Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 27.30 | 28.50 | 22.80 | 23.25 | 588,986 | +1.05(+4.73%) |
Apr 29, 2020 | 21.75 | 22.20 | 21.15 | 22.20 | 26,271 | +0.45(+2.07%) |
Apr 28, 2020 | 22.20 | 22.50 | 21.45 | 21.75 | 35,470 | -0.15(-0.68%) |
Apr 27, 2020 | 21.15 | 22.20 | 21.15 | 21.90 | 29,320 | +0.75(+3.55%) |
Apr 24, 2020 | 21.45 | 21.90 | 21.15 | 21.15 | 21,020 | -0.30(-1.40%) |
Apr 23, 2020 | 22.05 | 22.20 | 21.45 | 21.45 | 22,938 | -0.30(-1.38%) |
Apr 22, 2020 | 21.60 | 22.05 | 20.85 | 21.75 | 40,795 | +0.75(+3.57%) |
Apr 21, 2020 | 22.50 | 22.50 | 19.95 | 21.00 | 58,225 | -1.20(-5.41%) |
Apr 20, 2020 | 21.75 | 24.45 | 21.60 | 22.20 | 149,120 | +0.30(+1.37%) |
Apr 17, 2020 | 22.65 | 22.95 | 21.30 | 21.90 | 94,506 | -1.35(-5.81%) |
Apr 16, 2020 | 30.60 | 30.60 | 22.65 | 23.25 | 996,341 | +2.25(+10.71%) |
Apr 15, 2020 | 22.80 | 23.55 | 20.40 | 21.00 | 38,586 | -1.80(-7.89%) |
Apr 14, 2020 | 21.45 | 23.40 | 21.15 | 22.80 | 33,858 | +1.35(+6.29%) |
Apr 13, 2020 | 20.70 | 21.90 | 20.55 | 21.45 | 20,429 | -0.30(-1.38%) |
Apr 09, 2020 | 20.25 | 21.75 | 19.80 | 21.75 | 17,346 | +1.35(+6.62%) |
Apr 08, 2020 | 20.70 | 21.30 | 19.95 | 20.40 | 13,088 | +0.00(+0.00%) |
Apr 07, 2020 | 21.00 | 21.45 | 20.25 | 20.40 | 16,229 | -1.20(-5.56%) |
Apr 06, 2020 | 22.20 | 23.25 | 19.95 | 21.60 | 33,907 | -0.60(-2.70%) |
Apr 03, 2020 | 22.35 | 26.25 | 21.75 | 22.20 | 93,133 | +0.15(+0.68%) |
Apr 02, 2020 | 21.75 | 23.70 | 19.95 | 22.05 | 18,195 | +0.15(+0.68%) |
Apr 01, 2020 | 24.75 | 24.75 | 21.75 | 21.90 | 29,292 | -3.30(-13.10%) |
Mar 31, 2020 | 22.20 | 27.75 | 20.85 | 25.20 | 125,604 | +2.70(+12.00%) |
Mar 30, 2020 | 22.50 | 23.70 | 21.45 | 22.50 | 19,342 | -1.20(-5.06%) |
Mar 27, 2020 | 24.00 | 24.90 | 21.00 | 23.70 | 26,160 | -0.45(-1.86%) |
Mar 26, 2020 | 26.40 | 27.60 | 24.15 | 24.15 | 24,972 | -1.65(-6.40%) |
Mar 25, 2020 | 26.55 | 29.70 | 24.90 | 25.80 | 42,604 | -0.15(-0.58%) |
Mar 24, 2020 | 21.75 | 26.25 | 21.45 | 25.95 | 59,241 | +3.90(+17.69%) |
Mar 23, 2020 | 30.30 | 33.75 | 19.95 | 22.05 | 219,307 | -2.70(-10.91%) |
Mar 20, 2020 | 29.40 | 29.40 | 24.00 | 24.75 | 27,340 | -3.45(-12.23%) |
Mar 19, 2020 | 28.50 | 31.05 | 24.75 | 28.20 | 99,450 | +4.50(+18.99%) |
Mar 18, 2020 | 25.20 | 28.35 | 23.55 | 23.70 | 14,100 | -1.80(-7.06%) |
