Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 3.100 | 3.100 | 2.800 | 2.900 | 3,191 | -0.20(-6.45%) |
Oct 30, 2019 | 2.900 | 3.200 | 2.900 | 3.100 | 7,471 | +0.10(+3.37%) |
Oct 29, 2019 | 3.067 | 3.249 | 2.850 | 2.999 | 10,722 | -0.07(-2.15%) |
Oct 28, 2019 | 3.300 | 3.500 | 3.040 | 3.065 | 20,592 | -0.13(-4.04%) |
Oct 25, 2019 | 2.974 | 3.436 | 2.854 | 3.194 | 32,270 | +0.19(+6.43%) |
Oct 24, 2019 | 3.045 | 3.186 | 2.800 | 3.001 | 20,513 | -0.10(-3.19%) |
Oct 23, 2019 | 2.800 | 3.700 | 2.600 | 3.100 | 52,179 | +0.40(+14.81%) |
Oct 22, 2019 | 3.050 | 3.050 | 2.700 | 2.700 | 24,456 | -0.45(-14.26%) |
Oct 21, 2019 | 3.379 | 3.400 | 2.730 | 3.149 | 44,474 | -0.39(-11.05%) |
Oct 18, 2019 | 3.500 | 4.900 | 3.250 | 3.540 | 259,770 | +0.15(+4.27%) |
Oct 17, 2019 | 3.301 | 3.396 | 3.101 | 3.395 | 3,518 | +0.09(+2.85%) |
Oct 16, 2019 | 3.134 | 3.523 | 3.043 | 3.301 | 7,876 | +0.00(+0.03%) |
Oct 15, 2019 | 2.900 | 3.600 | 2.800 | 3.300 | 29,758 | +0.40(+13.75%) |
Oct 14, 2019 | 3.146 | 3.250 | 2.867 | 2.901 | 6,270 | -0.14(-4.64%) |
Oct 11, 2019 | 3.269 | 3.700 | 2.820 | 3.042 | 36,360 | -0.36(-10.53%) |
Oct 10, 2019 | 3.400 | 3.595 | 3.200 | 3.400 | 6,714 | +0.09(+2.66%) |
Oct 09, 2019 | 3.199 | 3.400 | 3.011 | 3.312 | 7,391 | +0.01(+0.39%) |
Oct 08, 2019 | 3.295 | 3.499 | 3.120 | 3.299 | 2,630 | -0.10(-2.94%) |
Oct 07, 2019 | 3.400 | 3.700 | 3.000 | 3.399 | 16,367 | +0.05(+1.46%) |
Oct 04, 2019 | 3.600 | 3.700 | 3.028 | 3.350 | 13,650 | -0.29(-7.87%) |
Oct 03, 2019 | 3.950 | 5.170 | 3.636 | 3.636 | 101,291 | +0.04(+1.06%) |
Oct 02, 2019 | 3.500 | 3.600 | 3.310 | 3.598 | 12,094 | -0.01(-0.39%) |
Oct 01, 2019 | 3.699 | 3.699 | 3.510 | 3.612 | 4,290 | -0.10(-2.62%) |
Sep 30, 2019 | 3.880 | 3.881 | 3.640 | 3.709 | 3,966 | +0.01(+0.24%) |
Sep 27, 2019 | 4.500 | 4.598 | 3.600 | 3.700 | 12,600 | -0.90(-19.55%) |
Sep 26, 2019 | 4.500 | 4.930 | 4.000 | 4.599 | 4,874 | +0.20(+4.52%) |
Sep 25, 2019 | 4.400 | 4.950 | 4.110 | 4.400 | 12,942 | +0.09(+2.06%) |
Sep 24, 2019 | 4.095 | 5.400 | 4.000 | 4.311 | 7,426 | +0.23(+5.61%) |
Sep 23, 2019 | 4.251 | 4.488 | 4.001 | 4.082 | 10,024 | -0.02(-0.44%) |
Sep 20, 2019 | 4.400 | 4.600 | 3.600 | 4.100 | 31,310 | -0.32(-7.24%) |
Sep 19, 2019 | 4.546 | 4.880 | 4.210 | 4.420 | 5,045 | -0.24(-5.07%) |
Sep 18, 2019 | 5.000 | 5.250 | 4.500 | 4.656 | 11,245 | -0.24(-4.98%) |
