Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 25.25 | 26.80 | 24.60 | 25.50 | 50,998 | +0.25(+0.99%) |
Apr 29, 2020 | 25.95 | 25.95 | 23.00 | 25.25 | 91,096 | -0.40(-1.56%) |
Apr 28, 2020 | 26.50 | 26.50 | 24.70 | 25.65 | 77,027 | -0.10(-0.39%) |
Apr 27, 2020 | 23.15 | 26.10 | 23.15 | 25.75 | 222,844 | +2.60(+11.23%) |
Apr 24, 2020 | 23.80 | 24.80 | 21.70 | 23.15 | 692,740 | +5.70(+32.66%) |
Apr 23, 2020 | 17.55 | 18.50 | 17.10 | 17.45 | 70,453 | +0.40(+2.35%) |
Apr 22, 2020 | 18.35 | 18.55 | 17.05 | 17.05 | 48,548 | -1.10(-6.06%) |
Apr 21, 2020 | 18.05 | 18.60 | 17.60 | 18.15 | 17,558 | -0.20(-1.09%) |
Apr 20, 2020 | 17.65 | 18.80 | 17.50 | 18.35 | 12,177 | +0.55(+3.09%) |
Apr 17, 2020 | 18.60 | 18.85 | 17.40 | 17.80 | 55,580 | -0.55(-3.00%) |
Apr 16, 2020 | 18.45 | 18.80 | 17.80 | 18.35 | 34,591 | -0.05(-0.27%) |
Apr 15, 2020 | 17.20 | 19.30 | 17.20 | 18.40 | 22,321 | +0.50(+2.79%) |
Apr 14, 2020 | 18.50 | 18.80 | 17.05 | 17.90 | 35,944 | -0.50(-2.72%) |
Apr 13, 2020 | 17.35 | 19.15 | 17.35 | 18.40 | 29,291 | +1.40(+8.24%) |
Apr 09, 2020 | 17.70 | 18.50 | 15.80 | 17.00 | 91,740 | -0.85(-4.76%) |
Apr 08, 2020 | 19.25 | 19.60 | 17.55 | 17.85 | 70,626 | -1.55(-7.99%) |
Apr 07, 2020 | 19.50 | 20.40 | 19.15 | 19.40 | 45,219 | +0.45(+2.37%) |
Apr 06, 2020 | 18.05 | 19.45 | 18.05 | 18.95 | 52,029 | +0.35(+1.88%) |
Apr 03, 2020 | 18.10 | 19.00 | 18.10 | 18.60 | 18,520 | +0.35(+1.92%) |
Apr 02, 2020 | 18.40 | 18.95 | 17.75 | 18.25 | 24,459 | -0.30(-1.62%) |
Apr 01, 2020 | 19.00 | 19.15 | 18.10 | 18.55 | 27,733 | -0.60(-3.13%) |
Mar 31, 2020 | 16.95 | 19.45 | 16.95 | 19.15 | 48,785 | +2.20(+12.98%) |
Mar 30, 2020 | 16.45 | 17.44 | 16.45 | 16.95 | 17,361 | +0.45(+2.73%) |
Mar 27, 2020 | 16.75 | 17.25 | 16.35 | 16.50 | 17,660 | -0.50(-2.94%) |
Mar 26, 2020 | 17.20 | 17.45 | 16.85 | 17.00 | 19,901 | +0.00(+0.00%) |
Mar 25, 2020 | 16.20 | 18.15 | 16.20 | 17.00 | 54,635 | +0.85(+5.26%) |
Mar 24, 2020 | 17.50 | 17.73 | 16.05 | 16.15 | 53,597 | -0.90(-5.28%) |
Mar 23, 2020 | 18.00 | 18.00 | 16.90 | 17.05 | 32,988 | -0.75(-4.21%) |
Mar 20, 2020 | 17.75 | 18.70 | 17.50 | 17.80 | 59,660 | +0.03(+0.14%) |
Mar 19, 2020 | 17.70 | 18.26 | 17.05 | 17.77 | 51,076 | -0.12(-0.70%) |
Mar 18, 2020 | 16.95 | 19.00 | 16.75 | 17.90 | 51,485 | -1.55(-7.97%) |