Mar 17, 2020 | 26.55 | 28.64 | 24.75 | 25.50 | 8,105 | -1.05(-3.95%) |
Mar 16, 2020 | 22.50 | 29.55 | 22.50 | 26.55 | 9,822 | -3.00(-10.15%) |
Mar 13, 2020 | 31.35 | 31.35 | 25.50 | 29.55 | 17,860 | +0.30(+1.03%) |
Mar 12, 2020 | 31.95 | 34.50 | 25.50 | 29.25 | 51,259 | -8.85(-23.23%) |
Mar 11, 2020 | 37.50 | 41.02 | 36.60 | 38.10 | 22,489 | +0.90(+2.42%) |
Mar 10, 2020 | 42.15 | 42.15 | 34.95 | 37.20 | 28,231 | -2.85(-7.12%) |
Mar 09, 2020 | 42.45 | 43.50 | 39.00 | 40.05 | 30,064 | -4.80(-10.70%) |
Mar 06, 2020 | 45.30 | 46.05 | 43.57 | 44.85 | 16,640 | -0.90(-1.97%) |
Mar 05, 2020 | 47.10 | 47.55 | 45.15 | 45.75 | 12,678 | -1.80(-3.79%) |
Mar 04, 2020 | 45.45 | 47.70 | 45.08 | 47.55 | 14,527 | +3.00(+6.73%) |
Mar 03, 2020 | 47.10 | 48.00 | 44.25 | 44.55 | 11,921 | -1.95(-4.19%) |
Mar 02, 2020 | 46.50 | 47.25 | 44.40 | 46.50 | 21,079 | +1.20(+2.65%) |
Feb 28, 2020 | 44.40 | 45.90 | 41.40 | 45.30 | 34,946 | +0.45(+1.00%) |
Feb 27, 2020 | 45.00 | 46.95 | 39.75 | 44.85 | 24,806 | +2.40(+5.65%) |
Feb 26, 2020 | 45.00 | 46.95 | 40.05 | 42.45 | 27,872 | -2.70(-5.98%) |
Feb 25, 2020 | 45.45 | 48.60 | 44.40 | 45.15 | 22,638 | -0.30(-0.66%) |
Feb 24, 2020 | 47.10 | 47.25 | 42.00 | 45.45 | 27,798 | -1.95(-4.11%) |
Feb 21, 2020 | 50.40 | 51.75 | 46.80 | 47.40 | 34,326 | -2.70(-5.39%) |
Feb 20, 2020 | 50.25 | 53.10 | 46.80 | 50.10 | 59,535 | +0.60(+1.21%) |
Feb 19, 2020 | 41.25 | 51.75 | 40.80 | 49.50 | 77,400 | +8.25(+20.00%) |
Feb 18, 2020 | 41.25 | 42.30 | 40.80 | 41.25 | 17,117 | -0.60(-1.43%) |
Feb 14, 2020 | 40.80 | 42.30 | 40.50 | 41.85 | 23,473 | +1.05(+2.57%) |
Feb 13, 2020 | 41.70 | 42.75 | 39.75 | 40.80 | 47,128 | +1.50(+3.82%) |
Feb 12, 2020 | 40.20 | 40.58 | 38.55 | 39.30 | 14,823 | -1.20(-2.96%) |
Feb 11, 2020 | 41.10 | 41.55 | 39.75 | 40.50 | 11,570 | +0.45(+1.12%) |
Feb 10, 2020 | 41.40 | 41.55 | 38.85 | 40.05 | 10,214 | -1.20(-2.91%) |
Feb 07, 2020 | 39.75 | 42.00 | 38.25 | 41.25 | 12,006 | +1.35(+3.38%) |
Feb 06, 2020 | 40.20 | 40.86 | 38.40 | 39.90 | 14,567 | +0.00(+0.00%) |
Feb 05, 2020 | 39.60 | 41.70 | 38.10 | 39.90 | 10,580 | +0.30(+0.76%) |
Feb 04, 2020 | 42.15 | 43.48 | 37.65 | 39.60 | 32,375 | -2.70(-6.38%) |
Feb 03, 2020 | 42.45 | 44.85 | 39.30 | 42.30 | 40,027 | +1.35(+3.30%) |