Sep 17, 2019 | 4.400 | 5.550 | 4.300 | 4.900 | 22,568 | +0.60(+13.95%) |
Sep 16, 2019 | 3.922 | 4.724 | 3.836 | 4.300 | 38,273 | +0.46(+12.10%) |
Sep 13, 2019 | 3.980 | 3.987 | 3.601 | 3.836 | 13,910 | -0.06(-1.67%) |
Sep 12, 2019 | 3.980 | 4.264 | 3.700 | 3.901 | 5,951 | -0.20(-4.85%) |
Sep 11, 2019 | 4.300 | 4.489 | 3.511 | 4.100 | 15,849 | -0.40(-8.85%) |
Sep 10, 2019 | 4.500 | 5.000 | 3.900 | 4.498 | 24,619 | +0.35(+8.39%) |
Sep 09, 2019 | 4.980 | 5.495 | 3.800 | 4.150 | 22,723 | -0.55(-11.70%) |
Sep 06, 2019 | 5.000 | 5.000 | 4.307 | 4.700 | 5,440 | -0.30(-6.00%) |
Sep 05, 2019 | 5.500 | 5.500 | 5.000 | 5.000 | 2,858 | +0.10(+2.04%) |
Sep 04, 2019 | 6.200 | 6.200 | 4.900 | 4.900 | 3,455 | -0.50(-9.28%) |
Sep 03, 2019 | 5.677 | 5.677 | 5.151 | 5.401 | 2,386 | +0.00(+0.02%) |
Aug 30, 2019 | 6.500 | 6.500 | 4.222 | 5.400 | 8,590 | -0.80(-12.90%) |
Aug 29, 2019 | 6.100 | 6.398 | 5.800 | 6.200 | 1,576 | +0.10(+1.62%) |
Aug 28, 2019 | 7.000 | 7.000 | 6.100 | 6.101 | 2,258 | -0.13(-2.02%) |
Aug 27, 2019 | 8.200 | 8.500 | 5.301 | 6.227 | 18,229 | -1.67(-21.17%) |
Aug 26, 2019 | 9.600 | 9.750 | 7.500 | 7.899 | 6,213 | -0.90(-10.24%) |
Aug 23, 2019 | 9.300 | 9.897 | 8.600 | 8.800 | 1,290 | -0.90(-9.28%) |
Aug 22, 2019 | 8.600 | 9.700 | 8.600 | 9.700 | 36 | +1.40(+16.87%) |
Aug 21, 2019 | 9.200 | 10.90 | 7.800 | 8.300 | 7,203 | -0.70(-7.78%) |
Aug 20, 2019 | 9.300 | 10.50 | 8.800 | 9.000 | 4,715 | -0.70(-7.22%) |
Aug 19, 2019 | 10.50 | 10.50 | 9.500 | 9.700 | 1,449 | +0.20(+2.11%) |
Aug 16, 2019 | 10.10 | 10.30 | 9.150 | 9.500 | 2,190 | -0.50(-5.00%) |
Aug 15, 2019 | 9.400 | 11.00 | 9.100 | 10.00 | 9,047 | +0.65(+6.95%) |
Aug 14, 2019 | 9.500 | 10.10 | 9.200 | 9.350 | 3,395 | -0.05(-0.53%) |
Aug 13, 2019 | 10.30 | 11.00 | 8.800 | 9.400 | 3,583 | -0.80(-7.84%) |
Aug 12, 2019 | 11.10 | 11.30 | 10.10 | 10.20 | 3,470 | +0.00(+0.00%) |
Aug 09, 2019 | 11.60 | 12.50 | 10.10 | 10.20 | 9,720 | -1.25(-10.92%) |
Aug 08, 2019 | 10.30 | 12.00 | 10.10 | 11.45 | 8,550 | +1.15(+11.17%) |
Aug 07, 2019 | 11.50 | 11.50 | 10.20 | 10.30 | 4,464 | -1.10(-9.65%) |
Aug 06, 2019 | 12.20 | 12.20 | 11.20 | 11.40 | 5,436 | -1.10(-8.80%) |
Aug 05, 2019 | 11.00 | 14.50 | 10.20 | 12.50 | 27,048 | +1.55(+14.16%) |
Aug 02, 2019 | 10.00 | 11.00 | 10.00 | 10.95 | 3,700 | +0.75(+7.35%) |
Aug 01, 2019 | 12.60 | 12.90 | 10.00 | 10.20 | 8,961 | -2.50(-19.69%) |
