Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 4.500 | 9.450 | 4.500 | 6.450 | 866,260 | +1.95(+43.33%) |
Nov 27, 2019 | 4.550 | 4.900 | 4.500 | 4.500 | 27,940 | -0.05(-1.08%) |
Nov 26, 2019 | 4.150 | 4.900 | 4.000 | 4.549 | 70,387 | +0.80(+21.31%) |
Nov 25, 2019 | 3.000 | 4.400 | 3.000 | 3.750 | 77,258 | +0.56(+17.65%) |
Nov 22, 2019 | 2.809 | 3.450 | 2.500 | 3.188 | 30,840 | +0.56(+21.43%) |
Nov 21, 2019 | 2.650 | 2.750 | 2.450 | 2.625 | 33,752 | +0.14(+5.72%) |
Nov 20, 2019 | 2.212 | 2.538 | 2.200 | 2.483 | 30,482 | +0.15(+6.57%) |
Nov 19, 2019 | 2.400 | 2.485 | 2.145 | 2.330 | 23,751 | -0.05(-2.31%) |
Nov 18, 2019 | 2.650 | 2.650 | 2.010 | 2.385 | 25,982 | -0.17(-6.56%) |
Nov 15, 2019 | 2.799 | 2.940 | 2.505 | 2.553 | 23,700 | -0.21(-7.77%) |
Nov 14, 2019 | 3.184 | 3.184 | 2.650 | 2.768 | 21,060 | -0.42(-13.09%) |
Nov 13, 2019 | 3.405 | 3.539 | 2.600 | 3.184 | 51,167 | -0.32(-9.01%) |
Nov 12, 2019 | 4.100 | 4.100 | 3.350 | 3.500 | 20,450 | -0.45(-11.47%) |
Nov 11, 2019 | 3.833 | 4.200 | 3.640 | 3.954 | 20,263 | +0.04(+1.13%) |
Nov 08, 2019 | 3.850 | 4.089 | 3.500 | 3.909 | 43,180 | +0.05(+1.28%) |
Nov 07, 2019 | 4.348 | 4.348 | 3.852 | 3.860 | 18,907 | -0.49(-11.26%) |
Nov 06, 2019 | 4.750 | 4.750 | 4.000 | 4.350 | 17,013 | -0.01(-0.23%) |
Nov 05, 2019 | 4.750 | 4.768 | 4.288 | 4.360 | 23,465 | -0.40(-8.50%) |
Nov 04, 2019 | 4.871 | 5.075 | 4.545 | 4.765 | 20,565 | -0.17(-3.53%) |
Nov 01, 2019 | 4.450 | 5.000 | 4.350 | 4.939 | 16,340 | +0.25(+5.36%) |
Oct 31, 2019 | 4.750 | 5.050 | 4.150 | 4.688 | 35,409 | -0.36(-7.17%) |
Oct 30, 2019 | 5.150 | 5.450 | 4.750 | 5.050 | 19,636 | -0.15(-2.88%) |
Oct 29, 2019 | 5.150 | 5.500 | 4.850 | 5.200 | 26,763 | +0.15(+2.97%) |
Oct 28, 2019 | 5.400 | 5.450 | 4.627 | 5.050 | 23,252 | -0.40(-7.34%) |
Oct 25, 2019 | 5.400 | 6.000 | 4.900 | 5.450 | 30,720 | +0.00(+0.00%) |
Oct 24, 2019 | 6.000 | 6.050 | 4.850 | 5.450 | 57,034 | -0.60(-9.92%) |
Oct 23, 2019 | 6.300 | 6.500 | 5.650 | 6.050 | 22,517 | -0.30(-4.72%) |
Oct 22, 2019 | 6.300 | 6.750 | 6.100 | 6.350 | 28,476 | +0.05(+0.79%) |
Oct 21, 2019 | 6.150 | 6.600 | 5.800 | 6.300 | 26,212 | +0.05(+0.80%) |
Oct 18, 2019 | 6.250 | 6.718 | 5.950 | 6.250 | 16,360 | -0.25(-3.85%) |