Jan 31, 2020 | 36.90 | 42.90 | 36.90 | 40.95 | 27,386 | +4.05(+10.98%) |
Jan 30, 2020 | 39.90 | 40.65 | 34.50 | 36.90 | 50,742 | -2.70(-6.82%) |
Jan 29, 2020 | 44.70 | 44.70 | 39.00 | 39.60 | 31,134 | -4.20(-9.59%) |
Jan 28, 2020 | 45.00 | 46.20 | 42.75 | 43.80 | 20,733 | -0.45(-1.02%) |
Jan 27, 2020 | 42.00 | 44.40 | 41.85 | 44.25 | 30,878 | -0.15(-0.34%) |
Jan 24, 2020 | 46.20 | 48.45 | 40.65 | 44.40 | 109,866 | -0.30(-0.67%) |
Jan 23, 2020 | 37.50 | 45.00 | 37.50 | 44.70 | 98,319 | +8.10(+22.13%) |
Jan 22, 2020 | 37.50 | 40.65 | 35.27 | 36.60 | 72,519 | +0.75(+2.09%) |
Jan 21, 2020 | 32.10 | 36.45 | 31.50 | 35.85 | 57,771 | +4.50(+14.35%) |
Jan 17, 2020 | 31.50 | 34.05 | 31.20 | 31.35 | 57,180 | +0.60(+1.95%) |
Jan 16, 2020 | 28.05 | 31.95 | 27.15 | 30.75 | 62,230 | +3.60(+13.26%) |
Jan 15, 2020 | 24.30 | 27.45 | 24.15 | 27.15 | 15,307 | +3.15(+13.12%) |
Jan 14, 2020 | 24.45 | 25.20 | 22.20 | 24.00 | 15,151 | -0.45(-1.84%) |
Jan 13, 2020 | 25.50 | 25.65 | 24.00 | 24.45 | 10,620 | -0.75(-2.98%) |
Jan 10, 2020 | 25.20 | 25.56 | 24.60 | 25.20 | 7,586 | +0.30(+1.20%) |
Jan 09, 2020 | 24.45 | 26.10 | 24.45 | 24.90 | 6,069 | -0.45(-1.78%) |
Jan 08, 2020 | 27.15 | 27.15 | 24.30 | 25.35 | 25,513 | -1.80(-6.63%) |
Jan 07, 2020 | 29.25 | 29.25 | 25.35 | 27.15 | 42,634 | -0.30(-1.09%) |
Jan 06, 2020 | 21.45 | 27.45 | 21.45 | 27.45 | 87,221 | +5.70(+26.21%) |
Jan 03, 2020 | 21.15 | 22.35 | 21.15 | 21.75 | 8,620 | +0.47(+2.19%) |
Jan 02, 2020 | 21.75 | 22.05 | 20.55 | 21.28 | 8,261 | -0.47(-2.14%) |
Dec 31, 2019 | 21.30 | 22.35 | 21.15 | 21.75 | 5,406 | +0.30(+1.40%) |
Dec 30, 2019 | 21.75 | 22.20 | 21.00 | 21.45 | 11,236 | +0.15(+0.70%) |
Dec 27, 2019 | 21.75 | 21.90 | 20.85 | 21.30 | 5,953 | -0.45(-2.07%) |
Dec 26, 2019 | 20.70 | 22.05 | 20.55 | 21.75 | 8,251 | +0.90(+4.32%) |
Dec 24, 2019 | 20.85 | 21.30 | 20.55 | 20.85 | 4,066 | +0.00(+0.00%) |
Dec 23, 2019 | 20.70 | 21.30 | 19.50 | 20.85 | 8,732 | +0.15(+0.72%) |
Dec 20, 2019 | 20.10 | 20.70 | 20.10 | 20.70 | 9,613 | +0.45(+2.22%) |
Dec 19, 2019 | 20.10 | 20.70 | 19.95 | 20.25 | 10,270 | -0.45(-2.17%) |
Dec 18, 2019 | 19.65 | 21.90 | 19.65 | 20.70 | 14,744 | +0.30(+1.47%) |
Dec 17, 2019 | 22.05 | 22.05 | 19.20 | 20.40 | 24,147 | -0.90(-4.23%) |