Jul 31, 2019 | 13.60 | 13.60 | 12.50 | 12.70 | 1,667 | -0.40(-3.05%) |
Jul 30, 2019 | 14.30 | 14.70 | 12.60 | 13.10 | 15,440 | -0.10(-0.76%) |
Jul 29, 2019 | 14.50 | 14.70 | 12.80 | 13.20 | 6,394 | -0.60(-4.35%) |
Jul 26, 2019 | 15.00 | 16.90 | 12.60 | 13.80 | 5,240 | +0.90(+6.98%) |
Jul 25, 2019 | 13.30 | 13.50 | 12.50 | 12.90 | 1,251 | -0.60(-4.44%) |
Jul 24, 2019 | 13.00 | 13.90 | 12.90 | 13.50 | 4,531 | +1.10(+8.87%) |
Jul 23, 2019 | 11.60 | 17.10 | 11.60 | 12.40 | 11,388 | +0.90(+7.83%) |
Jul 22, 2019 | 11.70 | 12.20 | 11.50 | 11.50 | 2,742 | +0.10(+0.88%) |
Jul 19, 2019 | 12.70 | 12.80 | 11.10 | 11.40 | 1,290 | -1.20(-9.52%) |
Jul 18, 2019 | 14.20 | 14.35 | 12.50 | 12.60 | 7,443 | -1.50(-10.64%) |
Jul 17, 2019 | 14.75 | 14.75 | 13.10 | 14.10 | 6,361 | -0.90(-6.00%) |
Jul 16, 2019 | 16.20 | 16.40 | 14.50 | 15.00 | 5,882 | -1.50(-9.09%) |
Jul 15, 2019 | 20.50 | 20.90 | 16.50 | 16.50 | 3,315 | -2.20(-11.76%) |
Jul 12, 2019 | 20.54 | 20.54 | 18.50 | 18.70 | 4,580 | -1.50(-7.43%) |
Jul 11, 2019 | 18.60 | 20.60 | 18.60 | 20.20 | 2,590 | +1.00(+5.21%) |
Jul 10, 2019 | 20.66 | 20.66 | 18.40 | 19.20 | 3,201 | -1.40(-6.80%) |
Jul 09, 2019 | 20.40 | 20.80 | 19.60 | 20.60 | 2,143 | +0.60(+3.00%) |
Jul 08, 2019 | 21.70 | 22.80 | 19.60 | 20.00 | 6,502 | -3.00(-13.04%) |
Jul 05, 2019 | 22.10 | 23.30 | 21.60 | 23.00 | 3,320 | +0.90(+4.07%) |
Jul 03, 2019 | 23.70 | 24.18 | 21.40 | 22.10 | 6,160 | +0.10(+0.45%) |
Jul 02, 2019 | 21.60 | 23.30 | 21.60 | 22.00 | 5,021 | -1.30(-5.58%) |
Jul 01, 2019 | 25.20 | 25.50 | 21.60 | 23.30 | 7,864 | -4.60(-16.49%) |
Jun 28, 2019 | 27.10 | 27.90 | 27.10 | 27.90 | 450 | +0.60(+2.20%) |
Jun 27, 2019 | 27.00 | 28.10 | 27.00 | 27.30 | 2,398 | +0.30(+1.11%) |
Jun 26, 2019 | 27.30 | 28.06 | 27.00 | 27.00 | 2,781 | -1.10(-3.91%) |
Jun 25, 2019 | 28.90 | 29.70 | 27.90 | 28.10 | 2,112 | -0.50(-1.75%) |
Jun 24, 2019 | 30.00 | 30.80 | 28.10 | 28.60 | 3,444 | -1.40(-4.67%) |
Jun 21, 2019 | 28.10 | 30.80 | 27.20 | 30.00 | 7,040 | +2.00(+7.14%) |
Jun 20, 2019 | 27.00 | 29.60 | 27.00 | 28.00 | 17,363 | +1.80(+6.87%) |
Jun 19, 2019 | 27.00 | 27.00 | 25.60 | 26.20 | 12,529 | -0.20(-0.76%) |
Jun 18, 2019 | 44.60 | 45.00 | 25.00 | 26.40 | 46,465 | -19.24(-42.15%) |
Jun 17, 2019 | 48.00 | 48.00 | 45.40 | 45.64 | 3,370 | +0.14(+0.30%) |
Jun 14, 2019 | 46.60 | 46.88 | 45.30 | 45.50 | 3,270 | -2.90(-5.99%) |
