apr 08, 2019 | 38.00 | 38.30 | 36.60 | 38.00 | 26,283 | +0.00(+0.00%) |
Apr 05, 2019 | 37.10 | 38.50 | 36.70 | 38.00 | 59,570 | +1.50(+4.11%) |
Apr 04, 2019 | 35.60 | 37.20 | 35.50 | 36.50 | 43,069 | +0.90(+2.53%) |
Apr 03, 2019 | 34.80 | 35.99 | 34.30 | 35.60 | 50,863 | +1.10(+3.19%) |
Apr 02, 2019 | 34.80 | 35.60 | 32.40 | 34.50 | 45,332 | -0.20(-0.58%) |
Apr 01, 2019 | 34.30 | 35.50 | 34.10 | 34.70 | 28,764 | +1.00(+2.97%) |
Mar 29, 2019 | 34.40 | 34.90 | 33.50 | 33.70 | 32,810 | -0.30(-0.88%) |
Mar 28, 2019 | 33.50 | 34.60 | 33.20 | 34.00 | 16,521 | +0.30(+0.89%) |
Mar 27, 2019 | 35.20 | 35.40 | 33.40 | 33.70 | 23,476 | -1.60(-4.53%) |
Mar 26, 2019 | 36.20 | 36.70 | 34.30 | 35.30 | 37,471 | -0.40(-1.12%) |
Mar 25, 2019 | 36.70 | 36.70 | 34.30 | 35.70 | 63,047 | -0.90(-2.46%) |
Mar 22, 2019 | 37.10 | 38.60 | 36.50 | 36.60 | 49,710 | -0.30(-0.81%) |
Mar 21, 2019 | 40.10 | 40.40 | 35.30 | 36.90 | 81,608 | -4.00(-9.78%) |
Mar 20, 2019 | 36.50 | 41.40 | 35.50 | 40.90 | 90,595 | +4.70(+12.98%) |
Mar 19, 2019 | 35.70 | 36.90 | 35.30 | 36.20 | 31,323 | +0.60(+1.69%) |
Mar 18, 2019 | 32.50 | 35.62 | 32.40 | 35.60 | 35,745 | +3.10(+9.54%) |
Mar 15, 2019 | 33.00 | 33.90 | 32.50 | 32.50 | 45,960 | -0.40(-1.22%) |
Mar 14, 2019 | 34.00 | 34.30 | 32.70 | 32.90 | 28,920 | -1.20(-3.52%) |
Mar 13, 2019 | 30.40 | 34.80 | 30.40 | 34.10 | 52,996 | +1.40(+4.28%) |
Mar 12, 2019 | 31.60 | 33.60 | 30.89 | 32.70 | 37,753 | +1.10(+3.48%) |
Mar 11, 2019 | 31.00 | 31.90 | 29.20 | 31.60 | 31,803 | +0.80(+2.60%) |
Mar 08, 2019 | 30.70 | 31.50 | 30.30 | 30.80 | 25,860 | +0.00(+0.00%) |
Mar 07, 2019 | 31.20 | 31.50 | 30.60 | 30.80 | 23,091 | -0.50(-1.60%) |
Mar 06, 2019 | 32.80 | 33.20 | 31.00 | 31.30 | 32,272 | -1.60(-4.86%) |
Mar 05, 2019 | 32.20 | 33.40 | 31.90 | 32.90 | 32,697 | +0.90(+2.81%) |
Mar 04, 2019 | 33.20 | 33.80 | 31.60 | 32.00 | 29,118 | -0.80(-2.44%) |
Mar 01, 2019 | 32.50 | 33.60 | 32.10 | 32.80 | 45,040 | +0.70(+2.18%) |
Feb 28, 2019 | 32.20 | 32.90 | 31.20 | 32.10 | 48,294 | +0.00(+0.00%) |
Feb 27, 2019 | 32.20 | 33.40 | 32.00 | 32.10 | 28,982 | -0.10(-0.31%) |
Feb 26, 2019 | 33.60 | 34.80 | 32.10 | 32.20 | 49,161 | -1.50(-4.45%) |
Feb 25, 2019 | 32.00 | 34.40 | 32.00 | 33.70 | 37,094 | +1.70(+5.31%) |
Feb 22, 2019 | 32.70 | 33.10 | 31.70 | 32.00 | 31,350 | -0.70(-2.14%) |
Feb 21, 2019 | 32.60 | 33.50 | 32.40 | 32.70 | 28,818 | +0.70(+2.19%) |
Feb 20, 2019 | 31.80 | 32.70 | 31.20 | 32.00 | 27,780 | +0.60(+1.91%) |
Feb 19, 2019 | 31.80 | 32.10 | 31.00 | 31.40 | 32,172 | -0.30(-0.95%) |
Feb 15, 2019 | 31.50 | 32.60 | 31.20 | 31.70 | 31,660 | +0.30(+0.96%) |
Feb 14, 2019 | 32.60 | 32.80 | 31.40 | 31.40 | 21,923 | -1.20(-3.68%) |
Feb 13, 2019 | 32.90 | 33.40 | 32.50 | 32.60 | 13,593 | -0.30(-0.91%) |
Feb 12, 2019 | 33.00 | 33.50 | 32.60 | 32.90 | 16,420 | +0.30(+0.92%) |
Feb 11, 2019 | 32.90 | 33.00 | 32.10 | 32.60 | 25,026 | -0.10(-0.31%) |
Feb 08, 2019 | 33.70 | 34.30 | 32.20 | 32.70 | 23,270 | -1.10(-3.25%) |
Feb 07, 2019 | 34.00 | 34.30 | 32.50 | 33.80 | 23,202 | -0.30(-0.88%) |
Feb 06, 2019 | 34.60 | 35.20 | 33.80 | 34.10 | 21,532 | -0.70(-2.01%) |
Feb 05, 2019 | 35.30 | 37.50 | 34.50 | 34.80 | 36,115 | -0.60(-1.69%) |
Feb 04, 2019 | 33.50 | 35.60 | 33.50 | 35.40 | 35,857 | +1.90(+5.67%) |