Dec 16, 2019 | 19.20 | 21.90 | 19.05 | 21.30 | 44,283 | +2.40(+12.70%) |
Dec 13, 2019 | 18.75 | 19.20 | 17.85 | 18.90 | 8,320 | +0.30(+1.61%) |
Dec 12, 2019 | 19.80 | 19.80 | 17.25 | 18.60 | 18,050 | +0.00(+0.00%) |
Dec 11, 2019 | 18.15 | 19.50 | 18.15 | 18.60 | 17,552 | +0.60(+3.33%) |
Dec 10, 2019 | 16.20 | 18.15 | 16.20 | 18.00 | 11,227 | +1.95(+12.15%) |
Dec 09, 2019 | 17.70 | 18.15 | 16.05 | 16.05 | 13,008 | -1.65(-9.32%) |
Dec 06, 2019 | 16.65 | 18.30 | 15.90 | 17.70 | 27,253 | +1.80(+11.32%) |
Dec 05, 2019 | 15.45 | 16.50 | 14.71 | 15.90 | 14,666 | +0.75(+4.95%) |
Dec 04, 2019 | 15.30 | 15.60 | 14.70 | 15.15 | 7,004 | +0.01(+0.09%) |
Dec 03, 2019 | 14.40 | 15.15 | 13.95 | 15.14 | 5,693 | +0.74(+5.11%) |
Dec 02, 2019 | 14.40 | 15.00 | 14.25 | 14.40 | 7,103 | -0.60(-4.00%) |
Nov 29, 2019 | 15.00 | 15.13 | 13.96 | 15.00 | 3,013 | -0.60(-3.85%) |
Nov 27, 2019 | 15.46 | 15.75 | 15.30 | 15.60 | 3,173 | +0.41(+2.69%) |
Nov 26, 2019 | 14.40 | 15.45 | 14.40 | 15.19 | 2,985 | +0.49(+3.35%) |
Nov 25, 2019 | 14.40 | 15.00 | 14.10 | 14.70 | 4,277 | +0.48(+3.35%) |
Nov 22, 2019 | 14.25 | 14.48 | 14.18 | 14.22 | 3,153 | -0.09(-0.66%) |
Nov 21, 2019 | 14.25 | 14.85 | 13.89 | 14.32 | 2,513 | +0.07(+0.47%) |
Nov 20, 2019 | 14.70 | 15.00 | 13.99 | 14.25 | 4,279 | +0.00(+0.00%) |
Nov 19, 2019 | 13.95 | 14.25 | 13.78 | 14.25 | 2,686 | +0.38(+2.71%) |
Nov 18, 2019 | 14.18 | 14.18 | 13.50 | 13.87 | 2,774 | -0.17(-1.24%) |
Nov 15, 2019 | 14.40 | 14.70 | 13.52 | 14.05 | 4,173 | -0.37(-2.58%) |
Nov 14, 2019 | 14.40 | 14.70 | 14.25 | 14.42 | 2,470 | -0.43(-2.90%) |
Nov 13, 2019 | 15.00 | 15.00 | 14.62 | 14.85 | 1,919 | -0.15(-1.00%) |
Nov 12, 2019 | 15.90 | 16.05 | 14.40 | 15.00 | 13,890 | -0.90(-5.66%) |
Nov 11, 2019 | 16.20 | 16.20 | 15.75 | 15.90 | 2,906 | +0.15(+0.95%) |
Nov 08, 2019 | 15.00 | 16.50 | 15.00 | 15.75 | 3,380 | +0.15(+0.96%) |
Nov 07, 2019 | 14.85 | 15.75 | 14.10 | 15.60 | 7,130 | +0.82(+5.58%) |
Nov 06, 2019 | 14.18 | 14.85 | 14.17 | 14.78 | 6,253 | +0.60(+4.21%) |
Nov 05, 2019 | 14.25 | 14.47 | 13.80 | 14.18 | 748 | -0.29(-2.03%) |
Nov 04, 2019 | 13.68 | 14.54 | 13.68 | 14.47 | 3,346 | +0.45(+3.19%) |
Nov 01, 2019 | 13.95 | 14.25 | 13.65 | 14.03 | 3,040 | +0.53(+3.89%) |
Oct 31, 2019 | 13.57 | 13.95 | 13.22 | 13.50 | 2,250 | -0.15(-1.10%) |