Mar 17, 2020 | 16.30 | 19.75 | 16.10 | 19.45 | 71,837 | +3.35(+20.81%) |
Mar 16, 2020 | 15.80 | 17.10 | 15.55 | 16.10 | 48,735 | -1.00(-5.85%) |
Mar 13, 2020 | 16.65 | 17.43 | 16.10 | 17.10 | 63,380 | +1.25(+7.89%) |
Mar 12, 2020 | 17.00 | 17.00 | 15.80 | 15.85 | 60,710 | -1.20(-7.04%) |
Mar 11, 2020 | 17.55 | 18.10 | 17.00 | 17.05 | 59,170 | -0.70(-3.94%) |
Mar 10, 2020 | 18.00 | 18.40 | 17.35 | 17.75 | 61,626 | -0.15(-0.84%) |
Mar 09, 2020 | 16.65 | 18.00 | 16.65 | 17.90 | 52,640 | -0.55(-2.98%) |
Mar 06, 2020 | 19.15 | 19.60 | 17.62 | 18.45 | 61,640 | -1.15(-5.87%) |
Mar 05, 2020 | 19.70 | 20.09 | 19.20 | 19.60 | 67,111 | -0.35(-1.75%) |
Mar 04, 2020 | 20.10 | 20.12 | 19.50 | 19.95 | 72,958 | +0.10(+0.50%) |
Mar 03, 2020 | 20.45 | 20.80 | 18.00 | 19.85 | 158,668 | -0.45(-2.22%) |
Mar 02, 2020 | 18.85 | 20.90 | 18.55 | 20.30 | 214,189 | +4.80(+30.97%) |
Feb 28, 2020 | 22.05 | 22.60 | 15.08 | 15.50 | 190,280 | -7.25(-31.87%) |
Feb 27, 2020 | 20.85 | 24.15 | 19.65 | 22.75 | 367,746 | +3.65(+19.11%) |
Feb 26, 2020 | 15.30 | 22.50 | 15.05 | 19.10 | 760,544 | +5.00(+35.46%) |
Feb 25, 2020 | 11.90 | 14.50 | 11.85 | 14.10 | 145,190 | +2.30(+19.49%) |
Feb 24, 2020 | 11.35 | 12.28 | 11.25 | 11.80 | 60,306 | +0.05(+0.43%) |
Feb 21, 2020 | 11.65 | 12.00 | 11.50 | 11.75 | 17,680 | +0.10(+0.86%) |
Feb 20, 2020 | 11.10 | 11.90 | 11.05 | 11.65 | 42,540 | +0.55(+4.95%) |
Feb 19, 2020 | 11.05 | 11.50 | 10.88 | 11.10 | 110,482 | +0.05(+0.45%) |
Feb 18, 2020 | 11.35 | 11.75 | 10.90 | 11.05 | 45,835 | +0.05(+0.45%) |
Feb 14, 2020 | 11.25 | 11.65 | 11.00 | 11.00 | 43,160 | -0.25(-2.22%) |
Feb 13, 2020 | 11.70 | 11.95 | 11.00 | 11.25 | 66,090 | -0.40(-3.43%) |
Feb 12, 2020 | 12.00 | 12.10 | 11.60 | 11.65 | 164,847 | -0.30(-2.51%) |
Feb 11, 2020 | 11.95 | 12.15 | 11.90 | 11.95 | 42,005 | +0.20(+1.70%) |
Feb 10, 2020 | 12.10 | 12.25 | 11.65 | 11.75 | 139,158 | -0.15(-1.26%) |
Feb 07, 2020 | 12.30 | 12.60 | 11.60 | 11.90 | 112,200 | -0.05(-0.42%) |
Feb 06, 2020 | 11.65 | 12.20 | 11.65 | 11.95 | 38,753 | +0.35(+3.02%) |
Feb 05, 2020 | 11.60 | 12.15 | 11.30 | 11.60 | 54,812 | +0.20(+1.75%) |
Feb 04, 2020 | 11.25 | 12.40 | 11.25 | 11.40 | 117,231 | +0.45(+4.11%) |
Feb 03, 2020 | 10.25 | 11.75 | 10.00 | 10.95 | 142,965 | -0.45(-3.95%) |