Jun 13, 2019 | 44.20 | 48.60 | 43.00 | 48.40 | 10,837 | +4.90(+11.26%) |
Jun 12, 2019 | 44.30 | 44.50 | 43.00 | 43.50 | 4,991 | -0.70(-1.58%) |
Jun 11, 2019 | 45.40 | 46.30 | 43.50 | 44.20 | 9,308 | -1.30(-2.86%) |
Jun 10, 2019 | 44.00 | 46.10 | 42.40 | 45.50 | 13,083 | +1.60(+3.64%) |
Jun 07, 2019 | 45.50 | 45.50 | 40.30 | 43.90 | 15,930 | +3.50(+8.66%) |
Jun 06, 2019 | 40.50 | 42.70 | 39.40 | 40.40 | 13,098 | -0.60(-1.46%) |
Jun 05, 2019 | 42.20 | 44.20 | 39.10 | 41.00 | 11,433 | -1.60(-3.76%) |
Jun 04, 2019 | 51.60 | 51.60 | 42.60 | 42.60 | 15,623 | -7.40(-14.80%) |
Jun 03, 2019 | 54.30 | 54.60 | 48.20 | 50.00 | 26,803 | -4.70(-8.59%) |
May 31, 2019 | 48.00 | 55.00 | 47.20 | 54.70 | 27,760 | +5.90(+12.09%) |
May 30, 2019 | 47.10 | 50.00 | 46.20 | 48.80 | 21,827 | +1.20(+2.52%) |
May 29, 2019 | 47.20 | 50.10 | 46.00 | 47.60 | 22,846 | -0.60(-1.24%) |
May 28, 2019 | 41.60 | 50.90 | 41.10 | 48.20 | 30,315 | +6.60(+15.87%) |
May 24, 2019 | 40.70 | 43.70 | 40.20 | 41.60 | 24,040 | +0.50(+1.22%) |
May 23, 2019 | 41.20 | 43.00 | 39.20 | 41.10 | 22,719 | -0.30(-0.72%) |
May 22, 2019 | 40.20 | 43.90 | 39.20 | 41.40 | 20,285 | +0.50(+1.22%) |
May 21, 2019 | 39.90 | 45.59 | 39.70 | 40.90 | 20,352 | +2.10(+5.41%) |
May 20, 2019 | 39.50 | 43.30 | 37.50 | 38.80 | 20,135 | -1.20(-3.00%) |
May 17, 2019 | 41.80 | 43.20 | 36.50 | 40.00 | 18,840 | -2.10(-4.99%) |
May 16, 2019 | 42.00 | 43.80 | 40.10 | 42.10 | 10,978 | +0.50(+1.20%) |
May 15, 2019 | 44.80 | 46.30 | 40.30 | 41.60 | 19,731 | -3.70(-8.17%) |
May 14, 2019 | 46.20 | 47.50 | 44.80 | 45.30 | 20,006 | -0.40(-0.88%) |
May 13, 2019 | 48.30 | 48.30 | 44.60 | 45.70 | 13,213 | -1.50(-3.18%) |
May 10, 2019 | 43.80 | 48.30 | 43.80 | 47.20 | 14,580 | +0.70(+1.51%) |
May 09, 2019 | 45.20 | 48.70 | 43.30 | 46.50 | 17,988 | -0.60(-1.27%) |
May 08, 2019 | 46.30 | 49.00 | 43.60 | 47.10 | 13,956 | -0.20(-0.42%) |
May 07, 2019 | 44.60 | 48.80 | 43.50 | 47.30 | 16,018 | +3.30(+7.50%) |
May 06, 2019 | 46.70 | 51.20 | 43.90 | 44.00 | 19,588 | -4.30(-8.90%) |
May 03, 2019 | 49.30 | 53.40 | 45.00 | 48.30 | 21,540 | -0.90(-1.83%) |
May 02, 2019 | 49.80 | 52.80 | 48.50 | 49.20 | 18,359 | -0.50(-1.01%) |
May 01, 2019 | 51.50 | 53.90 | 48.70 | 49.70 | 23,001 | -1.30(-2.55%) |
Apr 30, 2019 | 51.70 | 54.20 | 50.30 | 51.00 | 19,086 | -0.70(-1.35%) |