Oct 30, 2019 | 14.10 | 14.55 | 13.35 | 13.65 | 2,089 | -0.45(-3.19%) |
Oct 29, 2019 | 14.25 | 14.55 | 14.10 | 14.10 | 1,309 | -0.45(-3.09%) |
Oct 28, 2019 | 13.20 | 14.55 | 13.20 | 14.55 | 1,185 | +0.32(+2.21%) |
Oct 25, 2019 | 13.75 | 14.30 | 13.48 | 14.23 | 6,873 | +0.85(+6.39%) |
Oct 24, 2019 | 13.95 | 14.03 | 12.82 | 13.38 | 3,023 | -0.55(-3.97%) |
Oct 23, 2019 | 13.88 | 13.95 | 13.62 | 13.93 | 1,152 | +0.72(+5.44%) |
Oct 22, 2019 | 13.95 | 13.95 | 12.75 | 13.21 | 1,986 | -0.29(-2.11%) |
Oct 21, 2019 | 12.90 | 13.84 | 12.75 | 13.50 | 1,214 | +0.29(+2.21%) |
Oct 18, 2019 | 13.35 | 13.35 | 12.92 | 13.21 | 3,873 | -0.59(-4.30%) |
Oct 17, 2019 | 13.35 | 13.95 | 13.35 | 13.80 | 1,391 | +0.30(+2.23%) |
Oct 16, 2019 | 13.05 | 13.50 | 12.90 | 13.50 | 1,114 | +0.00(+0.00%) |
Oct 15, 2019 | 12.90 | 13.50 | 12.75 | 13.50 | 1,079 | +0.29(+2.16%) |
Oct 14, 2019 | 12.80 | 13.65 | 12.80 | 13.21 | 949 | -0.06(-0.45%) |
Oct 11, 2019 | 13.12 | 13.95 | 12.93 | 13.28 | 2,100 | +0.22(+1.72%) |
Oct 10, 2019 | 13.35 | 13.48 | 12.77 | 13.05 | 2,486 | -0.15(-1.14%) |
Oct 09, 2019 | 13.95 | 13.95 | 13.20 | 13.20 | 3,023 | -0.45(-3.30%) |
Oct 08, 2019 | 14.25 | 14.25 | 13.50 | 13.65 | 2,247 | -0.15(-1.09%) |
Oct 07, 2019 | 13.80 | 14.25 | 13.80 | 13.80 | 2,059 | -0.61(-4.22%) |
Oct 04, 2019 | 14.85 | 14.85 | 13.80 | 14.41 | 4,333 | -0.29(-1.99%) |
Oct 03, 2019 | 13.50 | 15.00 | 13.50 | 14.70 | 25,553 | +1.05(+7.69%) |
Oct 02, 2019 | 13.95 | 14.10 | 13.65 | 13.65 | 1,765 | -0.15(-1.12%) |
Oct 01, 2019 | 14.25 | 14.25 | 13.80 | 13.80 | 2,319 | -0.45(-3.13%) |
Sep 30, 2019 | 13.95 | 14.25 | 13.79 | 14.25 | 1,924 | +0.30(+2.15%) |
Sep 27, 2019 | 13.99 | 14.28 | 13.95 | 13.95 | 1,246 | -0.30(-2.11%) |
Sep 26, 2019 | 14.40 | 14.40 | 13.66 | 14.25 | 979 | +0.25(+1.81%) |
Sep 25, 2019 | 13.98 | 14.40 | 13.83 | 14.00 | 4,022 | -0.03(-0.20%) |
Sep 24, 2019 | 13.95 | 14.37 | 13.50 | 14.03 | 3,156 | +0.20(+1.47%) |
Sep 23, 2019 | 14.40 | 14.40 | 13.71 | 13.82 | 1,983 | -0.58(-4.01%) |
Sep 20, 2019 | 13.65 | 14.40 | 13.50 | 14.40 | 2,620 | +0.60(+4.35%) |
Sep 19, 2019 | 13.80 | 14.10 | 13.80 | 13.80 | 1,100 | +0.30(+2.22%) |
Sep 18, 2019 | 13.84 | 14.12 | 13.50 | 13.50 | 1,903 | -0.45(-3.22%) |
Sep 17, 2019 | 13.65 | 14.40 | 13.37 | 13.95 | 6,565 | +0.58(+4.34%) |