Jan 31, 2020 | 13.15 | 13.40 | 11.05 | 11.40 | 91,720 | -1.70(-12.98%) |
Jan 30, 2020 | 12.60 | 13.75 | 12.60 | 13.10 | 46,514 | +0.10(+0.77%) |
Jan 29, 2020 | 13.35 | 14.90 | 12.55 | 13.00 | 98,255 | -0.40(-2.99%) |
Jan 28, 2020 | 14.25 | 14.55 | 13.30 | 13.40 | 49,600 | -0.60(-4.29%) |
Jan 27, 2020 | 14.15 | 15.25 | 13.25 | 14.00 | 95,594 | -1.75(-11.11%) |
Jan 24, 2020 | 17.15 | 17.90 | 15.25 | 15.75 | 118,960 | -1.65(-9.48%) |
Jan 23, 2020 | 18.40 | 18.40 | 16.65 | 17.40 | 94,212 | -1.00(-5.43%) |
Jan 22, 2020 | 16.90 | 19.90 | 16.79 | 18.40 | 260,550 | +1.70(+10.18%) |
Jan 21, 2020 | 14.00 | 17.50 | 14.00 | 16.70 | 200,162 | +2.60(+18.44%) |
Jan 17, 2020 | 13.00 | 14.40 | 13.00 | 14.10 | 87,840 | +1.60(+12.80%) |
Jan 16, 2020 | 11.30 | 12.65 | 11.30 | 12.50 | 83,466 | +1.45(+13.12%) |
Jan 15, 2020 | 12.90 | 13.15 | 11.00 | 11.05 | 66,930 | -1.75(-13.67%) |
Jan 14, 2020 | 13.15 | 13.85 | 12.60 | 12.80 | 57,284 | -0.25(-1.92%) |
Jan 13, 2020 | 12.80 | 13.16 | 12.65 | 13.05 | 42,935 | +0.25(+1.95%) |
Jan 10, 2020 | 12.50 | 13.27 | 12.50 | 12.80 | 27,140 | +0.30(+2.40%) |
Jan 09, 2020 | 12.85 | 13.15 | 12.35 | 12.50 | 36,968 | -0.30(-2.34%) |
Jan 08, 2020 | 13.70 | 14.40 | 12.15 | 12.80 | 129,711 | -0.45(-3.40%) |
Jan 07, 2020 | 12.40 | 13.35 | 12.25 | 13.25 | 45,763 | +0.85(+6.85%) |
Jan 06, 2020 | 12.40 | 13.45 | 11.78 | 12.40 | 85,416 | +0.00(+0.00%) |
Jan 03, 2020 | 12.35 | 13.55 | 11.60 | 12.40 | 169,520 | +0.60(+5.08%) |
Jan 02, 2020 | 10.15 | 13.61 | 10.13 | 11.80 | 133,761 | +2.00(+20.41%) |
Dec 31, 2019 | 8.600 | 11.37 | 8.600 | 9.800 | 157,020 | +1.20(+13.95%) |
Dec 30, 2019 | 8.200 | 8.900 | 8.050 | 8.600 | 91,077 | +0.90(+11.69%) |
Dec 27, 2019 | 6.650 | 8.100 | 6.650 | 7.700 | 52,280 | +1.00(+14.93%) |
Dec 26, 2019 | 6.500 | 6.939 | 6.500 | 6.700 | 11,613 | +0.28(+4.28%) |
Dec 24, 2019 | 6.450 | 6.725 | 6.350 | 6.425 | 28,360 | -0.08(-1.15%) |
Dec 23, 2019 | 6.050 | 6.700 | 6.000 | 6.500 | 29,166 | +0.25(+4.00%) |
Dec 20, 2019 | 6.900 | 7.199 | 6.250 | 6.250 | 46,780 | -0.50(-7.41%) |
Dec 19, 2019 | 6.000 | 6.950 | 6.000 | 6.750 | 80,376 | +0.85(+14.41%) |
Dec 18, 2019 | 5.500 | 6.450 | 5.500 | 5.900 | 131,810 | +1.10(+22.92%) |
Dec 17, 2019 | 5.400 | 5.955 | 4.650 | 4.800 | 23,429 | -0.60(-11.11%) |
Dec 16, 2019 | 5.350 | 5.500 | 4.950 | 5.400 | 16,433 | +0.25(+4.85%) |