Oct 17, 2019 | 6.150 | 6.812 | 6.150 | 6.500 | 24,255 | +0.35(+5.69%) |
Oct 16, 2019 | 6.850 | 7.300 | 6.050 | 6.150 | 28,248 | -0.75(-10.87%) |
Oct 15, 2019 | 6.550 | 7.250 | 6.450 | 6.900 | 35,669 | +0.30(+4.55%) |
Oct 14, 2019 | 6.400 | 6.909 | 6.130 | 6.600 | 23,237 | +0.30(+4.76%) |
Oct 11, 2019 | 6.450 | 6.950 | 5.600 | 6.300 | 28,340 | -0.25(-3.82%) |
Oct 10, 2019 | 6.600 | 6.950 | 6.000 | 6.550 | 30,070 | -0.10(-1.50%) |
Oct 09, 2019 | 6.500 | 6.750 | 6.250 | 6.650 | 25,777 | +0.15(+2.31%) |
Oct 08, 2019 | 7.100 | 7.450 | 6.100 | 6.500 | 21,957 | -0.60(-8.45%) |
Oct 07, 2019 | 6.400 | 7.450 | 6.250 | 7.100 | 42,928 | +0.65(+10.08%) |
Oct 04, 2019 | 6.400 | 6.800 | 6.050 | 6.450 | 24,160 | +0.00(+0.00%) |
Oct 03, 2019 | 6.600 | 7.200 | 6.250 | 6.450 | 25,560 | -0.20(-3.01%) |
Oct 02, 2019 | 6.950 | 7.028 | 6.225 | 6.650 | 26,604 | -0.45(-6.34%) |
Oct 01, 2019 | 5.700 | 7.250 | 5.700 | 7.100 | 45,817 | +1.30(+22.41%) |
Sep 30, 2019 | 6.450 | 6.450 | 5.475 | 5.800 | 31,828 | -0.65(-10.08%) |
Sep 27, 2019 | 6.700 | 6.850 | 6.250 | 6.450 | 47,120 | -0.40(-5.84%) |
Sep 26, 2019 | 7.000 | 7.175 | 6.650 | 6.850 | 36,641 | -0.05(-0.72%) |
Sep 25, 2019 | 7.000 | 8.150 | 6.300 | 6.900 | 75,302 | -1.25(-15.34%) |
Sep 24, 2019 | 11.25 | 11.25 | 6.750 | 8.150 | 102,640 | -3.25(-28.51%) |
Sep 23, 2019 | 11.70 | 13.75 | 10.85 | 11.40 | 38,542 | -0.05(-0.44%) |
Sep 20, 2019 | 12.25 | 12.80 | 10.70 | 11.45 | 47,240 | -0.75(-6.15%) |
Sep 19, 2019 | 12.65 | 13.30 | 11.05 | 12.20 | 40,038 | -0.50(-3.94%) |
Sep 18, 2019 | 13.00 | 13.00 | 12.15 | 12.70 | 23,761 | -0.50(-3.79%) |
Sep 17, 2019 | 13.95 | 14.75 | 13.15 | 13.20 | 31,247 | -0.95(-6.71%) |
Sep 16, 2019 | 13.25 | 14.80 | 13.25 | 14.15 | 28,911 | +0.65(+4.81%) |
Sep 13, 2019 | 13.25 | 13.80 | 12.85 | 13.50 | 30,640 | +0.10(+0.75%) |
Sep 12, 2019 | 13.85 | 15.00 | 13.00 | 13.40 | 30,058 | -0.50(-3.60%) |
Sep 11, 2019 | 14.00 | 14.55 | 13.65 | 13.90 | 32,435 | -0.45(-3.14%) |
Sep 10, 2019 | 14.95 | 15.30 | 13.75 | 14.35 | 30,162 | -0.50(-3.37%) |
Sep 09, 2019 | 14.95 | 16.20 | 14.40 | 14.85 | 33,327 | -0.25(-1.66%) |
Sep 06, 2019 | 15.10 | 16.85 | 14.45 | 15.10 | 50,880 | -0.68(-4.28%) |
Sep 05, 2019 | 14.45 | 16.37 | 14.45 | 15.78 | 50,943 | +1.12(+7.68%) |