Sep 16, 2019 | 13.25 | 14.02 | 13.20 | 13.37 | 4,358 | +0.17(+1.26%) |
Sep 13, 2019 | 13.50 | 13.62 | 12.83 | 13.20 | 3,600 | -0.30(-2.21%) |
Sep 12, 2019 | 13.81 | 14.46 | 13.50 | 13.50 | 2,811 | -0.30(-2.17%) |
Sep 11, 2019 | 13.65 | 13.95 | 13.50 | 13.80 | 3,305 | -0.15(-1.08%) |
Sep 10, 2019 | 14.10 | 14.25 | 13.50 | 13.95 | 3,636 | -0.08(-0.53%) |
Sep 09, 2019 | 14.82 | 14.82 | 13.80 | 14.03 | 7,436 | -0.53(-3.61%) |
Sep 06, 2019 | 14.55 | 14.55 | 13.50 | 14.55 | 10,020 | +0.00(+0.00%) |
Sep 05, 2019 | 15.00 | 15.30 | 14.25 | 14.55 | 9,245 | -0.53(-3.51%) |
Sep 04, 2019 | 15.90 | 15.90 | 15.00 | 15.08 | 6,529 | -0.67(-4.26%) |
Sep 03, 2019 | 15.30 | 15.90 | 15.30 | 15.75 | 6,320 | +0.75(+5.00%) |
Aug 30, 2019 | 15.45 | 15.90 | 14.43 | 15.00 | 8,773 | -0.30(-1.96%) |
Aug 29, 2019 | 17.10 | 17.10 | 15.15 | 15.30 | 23,020 | -1.20(-7.27%) |
Aug 28, 2019 | 16.65 | 18.45 | 15.00 | 16.50 | 133,885 | +0.35(+2.19%) |
Aug 27, 2019 | 16.50 | 16.50 | 15.92 | 16.15 | 2,973 | -0.35(-2.15%) |
Aug 26, 2019 | 16.20 | 16.65 | 15.45 | 16.50 | 5,108 | +0.45(+2.80%) |
Aug 23, 2019 | 15.75 | 16.65 | 15.75 | 16.05 | 5,620 | +0.15(+0.94%) |
Aug 22, 2019 | 16.20 | 16.20 | 15.45 | 15.90 | 5,629 | -0.45(-2.75%) |
Aug 21, 2019 | 16.50 | 16.50 | 15.47 | 16.35 | 1,282 | +0.00(+0.00%) |
Aug 20, 2019 | 15.15 | 16.35 | 15.15 | 16.35 | 4,660 | +0.75(+4.81%) |
Aug 19, 2019 | 16.20 | 17.25 | 15.00 | 15.60 | 7,519 | -0.90(-5.45%) |
Aug 16, 2019 | 15.75 | 16.50 | 15.00 | 16.50 | 4,620 | +0.75(+4.76%) |
Aug 15, 2019 | 15.30 | 16.05 | 15.15 | 15.75 | 2,983 | +0.30(+1.94%) |
Aug 14, 2019 | 16.50 | 16.50 | 15.45 | 15.45 | 11,220 | -1.35(-8.04%) |
Aug 13, 2019 | 17.25 | 17.40 | 16.50 | 16.80 | 3,882 | -0.15(-0.88%) |
Aug 12, 2019 | 17.40 | 17.40 | 16.80 | 16.95 | 5,363 | -0.15(-0.88%) |
Aug 09, 2019 | 18.00 | 18.00 | 15.30 | 17.10 | 12,426 | +0.00(+0.00%) |
Aug 08, 2019 | 17.55 | 18.00 | 16.80 | 17.10 | 3,256 | -0.45(-2.56%) |
Aug 07, 2019 | 16.80 | 17.70 | 16.00 | 17.55 | 3,133 | +0.75(+4.46%) |
Aug 06, 2019 | 17.25 | 18.15 | 14.10 | 16.80 | 16,856 | -0.60(-3.45%) |
Aug 05, 2019 | 18.00 | 18.45 | 17.40 | 17.40 | 3,604 | -0.60(-3.33%) |
Aug 02, 2019 | 18.45 | 18.45 | 17.40 | 18.00 | 9,200 | -0.45(-2.44%) |