Dec 13, 2019 | 4.650 | 5.450 | 4.650 | 5.150 | 38,880 | +0.45(+9.57%) |
Dec 12, 2019 | 4.750 | 4.750 | 4.550 | 4.700 | 7,223 | +0.15(+3.39%) |
Dec 11, 2019 | 4.332 | 4.770 | 4.278 | 4.546 | 19,971 | +0.20(+4.52%) |
Dec 10, 2019 | 3.751 | 4.350 | 3.751 | 4.349 | 12,190 | +0.52(+13.45%) |
Dec 09, 2019 | 3.827 | 3.973 | 3.824 | 3.834 | 3,974 | +0.01(+0.20%) |
Dec 06, 2019 | 3.838 | 4.000 | 3.800 | 3.826 | 18,640 | +0.06(+1.54%) |
Dec 05, 2019 | 3.832 | 4.090 | 3.751 | 3.768 | 16,077 | -0.08(-2.13%) |
Dec 04, 2019 | 3.935 | 4.099 | 3.750 | 3.850 | 30,688 | -0.05(-1.27%) |
Dec 03, 2019 | 4.350 | 4.430 | 3.900 | 3.900 | 40,596 | -0.45(-10.34%) |
Dec 02, 2019 | 4.500 | 4.600 | 4.299 | 4.350 | 14,237 | -0.05(-1.14%) |
Nov 29, 2019 | 4.365 | 4.740 | 4.365 | 4.400 | 9,840 | +0.05(+1.15%) |
Nov 27, 2019 | 4.345 | 4.500 | 4.250 | 4.350 | 32,460 | +0.00(+0.00%) |
Nov 26, 2019 | 4.250 | 5.400 | 4.250 | 4.350 | 206,552 | +0.25(+6.10%) |
Nov 25, 2019 | 4.122 | 4.349 | 4.050 | 4.100 | 19,805 | +0.09(+2.16%) |
Nov 22, 2019 | 4.008 | 4.180 | 4.000 | 4.013 | 14,120 | -0.08(-1.98%) |
Nov 21, 2019 | 4.150 | 4.311 | 4.000 | 4.095 | 33,716 | -0.01(-0.13%) |
Nov 20, 2019 | 4.351 | 4.500 | 4.025 | 4.100 | 24,713 | -0.25(-5.75%) |
Nov 19, 2019 | 4.025 | 4.550 | 4.025 | 4.350 | 44,064 | +0.26(+6.30%) |
Nov 18, 2019 | 4.440 | 4.440 | 3.950 | 4.092 | 40,827 | -0.27(-6.25%) |
Nov 15, 2019 | 4.165 | 4.787 | 4.050 | 4.365 | 87,580 | +0.21(+5.17%) |
Nov 14, 2019 | 4.120 | 4.239 | 4.007 | 4.151 | 18,092 | +0.03(+0.65%) |
Nov 13, 2019 | 3.958 | 4.239 | 3.900 | 4.123 | 18,046 | +0.12(+3.02%) |
Nov 12, 2019 | 3.994 | 4.250 | 3.900 | 4.003 | 7,378 | +0.01(+0.20%) |
Nov 11, 2019 | 4.005 | 4.200 | 3.900 | 3.994 | 11,479 | -0.00(-0.01%) |
Nov 08, 2019 | 4.100 | 4.249 | 3.920 | 3.995 | 16,940 | -0.04(-1.03%) |
Nov 07, 2019 | 4.101 | 4.218 | 3.860 | 4.037 | 6,295 | -0.14(-3.33%) |
Nov 06, 2019 | 4.350 | 4.350 | 4.000 | 4.176 | 20,094 | +0.03(+0.61%) |
Nov 05, 2019 | 3.994 | 4.275 | 3.994 | 4.150 | 20,488 | -0.00(-0.11%) |
Nov 04, 2019 | 3.800 | 4.250 | 3.750 | 4.154 | 37,019 | -0.04(-0.97%) |
Nov 01, 2019 | 3.950 | 4.300 | 3.928 | 4.195 | 42,620 | +0.31(+8.10%) |
Oct 31, 2019 | 3.950 | 4.150 | 3.750 | 3.881 | 18,439 | +0.17(+4.60%) |