Sep 04, 2019 | 13.95 | 15.50 | 13.95 | 14.65 | 33,418 | +0.30(+2.09%) |
Sep 03, 2019 | 14.95 | 15.45 | 13.50 | 14.35 | 39,433 | -1.25(-8.01%) |
Aug 30, 2019 | 15.45 | 16.40 | 15.05 | 15.60 | 54,220 | +0.00(+0.00%) |
Aug 29, 2019 | 16.45 | 17.35 | 14.57 | 15.60 | 65,588 | -1.05(-6.31%) |
Aug 28, 2019 | 14.95 | 17.15 | 14.95 | 16.65 | 63,025 | +1.50(+9.90%) |
Aug 27, 2019 | 13.70 | 15.20 | 13.70 | 15.15 | 56,628 | +1.45(+10.58%) |
Aug 26, 2019 | 15.40 | 15.40 | 13.00 | 13.70 | 41,824 | -1.70(-11.04%) |
Aug 23, 2019 | 16.60 | 17.60 | 15.35 | 15.40 | 50,320 | -1.00(-6.10%) |
Aug 22, 2019 | 16.95 | 17.05 | 15.95 | 16.40 | 46,326 | -0.20(-1.20%) |
Aug 21, 2019 | 16.35 | 18.00 | 16.35 | 16.60 | 49,628 | -0.10(-0.60%) |
Aug 20, 2019 | 18.10 | 18.95 | 16.35 | 16.70 | 51,697 | -1.30(-7.22%) |
Aug 19, 2019 | 20.40 | 21.00 | 17.50 | 18.00 | 48,625 | -2.80(-13.46%) |
Aug 16, 2019 | 19.40 | 21.25 | 19.40 | 20.80 | 65,900 | +1.50(+7.77%) |
Aug 15, 2019 | 20.25 | 21.90 | 18.10 | 19.30 | 61,583 | -1.50(-7.21%) |
Aug 14, 2019 | 20.00 | 22.45 | 19.50 | 20.80 | 53,408 | +0.75(+3.74%) |
Aug 13, 2019 | 18.55 | 20.25 | 18.00 | 20.05 | 64,016 | +1.05(+5.53%) |
Aug 12, 2019 | 18.05 | 19.57 | 17.95 | 19.00 | 56,845 | +0.40(+2.15%) |
Aug 09, 2019 | 17.70 | 18.90 | 17.50 | 18.60 | 40,260 | +0.85(+4.79%) |
Aug 08, 2019 | 16.95 | 18.20 | 16.95 | 17.75 | 41,915 | +0.60(+3.50%) |
Aug 07, 2019 | 16.95 | 18.30 | 16.45 | 17.15 | 34,764 | +0.15(+0.88%) |
Aug 06, 2019 | 17.00 | 17.50 | 16.00 | 17.00 | 39,915 | +0.00(+0.00%) |
Aug 05, 2019 | 17.10 | 18.12 | 16.85 | 17.00 | 35,387 | -0.25(-1.45%) |
Aug 02, 2019 | 18.10 | 20.18 | 16.95 | 17.25 | 41,900 | -1.50(-8.00%) |
Aug 01, 2019 | 18.50 | 19.45 | 17.89 | 18.75 | 33,371 | -0.50(-2.60%) |
Jul 31, 2019 | 19.50 | 21.00 | 19.15 | 19.25 | 34,605 | -0.40(-2.04%) |
Jul 30, 2019 | 18.50 | 20.25 | 18.30 | 19.65 | 53,891 | +1.15(+6.22%) |
Jul 29, 2019 | 16.90 | 18.95 | 16.90 | 18.50 | 52,759 | +1.40(+8.19%) |
Jul 26, 2019 | 16.20 | 17.65 | 15.85 | 17.10 | 48,340 | +0.70(+4.27%) |
Jul 25, 2019 | 15.55 | 16.50 | 15.40 | 16.40 | 45,775 | +1.00(+6.49%) |
Jul 24, 2019 | 15.40 | 15.85 | 14.00 | 15.40 | 37,877 | +0.20(+1.32%) |
Jul 23, 2019 | 15.95 | 16.50 | 15.15 | 15.20 | 40,117 | -0.45(-2.88%) |