Aug 01, 2019 | 19.50 | 19.80 | 18.00 | 18.45 | 19,334 | -0.90(-4.65%) |
Jul 31, 2019 | 19.80 | 20.70 | 19.35 | 19.35 | 20,098 | -0.30(-1.53%) |
Jul 30, 2019 | 18.15 | 20.85 | 18.00 | 19.65 | 41,358 | +1.80(+10.08%) |
Jul 29, 2019 | 17.55 | 18.00 | 16.65 | 17.85 | 15,073 | +1.95(+12.26%) |
Jul 26, 2019 | 18.45 | 18.45 | 15.90 | 15.90 | 11,073 | -2.78(-14.86%) |
Jul 25, 2019 | 18.60 | 18.84 | 18.60 | 18.68 | 6,536 | -0.07(-0.40%) |
Jul 24, 2019 | 19.35 | 19.50 | 16.80 | 18.75 | 20,545 | -0.45(-2.34%) |
Jul 23, 2019 | 18.30 | 19.35 | 18.00 | 19.20 | 46,172 | +1.05(+5.79%) |
Jul 22, 2019 | 17.25 | 18.15 | 17.10 | 18.15 | 16,997 | +1.05(+6.14%) |
Jul 19, 2019 | 18.00 | 18.00 | 16.80 | 17.10 | 17,153 | -0.45(-2.56%) |
Jul 18, 2019 | 16.65 | 17.55 | 16.35 | 17.55 | 25,960 | +1.05(+6.36%) |
Jul 17, 2019 | 16.05 | 16.50 | 15.30 | 16.50 | 18,267 | +0.60(+3.77%) |
Jul 16, 2019 | 14.25 | 16.95 | 14.10 | 15.90 | 89,409 | +1.20(+8.16%) |
Jul 15, 2019 | 13.95 | 14.85 | 13.95 | 14.70 | 10,897 | +0.00(+0.00%) |
Jul 12, 2019 | 14.10 | 14.85 | 14.10 | 14.70 | 8,100 | +0.15(+1.03%) |
Jul 11, 2019 | 13.65 | 14.62 | 13.65 | 14.55 | 11,929 | +1.03(+7.60%) |
Jul 10, 2019 | 12.75 | 13.57 | 12.75 | 13.52 | 6,128 | +0.32(+2.44%) |
Jul 09, 2019 | 12.90 | 13.65 | 12.90 | 13.20 | 6,996 | +0.22(+1.73%) |
Jul 08, 2019 | 12.00 | 13.24 | 11.70 | 12.97 | 63,840 | +1.20(+10.19%) |
Jul 05, 2019 | 11.27 | 11.78 | 11.22 | 11.78 | 1,120 | +0.52(+4.65%) |
Jul 03, 2019 | 11.19 | 11.40 | 11.10 | 11.25 | 1,006 | +0.00(+0.03%) |
Jul 02, 2019 | 11.12 | 11.40 | 10.65 | 11.25 | 3,913 | +0.45(+4.15%) |
Jul 01, 2019 | 11.25 | 11.25 | 10.80 | 10.80 | 1,481 | +0.15(+1.41%) |
Jun 28, 2019 | 11.70 | 11.85 | 10.65 | 10.65 | 3,613 | -0.15(-1.39%) |
Jun 27, 2019 | 11.85 | 11.85 | 10.80 | 10.80 | 309 | -0.15(-1.37%) |
Jun 26, 2019 | 10.95 | 11.10 | 10.65 | 10.95 | 2,819 | -0.30(-2.67%) |
Jun 25, 2019 | 10.55 | 11.70 | 10.55 | 11.25 | 5,633 | +0.75(+7.14%) |
Jun 24, 2019 | 10.50 | 10.80 | 10.35 | 10.50 | 12,875 | -0.15(-1.41%) |
Jun 21, 2019 | 10.80 | 10.95 | 10.65 | 10.65 | 1,526 | -0.15(-1.39%) |
Jun 20, 2019 | 10.95 | 10.95 | 10.80 | 10.80 | 2,255 | -0.15(-1.37%) |
Jun 19, 2019 | 10.50 | 10.95 | 10.50 | 10.95 | 1,379 | +0.15(+1.39%) |
Jun 18, 2019 | 10.50 | 10.80 | 10.20 | 10.80 | 4,217 | +0.08(+0.70%) |