Oct 30, 2019 | 3.450 | 3.900 | 3.437 | 3.710 | 37,366 | +0.11(+3.07%) |
Oct 29, 2019 | 3.816 | 3.900 | 3.515 | 3.599 | 22,386 | -0.21(-5.52%) |
Oct 28, 2019 | 3.900 | 3.990 | 3.750 | 3.810 | 12,883 | -0.06(-1.42%) |
Oct 25, 2019 | 4.000 | 4.050 | 3.850 | 3.865 | 13,740 | -0.14(-3.41%) |
Oct 24, 2019 | 4.150 | 4.150 | 4.000 | 4.002 | 13,066 | +0.10(+2.60%) |
Oct 23, 2019 | 4.020 | 4.348 | 3.750 | 3.900 | 24,719 | -0.27(-6.59%) |
Oct 22, 2019 | 4.548 | 4.548 | 4.000 | 4.175 | 20,631 | -0.38(-8.24%) |
Oct 21, 2019 | 4.550 | 4.650 | 4.400 | 4.550 | 36,960 | -0.10(-2.14%) |
Oct 18, 2019 | 4.675 | 4.900 | 4.550 | 4.649 | 16,500 | -0.05(-1.08%) |
Oct 17, 2019 | 4.775 | 4.949 | 4.700 | 4.700 | 15,509 | -0.10(-2.01%) |
Oct 16, 2019 | 4.850 | 5.050 | 4.750 | 4.797 | 21,021 | -0.05(-1.09%) |
Oct 15, 2019 | 4.950 | 5.850 | 4.850 | 4.850 | 125,186 | -0.10(-2.04%) |
Oct 14, 2019 | 5.000 | 5.000 | 4.947 | 4.951 | 8,256 | -0.10(-1.96%) |
Oct 11, 2019 | 5.150 | 5.150 | 5.050 | 5.050 | 10,440 | -0.05(-0.98%) |
Oct 10, 2019 | 5.200 | 5.250 | 5.050 | 5.100 | 9,591 | -0.10(-1.92%) |
Oct 09, 2019 | 5.200 | 5.250 | 5.200 | 5.200 | 7,042 | +0.05(+0.95%) |
Oct 08, 2019 | 5.200 | 5.200 | 5.100 | 5.151 | 1,760 | -0.05(-0.94%) |
Oct 07, 2019 | 5.200 | 5.250 | 5.100 | 5.200 | 8,923 | +0.16(+3.10%) |
Oct 04, 2019 | 4.902 | 5.100 | 4.902 | 5.043 | 12,260 | +0.09(+1.85%) |
Oct 03, 2019 | 4.934 | 5.100 | 4.934 | 4.952 | 4,173 | -0.05(-0.95%) |
Oct 02, 2019 | 5.050 | 5.050 | 4.900 | 5.000 | 3,645 | -0.05(-1.00%) |
Oct 01, 2019 | 4.925 | 5.150 | 4.784 | 5.050 | 5,584 | +0.10(+2.02%) |
Sep 30, 2019 | 5.250 | 5.250 | 4.824 | 4.950 | 71,120 | -0.30(-5.71%) |
Sep 27, 2019 | 5.250 | 5.444 | 5.125 | 5.250 | 14,460 | +0.05(+0.96%) |
Sep 26, 2019 | 5.150 | 5.450 | 5.150 | 5.200 | 14,065 | -0.05(-0.95%) |
Sep 25, 2019 | 5.100 | 5.324 | 5.100 | 5.250 | 15,009 | +0.17(+3.45%) |
Sep 24, 2019 | 5.650 | 5.650 | 4.800 | 5.075 | 111,712 | -0.67(-11.74%) |
Sep 23, 2019 | 5.850 | 6.050 | 5.600 | 5.750 | 25,038 | +0.00(+0.00%) |
Sep 20, 2019 | 6.050 | 7.100 | 5.750 | 5.750 | 84,600 | -0.25(-4.17%) |
Sep 19, 2019 | 6.200 | 6.200 | 5.900 | 6.000 | 14,715 | +0.15(+2.56%) |
Sep 18, 2019 | 5.800 | 6.199 | 5.754 | 5.850 | 7,432 | -0.10(-1.68%) |
Sep 17, 2019 | 6.350 | 6.350 | 5.950 | 5.950 | 10,128 | -0.20(-3.25%) |