Jul 22, 2019 | 14.70 | 16.50 | 14.55 | 15.65 | 42,633 | +0.85(+5.74%) |
Jul 19, 2019 | 13.50 | 15.30 | 13.45 | 14.80 | 47,200 | +1.20(+8.82%) |
Jul 18, 2019 | 14.20 | 14.77 | 13.00 | 13.60 | 41,765 | -0.60(-4.23%) |
Jul 17, 2019 | 15.30 | 15.45 | 13.85 | 14.20 | 44,955 | -1.00(-6.58%) |
Jul 16, 2019 | 18.79 | 19.19 | 15.10 | 15.20 | 33,484 | -2.80(-15.56%) |
Jul 15, 2019 | 18.50 | 19.57 | 17.75 | 18.00 | 33,170 | -0.70(-3.74%) |
Jul 12, 2019 | 19.75 | 20.31 | 16.65 | 18.70 | 36,800 | -0.55(-2.86%) |
Jul 11, 2019 | 20.00 | 21.60 | 19.15 | 19.25 | 64,458 | -0.60(-3.02%) |
Jul 10, 2019 | 19.00 | 20.65 | 19.00 | 19.85 | 65,255 | +0.95(+5.03%) |
Jul 09, 2019 | 17.80 | 19.25 | 17.68 | 18.90 | 48,525 | +1.05(+5.88%) |
Jul 08, 2019 | 15.75 | 18.85 | 15.75 | 17.85 | 48,866 | +1.60(+9.85%) |
Jul 05, 2019 | 16.00 | 16.99 | 14.88 | 16.25 | 33,660 | +0.00(+0.00%) |
Jul 03, 2019 | 17.60 | 18.05 | 16.25 | 16.25 | 32,900 | -1.65(-9.22%) |
Jul 02, 2019 | 15.85 | 18.20 | 15.70 | 17.90 | 63,340 | +1.90(+11.87%) |
Jul 01, 2019 | 14.70 | 16.30 | 14.70 | 16.00 | 37,210 | +1.15(+7.74%) |
Jun 28, 2019 | 15.00 | 15.55 | 14.40 | 14.85 | 40,620 | -0.15(-1.00%) |
Jun 27, 2019 | 14.65 | 15.15 | 11.70 | 15.00 | 73,917 | +0.65(+4.53%) |
Jun 26, 2019 | 14.10 | 15.78 | 13.30 | 14.35 | 52,675 | +0.15(+1.06%) |
Jun 25, 2019 | 15.25 | 16.00 | 14.10 | 14.20 | 31,544 | -0.90(-5.96%) |
Jun 24, 2019 | 15.50 | 15.50 | 14.00 | 15.10 | 45,466 | -0.65(-4.13%) |
Jun 21, 2019 | 14.20 | 16.15 | 14.00 | 15.75 | 51,660 | +1.75(+12.50%) |
Jun 20, 2019 | 20.25 | 21.05 | 13.10 | 14.00 | 62,316 | -6.50(-31.71%) |
Jun 19, 2019 | 21.95 | 22.00 | 20.10 | 20.50 | 45,620 | -1.45(-6.61%) |
Jun 18, 2019 | 21.70 | 22.70 | 20.25 | 21.95 | 45,895 | -0.05(-0.23%) |
Jun 17, 2019 | 22.60 | 22.90 | 21.30 | 22.00 | 39,285 | -1.15(-4.97%) |
Jun 14, 2019 | 22.35 | 23.70 | 21.80 | 23.15 | 49,080 | +0.45(+1.98%) |
Jun 13, 2019 | 22.40 | 23.50 | 21.45 | 22.70 | 45,903 | -0.05(-0.22%) |
Jun 12, 2019 | 22.95 | 23.55 | 21.60 | 22.75 | 44,101 | -0.75(-3.19%) |
Jun 11, 2019 | 23.10 | 23.70 | 21.75 | 23.50 | 41,751 | +0.50(+2.17%) |
Jun 10, 2019 | 22.90 | 23.45 | 21.77 | 23.00 | 44,940 | -0.15(-0.65%) |
Jun 07, 2019 | 23.25 | 23.25 | 22.00 | 23.15 | 39,220 | +0.25(+1.09%) |