Apr 29, 2019 | 49.90 | 54.40 | 49.16 | 51.70 | 17,064 | +1.60(+3.19%) |
Apr 26, 2019 | 48.60 | 52.86 | 47.00 | 50.10 | 14,530 | +1.20(+2.45%) |
Apr 25, 2019 | 48.70 | 51.10 | 46.95 | 48.90 | 14,230 | -2.30(-4.49%) |
Apr 24, 2019 | 45.50 | 52.00 | 45.00 | 51.20 | 21,053 | +2.70(+5.57%) |
Apr 23, 2019 | 47.70 | 50.40 | 43.83 | 48.50 | 16,310 | -0.30(-0.61%) |
Apr 22, 2019 | 47.10 | 49.60 | 43.60 | 48.80 | 16,636 | +1.00(+2.09%) |
Apr 18, 2019 | 45.40 | 49.90 | 43.01 | 47.80 | 19,100 | +2.40(+5.29%) |
Apr 17, 2019 | 46.90 | 49.70 | 45.40 | 45.40 | 13,499 | -1.60(-3.40%) |
Apr 16, 2019 | 47.50 | 49.80 | 44.60 | 47.00 | 13,944 | -0.45(-0.95%) |
Apr 15, 2019 | 45.00 | 47.70 | 44.30 | 47.45 | 10,865 | +2.05(+4.52%) |
Apr 12, 2019 | 45.40 | 48.00 | 42.00 | 45.40 | 11,820 | -1.00(-2.16%) |
Apr 11, 2019 | 45.43 | 48.80 | 45.10 | 46.40 | 8,354 | +0.10(+0.22%) |
Apr 10, 2019 | 48.70 | 50.85 | 45.51 | 46.30 | 6,880 | -1.10(-2.32%) |
Apr 09, 2019 | 50.00 | 50.49 | 46.50 | 47.40 | 6,063 | -1.10(-2.27%) |
Apr 08, 2019 | 50.00 | 51.80 | 47.30 | 48.50 | 6,854 | -2.00(-3.96%) |
Apr 05, 2019 | 47.60 | 51.59 | 47.30 | 50.50 | 5,650 | +2.90(+6.09%) |
Apr 04, 2019 | 47.60 | 51.56 | 46.80 | 47.60 | 4,513 | -0.20(-0.42%) |
Apr 03, 2019 | 48.00 | 51.74 | 46.90 | 47.80 | 3,910 | -0.90(-1.85%) |
Apr 02, 2019 | 45.30 | 48.70 | 44.10 | 48.70 | 5,109 | +4.95(+11.31%) |
Apr 01, 2019 | 44.00 | 45.50 | 43.50 | 43.75 | 2,578 | -0.05(-0.11%) |
Mar 29, 2019 | 45.10 | 45.18 | 43.30 | 43.80 | 2,530 | -0.20(-0.45%) |
Mar 28, 2019 | 42.80 | 46.50 | 42.80 | 44.00 | 2,721 | +1.40(+3.29%) |
Mar 27, 2019 | 45.20 | 45.40 | 42.60 | 42.60 | 3,405 | -1.80(-4.05%) |
Mar 26, 2019 | 44.60 | 46.00 | 43.90 | 44.40 | 2,829 | +0.00(+0.00%) |
Mar 25, 2019 | 46.40 | 46.80 | 44.30 | 44.40 | 3,247 | -2.50(-5.33%) |
Mar 22, 2019 | 45.00 | 46.90 | 44.50 | 46.90 | 2,230 | +1.70(+3.76%) |
Mar 21, 2019 | 47.00 | 47.00 | 44.30 | 45.20 | 2,513 | +0.50(+1.12%) |
Mar 20, 2019 | 47.90 | 49.85 | 44.70 | 44.70 | 4,167 | -2.60(-5.50%) |
Mar 19, 2019 | 50.70 | 51.15 | 46.70 | 47.30 | 3,847 | -2.50(-5.02%) |
Mar 18, 2019 | 53.00 | 53.00 | 49.80 | 49.80 | 6,413 | -3.40(-6.39%) |
Mar 15, 2019 | 73.80 | 73.80 | 50.60 | 53.20 | 4,900 | -8.30(-13.50%) |
Mar 14, 2019 | 47.70 | 62.00 | 44.90 | 61.50 | 18,854 | +13.60(+28.39%) |
Mar 13, 2019 | 42.70 | 49.90 | 41.00 | 47.90 | 4,887 | +5.00(+11.66%) |