Sep 16, 2019 | 6.600 | 6.750 | 6.000 | 6.150 | 25,565 | -0.50(-7.52%) |
Sep 13, 2019 | 6.500 | 7.071 | 6.450 | 6.650 | 13,160 | +0.20(+3.10%) |
Sep 12, 2019 | 6.250 | 6.750 | 6.250 | 6.450 | 12,565 | +0.20(+3.20%) |
Sep 11, 2019 | 6.600 | 7.000 | 6.200 | 6.250 | 28,326 | -0.30(-4.58%) |
Sep 10, 2019 | 6.600 | 6.650 | 6.350 | 6.550 | 24,882 | -0.05(-0.76%) |
Sep 09, 2019 | 6.500 | 6.850 | 6.332 | 6.600 | 27,050 | +0.20(+3.12%) |
Sep 06, 2019 | 6.250 | 6.950 | 5.904 | 6.400 | 17,960 | +0.25(+4.07%) |
Sep 05, 2019 | 6.050 | 6.400 | 5.850 | 6.150 | 4,827 | +0.10(+1.65%) |
Sep 04, 2019 | 6.300 | 6.300 | 5.850 | 6.050 | 2,989 | +0.20(+3.42%) |
Sep 03, 2019 | 5.850 | 6.100 | 5.702 | 5.850 | 5,342 | +0.00(+0.00%) |
Aug 30, 2019 | 5.650 | 6.000 | 5.550 | 5.850 | 29,200 | +0.05(+0.86%) |
Aug 29, 2019 | 5.862 | 6.425 | 5.800 | 5.800 | 5,354 | -0.05(-0.85%) |
Aug 28, 2019 | 5.650 | 6.300 | 5.650 | 5.850 | 7,837 | +0.10(+1.74%) |
Aug 27, 2019 | 5.550 | 6.000 | 5.500 | 5.750 | 23,617 | +0.20(+3.60%) |
Aug 26, 2019 | 6.500 | 6.700 | 5.500 | 5.550 | 17,327 | -0.90(-13.95%) |
Aug 23, 2019 | 6.650 | 6.650 | 6.250 | 6.450 | 11,900 | -0.15(-2.27%) |
Aug 22, 2019 | 6.650 | 7.050 | 6.350 | 6.600 | 13,701 | -0.05(-0.75%) |
Aug 21, 2019 | 7.100 | 7.114 | 6.600 | 6.650 | 12,321 | -0.40(-5.67%) |
Aug 20, 2019 | 6.300 | 7.500 | 6.300 | 7.050 | 34,699 | +0.70(+11.02%) |
Aug 19, 2019 | 6.050 | 6.400 | 5.900 | 6.350 | 11,738 | +0.65(+11.40%) |
Aug 16, 2019 | 5.550 | 6.150 | 5.550 | 5.700 | 16,820 | +0.25(+4.59%) |
Aug 15, 2019 | 5.650 | 5.900 | 5.350 | 5.450 | 12,104 | -0.20(-3.54%) |
Aug 14, 2019 | 5.300 | 6.450 | 4.900 | 5.650 | 136,382 | +0.25(+4.63%) |
Aug 13, 2019 | 5.500 | 5.750 | 5.300 | 5.400 | 28,912 | -0.10(-1.82%) |
Aug 12, 2019 | 5.850 | 6.100 | 5.250 | 5.500 | 31,192 | -0.40(-6.78%) |
Aug 09, 2019 | 6.100 | 6.598 | 5.600 | 5.900 | 24,620 | -0.40(-6.35%) |
Aug 08, 2019 | 6.150 | 6.450 | 5.750 | 6.300 | 26,957 | +0.15(+2.44%) |
Aug 07, 2019 | 6.200 | 6.300 | 5.775 | 6.150 | 23,801 | -0.20(-3.15%) |
Aug 06, 2019 | 6.050 | 6.850 | 6.008 | 6.350 | 27,202 | +0.60(+10.43%) |
Aug 05, 2019 | 7.300 | 7.900 | 5.700 | 5.750 | 39,648 | -1.70(-22.82%) |
Aug 02, 2019 | 7.250 | 7.750 | 6.900 | 7.450 | 9,260 | +0.15(+2.05%) |
Aug 01, 2019 | 7.900 | 7.900 | 7.150 | 7.300 | 28,882 | -0.65(-8.18%) |