Jun 06, 2019 | 22.05 | 22.94 | 21.11 | 22.90 | 34,498 | +0.40(+1.78%) |
Jun 05, 2019 | 22.25 | 24.71 | 20.30 | 22.50 | 33,284 | -0.40(-1.75%) |
Jun 04, 2019 | 27.25 | 28.81 | 21.60 | 22.90 | 43,372 | -5.50(-19.37%) |
Jun 03, 2019 | 38.00 | 38.00 | 28.15 | 28.40 | 23,430 | -10.10(-26.23%) |
May 31, 2019 | 37.20 | 38.85 | 36.65 | 38.50 | 39,540 | +0.65(+1.72%) |
May 30, 2019 | 35.80 | 38.65 | 35.80 | 37.85 | 40,497 | +0.85(+2.30%) |
May 29, 2019 | 36.30 | 37.10 | 35.20 | 37.00 | 41,241 | +0.40(+1.09%) |
May 28, 2019 | 36.45 | 37.24 | 36.00 | 36.60 | 29,889 | +0.30(+0.83%) |
May 24, 2019 | 36.40 | 38.28 | 35.20 | 36.30 | 21,380 | -0.45(-1.22%) |
May 23, 2019 | 38.30 | 39.75 | 35.50 | 36.75 | 22,674 | -2.50(-6.37%) |
May 22, 2019 | 39.55 | 40.75 | 39.00 | 39.25 | 23,476 | -0.25(-0.63%) |
May 21, 2019 | 38.75 | 40.60 | 38.50 | 39.50 | 16,720 | +0.50(+1.28%) |
May 20, 2019 | 37.15 | 40.05 | 37.15 | 39.00 | 24,090 | +1.35(+3.59%) |
May 17, 2019 | 41.00 | 42.58 | 37.55 | 37.65 | 25,520 | -3.95(-9.50%) |
May 16, 2019 | 40.10 | 41.75 | 39.80 | 41.60 | 21,023 | +0.05(+0.12%) |
May 15, 2019 | 40.85 | 43.00 | 40.44 | 41.55 | 26,823 | +0.50(+1.22%) |
May 14, 2019 | 40.75 | 42.65 | 40.01 | 41.05 | 17,818 | +0.55(+1.36%) |
May 13, 2019 | 38.20 | 42.10 | 37.50 | 40.50 | 24,789 | +0.30(+0.75%) |
May 10, 2019 | 38.75 | 41.81 | 37.30 | 40.20 | 23,500 | +2.70(+7.20%) |
May 09, 2019 | 29.85 | 39.05 | 29.65 | 37.50 | 25,145 | +6.45(+20.77%) |
May 08, 2019 | 27.00 | 35.00 | 27.00 | 31.05 | 23,500 | +1.30(+4.37%) |
May 07, 2019 | 29.10 | 31.05 | 28.45 | 29.75 | 19,140 | -0.85(-2.78%) |
May 06, 2019 | 29.90 | 31.40 | 28.45 | 30.60 | 14,469 | -0.67(-2.16%) |
May 03, 2019 | 31.25 | 32.00 | 28.75 | 31.27 | 14,620 | -1.23(-3.77%) |
May 02, 2019 | 32.35 | 33.16 | 29.60 | 32.50 | 7,280 | +0.20(+0.62%) |
May 01, 2019 | 31.00 | 32.70 | 30.60 | 32.30 | 2,957 | +1.55(+5.04%) |
Apr 30, 2019 | 31.35 | 31.35 | 29.55 | 30.75 | 9,354 | -0.75(-2.38%) |
Apr 29, 2019 | 33.70 | 33.85 | 31.30 | 31.50 | 14,839 | -2.25(-6.67%) |
Apr 26, 2019 | 35.80 | 35.80 | 32.35 | 33.75 | 23,060 | -2.25(-6.25%) |
Apr 25, 2019 | 34.95 | 36.10 | 33.50 | 36.00 | 15,575 | +0.45(+1.27%) |
Apr 24, 2019 | 36.45 | 37.15 | 35.10 | 35.55 | 12,799 | -1.70(-4.56%) |