Jun 17, 2019 | 10.45 | 10.95 | 10.45 | 10.72 | 1,708 | -0.22(-2.05%) |
Jun 14, 2019 | 10.95 | 10.95 | 10.23 | 10.95 | 206 | +0.45(+4.29%) |
Jun 13, 2019 | 10.35 | 10.50 | 10.15 | 10.50 | 4,694 | +0.45(+4.46%) |
Jun 12, 2019 | 10.50 | 10.89 | 10.05 | 10.05 | 2,974 | -0.45(-4.27%) |
Jun 11, 2019 | 10.50 | 10.95 | 10.50 | 10.50 | 761 | +0.00(+0.00%) |
Jun 10, 2019 | 10.50 | 10.95 | 10.50 | 10.50 | 367 | -0.15(-1.41%) |
Jun 07, 2019 | 10.95 | 10.95 | 10.50 | 10.65 | 560 | -0.30(-2.74%) |
Jun 06, 2019 | 10.35 | 10.95 | 10.20 | 10.95 | 743 | +0.20(+1.88%) |
Jun 05, 2019 | 10.50 | 10.95 | 10.20 | 10.75 | 866 | +0.25(+2.36%) |
Jun 04, 2019 | 9.900 | 10.50 | 9.750 | 10.50 | 3,176 | +0.18(+1.74%) |
Jun 03, 2019 | 10.35 | 10.35 | 9.900 | 10.32 | 2,835 | -0.18(-1.71%) |
May 31, 2019 | 10.65 | 10.95 | 10.50 | 10.50 | 1,386 | -0.37(-3.42%) |
May 30, 2019 | 10.95 | 10.95 | 10.20 | 10.87 | 1,369 | -0.83(-7.08%) |
May 29, 2019 | 11.25 | 12.22 | 11.10 | 11.70 | 3,289 | +0.48(+4.31%) |
May 28, 2019 | 11.25 | 11.56 | 11.10 | 11.22 | 1,569 | +0.24(+2.16%) |
May 24, 2019 | 10.95 | 12.02 | 10.95 | 10.98 | 5,453 | +0.46(+4.42%) |
May 23, 2019 | 11.25 | 11.31 | 10.50 | 10.52 | 5,715 | -0.73(-6.53%) |
May 22, 2019 | 10.20 | 11.25 | 10.20 | 11.25 | 24,247 | +1.12(+11.11%) |
May 21, 2019 | 10.86 | 11.01 | 10.05 | 10.12 | 1,816 | -0.38(-3.57%) |
May 20, 2019 | 10.50 | 10.95 | 10.35 | 10.50 | 1,544 | -0.57(-5.16%) |
May 17, 2019 | 11.40 | 12.00 | 10.35 | 11.07 | 5,720 | -0.34(-2.98%) |
May 16, 2019 | 12.08 | 12.60 | 11.25 | 11.41 | 3,597 | -1.05(-8.45%) |
May 15, 2019 | 11.18 | 12.46 | 11.03 | 12.46 | 2,775 | +1.36(+12.28%) |
May 14, 2019 | 10.80 | 11.55 | 10.80 | 11.10 | 2,858 | +0.30(+2.79%) |
May 13, 2019 | 10.80 | 11.16 | 10.80 | 10.80 | 2,515 | +0.00(+0.00%) |
May 10, 2019 | 10.50 | 10.90 | 10.50 | 10.80 | 780 | -0.01(-0.06%) |
May 09, 2019 | 11.10 | 11.10 | 10.50 | 10.81 | 1,770 | -0.25(-2.27%) |
May 08, 2019 | 10.87 | 11.10 | 10.66 | 11.06 | 475 | +0.25(+2.35%) |
May 07, 2019 | 10.50 | 10.95 | 10.50 | 10.80 | 2,898 | +0.36(+3.49%) |
May 06, 2019 | 10.17 | 10.80 | 10.17 | 10.44 | 1,847 | -0.22(-2.10%) |
May 03, 2019 | 10.95 | 11.10 | 10.35 | 10.66 | 2,693 | -0.29(-2.63%) |
May 02, 2019 | 10.95 | 10.95 | 10.50 | 10.95 | 1,069 | +0.30(+2.82%) |