Jul 31, 2019 | 7.800 | 8.200 | 7.500 | 7.950 | 28,797 | +0.15(+1.92%) |
Jul 30, 2019 | 8.000 | 8.200 | 7.600 | 7.800 | 31,035 | -0.20(-2.50%) |
Jul 29, 2019 | 7.350 | 8.197 | 7.350 | 8.000 | 26,790 | +0.55(+7.38%) |
Jul 26, 2019 | 8.200 | 8.700 | 7.175 | 7.450 | 80,860 | -0.70(-8.59%) |
Jul 25, 2019 | 8.450 | 8.550 | 8.000 | 8.150 | 61,500 | -0.40(-4.68%) |
Jul 24, 2019 | 9.200 | 9.350 | 8.100 | 8.550 | 129,864 | -0.75(-8.06%) |
Jul 23, 2019 | 9.650 | 10.15 | 9.050 | 9.300 | 83,725 | -0.55(-5.58%) |
Jul 22, 2019 | 8.150 | 9.950 | 7.750 | 9.850 | 224,475 | +1.15(+13.22%) |
Jul 19, 2019 | 8.550 | 11.25 | 8.150 | 8.700 | 920,260 | -0.35(-3.87%) |
Jul 18, 2019 | 5.900 | 9.400 | 5.400 | 9.050 | 1,658,277 | +3.00(+49.59%) |
Jul 17, 2019 | 5.050 | 6.500 | 4.600 | 6.050 | 546,788 | +1.05(+21.00%) |
Jul 16, 2019 | 6.200 | 6.450 | 4.550 | 5.000 | 309,587 | -0.85(-14.53%) |
Jul 15, 2019 | 6.000 | 6.400 | 5.750 | 5.850 | 135,287 | -0.45(-7.14%) |
Jul 12, 2019 | 7.600 | 7.600 | 6.150 | 6.300 | 143,600 | -0.70(-10.00%) |
Jul 11, 2019 | 8.300 | 8.750 | 6.350 | 7.000 | 205,418 | -1.35(-16.17%) |
Jul 10, 2019 | 9.000 | 9.150 | 8.200 | 8.350 | 11,822 | -0.65(-7.22%) |
Jul 09, 2019 | 9.650 | 9.675 | 8.900 | 9.000 | 23,960 | -0.80(-8.16%) |
Jul 08, 2019 | 10.00 | 10.00 | 9.250 | 9.800 | 12,062 | -0.15(-1.51%) |
Jul 05, 2019 | 11.00 | 11.00 | 9.950 | 9.950 | 8,620 | -0.95(-8.72%) |
Jul 03, 2019 | 11.60 | 11.60 | 10.90 | 10.90 | 10,340 | -0.78(-6.64%) |
Jul 02, 2019 | 11.95 | 11.95 | 11.64 | 11.68 | 5,094 | -0.17(-1.48%) |
Jul 01, 2019 | 13.30 | 13.30 | 10.90 | 11.85 | 10,723 | -0.65(-5.20%) |
Jun 28, 2019 | 12.65 | 13.50 | 12.50 | 12.50 | 3,940 | +0.00(+0.00%) |
Jun 27, 2019 | 12.75 | 12.75 | 12.07 | 12.50 | 2,706 | -0.20(-1.57%) |
Jun 26, 2019 | 13.43 | 13.43 | 12.45 | 12.70 | 3,479 | -0.60(-4.51%) |
Jun 25, 2019 | 12.85 | 13.30 | 12.35 | 13.30 | 10,870 | +0.95(+7.69%) |
Jun 24, 2019 | 12.30 | 12.50 | 12.00 | 12.35 | 7,086 | +0.15(+1.23%) |
Jun 21, 2019 | 12.40 | 14.38 | 12.20 | 12.20 | 5,580 | -0.12(-1.01%) |
Jun 20, 2019 | 12.90 | 14.65 | 12.25 | 12.32 | 57,188 | -0.43(-3.33%) |
Jun 19, 2019 | 13.50 | 14.10 | 12.75 | 12.75 | 2,578 | -0.60(-4.49%) |
Jun 18, 2019 | 13.60 | 15.00 | 13.15 | 13.35 | 26,589 | -0.25(-1.84%) |