Apr 23, 2019 | 38.05 | 39.59 | 35.00 | 37.25 | 16,201 | -0.85(-2.23%) |
Apr 22, 2019 | 41.75 | 41.98 | 37.50 | 38.10 | 14,907 | -3.70(-8.85%) |
Apr 18, 2019 | 48.95 | 49.05 | 41.00 | 41.80 | 9,180 | -5.95(-12.46%) |
Apr 17, 2019 | 49.55 | 50.80 | 47.70 | 47.75 | 11,705 | -1.90(-3.83%) |
Apr 16, 2019 | 50.80 | 52.34 | 48.95 | 49.65 | 19,266 | -0.60(-1.19%) |
Apr 15, 2019 | 50.00 | 51.15 | 49.45 | 50.25 | 15,164 | +0.07(+0.14%) |
Apr 12, 2019 | 55.00 | 55.00 | 49.25 | 50.18 | 14,520 | -1.82(-3.50%) |
Apr 11, 2019 | 57.20 | 58.25 | 51.00 | 52.00 | 16,387 | -0.85(-1.61%) |
Apr 10, 2019 | 59.00 | 59.50 | 52.85 | 52.85 | 15,556 | -2.15(-3.91%) |
Apr 09, 2019 | 59.25 | 60.15 | 54.85 | 55.00 | 14,071 | -2.60(-4.51%) |
Apr 08, 2019 | 58.45 | 62.00 | 57.50 | 57.60 | 10,520 | -1.70(-2.87%) |
Apr 05, 2019 | 64.75 | 67.50 | 58.00 | 59.30 | 9,720 | +1.95(+3.40%) |
Apr 04, 2019 | 59.00 | 60.10 | 57.00 | 57.35 | 9,835 | -0.40(-0.69%) |
Apr 03, 2019 | 58.00 | 58.50 | 57.00 | 57.75 | 10,313 | +1.65(+2.94%) |
Apr 02, 2019 | 60.00 | 60.41 | 54.12 | 56.10 | 7,856 | -3.80(-6.34%) |
Apr 01, 2019 | 64.95 | 64.95 | 59.00 | 59.90 | 7,984 | -4.50(-6.99%) |
Mar 29, 2019 | 62.20 | 64.97 | 62.00 | 64.40 | 8,200 | -0.30(-0.46%) |
Mar 28, 2019 | 64.00 | 67.50 | 61.70 | 64.70 | 12,624 | +0.73(+1.13%) |
Mar 27, 2019 | 62.25 | 64.75 | 61.16 | 63.98 | 10,135 | +1.43(+2.28%) |
Mar 26, 2019 | 61.00 | 63.54 | 60.88 | 62.55 | 7,736 | +1.05(+1.71%) |
Mar 25, 2019 | 63.70 | 63.70 | 59.75 | 61.50 | 10,547 | +1.25(+2.07%) |
Mar 22, 2019 | 60.75 | 61.10 | 60.00 | 60.25 | 10,300 | -0.89(-1.46%) |
Mar 21, 2019 | 60.50 | 61.50 | 60.10 | 61.14 | 7,257 | +0.89(+1.48%) |
Mar 20, 2019 | 61.95 | 61.95 | 59.00 | 60.25 | 6,605 | +0.33(+0.54%) |
Mar 19, 2019 | 62.25 | 62.25 | 59.40 | 59.92 | 4,434 | +0.67(+1.13%) |
Mar 18, 2019 | 57.50 | 59.49 | 57.50 | 59.26 | 2,126 | +1.26(+2.17%) |
Mar 15, 2019 | 56.75 | 58.80 | 56.40 | 58.00 | 1,420 | +0.75(+1.31%) |
Mar 14, 2019 | 56.70 | 57.25 | 56.25 | 57.25 | 1,475 | +0.50(+0.88%) |
Mar 13, 2019 | 56.40 | 57.00 | 55.55 | 56.75 | 860 | +1.17(+2.11%) |
Mar 12, 2019 | 56.00 | 56.60 | 55.35 | 55.58 | 2,444 | +2.58(+4.87%) |
Mar 11, 2019 | 56.00 | 56.00 | 53.00 | 53.00 | 689 | -3.25(-5.78%) |