Jun 17, 2019 | 13.45 | 13.89 | 13.10 | 13.60 | 4,400 | +0.35(+2.64%) |
Jun 14, 2019 | 15.20 | 15.28 | 13.25 | 13.25 | 6,300 | -2.05(-13.40%) |
Jun 13, 2019 | 15.45 | 16.07 | 15.30 | 15.30 | 2,789 | -0.30(-1.92%) |
Jun 12, 2019 | 16.00 | 16.00 | 15.45 | 15.60 | 1,947 | -0.60(-3.70%) |
Jun 11, 2019 | 16.45 | 17.35 | 15.90 | 16.20 | 2,789 | +0.05(+0.31%) |
Jun 10, 2019 | 18.70 | 18.70 | 15.97 | 16.15 | 1,708 | -0.05(-0.31%) |
Jun 07, 2019 | 15.33 | 17.05 | 15.33 | 16.20 | 5,740 | -0.05(-0.31%) |
Jun 06, 2019 | 17.00 | 17.00 | 16.15 | 16.25 | 1,068 | -0.60(-3.56%) |
Jun 05, 2019 | 16.85 | 17.30 | 15.28 | 16.85 | 3,559 | -0.10(-0.59%) |
Jun 04, 2019 | 16.70 | 17.85 | 16.50 | 16.95 | 1,959 | +0.20(+1.19%) |
Jun 03, 2019 | 16.10 | 16.75 | 15.85 | 16.75 | 3,518 | +0.75(+4.69%) |
May 31, 2019 | 16.50 | 16.70 | 15.90 | 16.00 | 5,120 | -0.70(-4.19%) |
May 30, 2019 | 17.05 | 17.50 | 16.70 | 16.70 | 2,110 | -0.45(-2.62%) |
May 29, 2019 | 17.00 | 17.40 | 16.55 | 17.15 | 4,491 | +0.00(+0.00%) |
May 28, 2019 | 17.75 | 18.19 | 16.85 | 17.15 | 10,937 | -0.25(-1.44%) |
May 24, 2019 | 17.50 | 18.60 | 16.93 | 17.40 | 3,020 | -0.05(-0.29%) |
May 23, 2019 | 17.75 | 17.75 | 16.88 | 17.45 | 2,771 | -0.25(-1.41%) |
May 22, 2019 | 17.65 | 19.15 | 17.65 | 17.70 | 10,681 | -0.90(-4.84%) |
May 21, 2019 | 18.95 | 19.23 | 18.05 | 18.60 | 6,023 | -0.05(-0.27%) |
May 20, 2019 | 19.35 | 19.75 | 18.65 | 18.65 | 5,770 | -0.95(-4.85%) |
May 17, 2019 | 20.25 | 21.05 | 18.85 | 19.60 | 16,020 | -1.60(-7.55%) |
May 16, 2019 | 21.65 | 22.25 | 20.95 | 21.20 | 11,020 | -0.75(-3.42%) |
May 15, 2019 | 22.20 | 22.40 | 21.70 | 21.95 | 2,463 | -0.30(-1.35%) |
May 14, 2019 | 21.85 | 22.65 | 21.50 | 22.25 | 4,396 | +0.65(+3.01%) |
May 13, 2019 | 21.45 | 22.15 | 21.45 | 21.60 | 2,777 | -0.35(-1.59%) |
May 10, 2019 | 21.90 | 23.35 | 21.50 | 21.95 | 2,600 | +0.15(+0.69%) |
May 09, 2019 | 21.45 | 22.50 | 21.45 | 21.80 | 19,226 | +0.15(+0.69%) |
May 08, 2019 | 21.70 | 22.45 | 21.60 | 21.65 | 3,744 | -0.25(-1.14%) |
May 07, 2019 | 23.40 | 24.43 | 21.90 | 21.90 | 4,341 | -1.75(-7.40%) |
May 06, 2019 | 23.85 | 25.00 | 23.25 | 23.65 | 5,989 | -0.60(-2.47%) |
May 03, 2019 | 24.60 | 24.85 | 24.25 | 24.25 | 2,660 | -0.40(-1.62%) |
May 02, 2019 | 25.05 | 25.25 | 24.60 | 24.65 | 5,917 | -0.45(-1.79%) |