Mar 08, 2019 | 54.85 | 56.25 | 54.70 | 56.25 | 1,540 | +1.15(+2.09%) |
Mar 07, 2019 | 55.00 | 55.10 | 55.00 | 55.10 | 788 | +0.15(+0.27%) |
Mar 06, 2019 | 55.00 | 55.10 | 54.90 | 54.95 | 2,208 | -0.05(-0.09%) |
Mar 05, 2019 | 55.00 | 55.10 | 54.89 | 55.00 | 1,560 | -0.01(-0.01%) |
Mar 04, 2019 | 55.00 | 55.10 | 54.85 | 55.01 | 3,456 | +0.05(+0.10%) |
Mar 01, 2019 | 55.00 | 55.00 | 54.70 | 54.95 | 2,060 | +0.16(+0.30%) |
Feb 28, 2019 | 54.40 | 54.95 | 54.25 | 54.79 | 3,046 | +0.39(+0.71%) |
Feb 27, 2019 | 54.00 | 54.95 | 54.00 | 54.40 | 1,422 | +0.40(+0.74%) |
Feb 26, 2019 | 54.20 | 54.25 | 53.75 | 54.00 | 723 | -0.05(-0.09%) |
Feb 25, 2019 | 52.25 | 54.50 | 52.00 | 54.05 | 872 | +2.05(+3.94%) |
Feb 22, 2019 | 51.50 | 52.00 | 51.50 | 52.00 | 180 | +1.30(+2.56%) |
Feb 21, 2019 | 54.90 | 55.00 | 50.70 | 50.70 | 156 | +2.65(+5.52%) |
Feb 20, 2019 | 48.05 | 48.05 | 48.05 | 48.05 | 24 | -3.95(-7.60%) |
Feb 19, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | -2.50(-4.59%) |
Feb 15, 2019 | 53.35 | 54.90 | 51.30 | 54.50 | 3,040 | -0.40(-0.73%) |
Feb 14, 2019 | 54.94 | 55.00 | 54.54 | 54.90 | 1,234 | -0.10(-0.18%) |
Feb 13, 2019 | 54.80 | 55.00 | 53.95 | 55.00 | 3,458 | +0.08(+0.14%) |
Feb 12, 2019 | 54.65 | 54.95 | 54.60 | 54.92 | 2,620 | +0.35(+0.64%) |
Feb 11, 2019 | 55.00 | 55.00 | 54.58 | 54.58 | 340 | -0.42(-0.77%) |
Feb 08, 2019 | 54.90 | 55.00 | 54.50 | 55.00 | 1,080 | +0.00(+0.00%) |
Feb 07, 2019 | 55.00 | 55.50 | 54.35 | 55.00 | 8,399 | -0.09(-0.16%) |
Feb 06, 2019 | 54.76 | 55.45 | 54.40 | 55.09 | 4,215 | -0.16(-0.29%) |
Feb 05, 2019 | 55.00 | 55.25 | 54.63 | 55.25 | 3,773 | +2.70(+5.14%) |
Feb 04, 2019 | 54.53 | 55.00 | 52.55 | 52.55 | 499 | +0.05(+0.10%) |
Feb 01, 2019 | 55.00 | 55.00 | 52.50 | 52.50 | 120 | -2.50(-4.54%) |
Jan 31, 2019 | 54.99 | 55.00 | 54.95 | 55.00 | 382 | +0.15(+0.27%) |
Jan 30, 2019 | 54.84 | 54.84 | 54.85 | 41 | +0.01(+0.01%) | |
Jan 29, 2019 | 54.84 | 54.84 | 54.84 | 54.84 | 82 | +0.11(+0.19%) |
Jan 28, 2019 | 55.00 | 55.00 | 54.74 | 54.74 | 109 | -0.21(-0.39%) |
Jan 25, 2019 | 55.00 | 55.00 | 54.95 | 54.95 | 80 | -0.05(-0.09%) |
Jan 24, 2019 | 55.00 | 55.00 | 54.59 | 55.00 | 902 | +0.15(+0.27%) |
Jan 23, 2019 | 55.00 | 55.00 | 54.85 | 54.85 | 1,193 | -0.15(-0.27%) |
Jan 22, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 922 | +0.00(+0.00%) |
Jan 18, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 2,460 | +0.00(+0.00%) |
Jan 17, 2019 | 54.92 | 55.00 | 54.92 | 55.00 | 2,546 | +0.00(+0.00%) |
Jan 16, 2019 | 55.00 | 55.25 | 55.00 | 55.00 | 1,879 | +0.70(+1.29%) |
Jan 15, 2019 | 54.30 | 54.30 | 54.30 | 54.30 | 26 | +0.05(+0.09%) |
Jan 14, 2019 | 54.00 | 54.26 | 54.00 | 54.25 | 892 | +0.00(+0.00%) |
Jan 11, 2019 | 53.50 | 54.25 | 53.00 | 54.25 | 320 | +0.75(+1.40%) |
Jan 10, 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 28 | +0.00(+0.00%) |
Jan 09, 2019 | 53.25 | 53.50 | 53.25 | 53.50 | 79 | -0.50(-0.93%) |
Jan 08, 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 38 | +3.50(+6.93%) |
Jan 07, 2019 | 50.51 | 50.51 | 50.50 | 19 | +0.00(+0.00%) | |
Jan 04, 2019 | 50.60 | 50.60 | 50.50 | 50.50 | 40 | +0.12(+0.25%) |
Jan 03, 2019 | 53.40 | 53.40 | 50.38 | 50.38 | 158 | +0.12(+0.25%) |
Jan 02, 2019 | 50.25 | 52.75 | 50.25 | 50.25 | 525 | -2.10(-4.01%) |
Dec 31, 2018 | 51.25 | 52.55 | 51.00 | 52.35 | 140 | +5.65(+12.10%) |
Dec 28, 2018 | 52.30 | 55.00 | 46.70 | 46.70 | 1,360 | -5.80(-11.05%) |
Dec 27, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 26 | +2.00(+3.96%) |
Dec 26, 2018 | 50.50 | 50.50 | 50.50 | 7 | +0.00(+0.00%) | |
Dec 24, 2018 | 50.50 | 50.50 | 50.50 | 9 | +0.00(+0.00%) | |
Dec 21, 2018 | 53.00 | 53.00 | 50.35 | 50.50 | 220 | -2.50(-4.72%) |
Dec 20, 2018 | 54.00 | 54.00 | 53.00 | 53.00 | 303 | -2.00(-3.64%) |
Dec 19, 2018 | 55.00 | 55.50 | 54.62 | 55.00 | 7,682 | +0.00(+0.00%) |
Dec 18, 2018 | 55.00 | 55.00 | 54.00 | 55.00 | 3,291 | -0.50(-0.90%) |
Dec 17, 2018 | 55.00 | 55.50 | 54.00 | 55.50 | 3,584 | +0.50(+0.91%) |
Dec 14, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 280 | +0.00(+0.00%) |
Dec 13, 2018 | 55.00 | 55.50 | 54.52 | 55.00 | 541 | -1.75(-3.08%) |
Dec 12, 2018 | 55.00 | 56.75 | 54.75 | 56.75 | 1,226 | +5.25(+10.19%) |
Dec 11, 2018 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 147 | -3.65(-6.62%) |
Dec 07, 2018 | 55.00 | 55.50 | 55.00 | 55.15 | 280 | +0.00(+0.00%) |
Dec 06, 2018 | 55.35 | 55.75 | 55.15 | 55.15 | 1,498 | -0.15(-0.27%) |
Dec 04, 2018 | 55.30 | 55.30 | 55.30 | 55.30 | 20 | -0.35(-0.63%) |