Mar 12, 2019 | 37.30 | 42.90 | 37.30 | 42.90 | 2,181 | +5.40(+14.40%) |
Mar 11, 2019 | 35.20 | 37.50 | 35.20 | 37.50 | 1,424 | +0.50(+1.35%) |
Mar 08, 2019 | 34.30 | 38.20 | 34.10 | 37.00 | 2,450 | +2.70(+7.87%) |
Mar 07, 2019 | 33.40 | 34.40 | 33.20 | 34.30 | 3,516 | +0.00(+0.00%) |
Mar 06, 2019 | 32.60 | 35.89 | 32.51 | 34.30 | 2,862 | +1.90(+5.86%) |
Mar 05, 2019 | 34.50 | 35.30 | 32.11 | 32.40 | 3,389 | -1.90(-5.54%) |
Mar 04, 2019 | 35.90 | 36.10 | 33.50 | 34.30 | 3,209 | +0.90(+2.69%) |
Mar 01, 2019 | 34.00 | 34.60 | 33.20 | 33.40 | 3,680 | -0.40(-1.18%) |
Feb 28, 2019 | 32.90 | 35.40 | 32.90 | 33.80 | 2,919 | +1.10(+3.36%) |
Feb 27, 2019 | 33.50 | 36.10 | 32.20 | 32.70 | 3,701 | -1.50(-4.39%) |
Feb 26, 2019 | 34.30 | 36.40 | 33.90 | 34.20 | 3,563 | -0.50(-1.44%) |
Feb 25, 2019 | 33.40 | 36.40 | 33.40 | 34.70 | 1,410 | +2.20(+6.77%) |
Feb 22, 2019 | 31.90 | 34.00 | 31.80 | 32.50 | 3,480 | +0.30(+0.93%) |
Feb 21, 2019 | 31.50 | 33.40 | 31.50 | 32.20 | 3,988 | +0.40(+1.26%) |
Feb 20, 2019 | 34.00 | 36.00 | 30.80 | 31.80 | 5,646 | -2.10(-6.19%) |
Feb 19, 2019 | 32.90 | 36.52 | 32.90 | 33.90 | 4,683 | +0.30(+0.89%) |
Feb 15, 2019 | 34.30 | 34.30 | 32.90 | 33.60 | 4,110 | +0.30(+0.90%) |
Feb 14, 2019 | 36.00 | 36.00 | 33.00 | 33.30 | 4,115 | -0.70(-2.06%) |
Feb 13, 2019 | 38.30 | 40.70 | 34.00 | 34.00 | 5,269 | -3.90(-10.29%) |
Feb 12, 2019 | 39.00 | 41.70 | 37.60 | 37.90 | 1,120 | +0.20(+0.53%) |
Feb 11, 2019 | 38.20 | 40.50 | 37.50 | 37.70 | 1,620 | -2.10(-5.28%) |
Feb 08, 2019 | 41.50 | 42.00 | 39.50 | 39.80 | 1,150 | +0.00(+0.00%) |
Feb 07, 2019 | 41.10 | 41.40 | 39.50 | 39.80 | 830 | +0.30(+0.76%) |
Feb 06, 2019 | 38.90 | 42.00 | 38.90 | 39.50 | 953 | +0.10(+0.25%) |
Feb 05, 2019 | 40.60 | 40.60 | 39.30 | 39.40 | 1,607 | -0.10(-0.25%) |
Feb 04, 2019 | 39.50 | 40.20 | 39.50 | 39.50 | 1,538 | +0.30(+0.77%) |
Feb 01, 2019 | 39.70 | 41.30 | 36.90 | 39.20 | 2,470 | +0.10(+0.26%) |
Jan 31, 2019 | 39.80 | 40.50 | 39.10 | 39.10 | 1,187 | -0.40(-1.01%) |
Jan 30, 2019 | 40.30 | 40.90 | 39.50 | 39.50 | 954 | -0.50(-1.25%) |
Jan 29, 2019 | 41.10 | 42.30 | 40.00 | 40.00 | 3,720 | -1.80(-4.31%) |
Jan 28, 2019 | 41.90 | 42.40 | 41.50 | 41.80 | 2,752 | +0.00(+0.00%) |
Jan 25, 2019 | 41.60 | 42.70 | 41.60 | 41.80 | 2,600 | +0.20(+0.48%) |
Jan 24, 2019 | 41.70 | 42.70 | 41.40 | 41.60 | 2,479 | -0.30(-0.72%) |
Jan 23, 2019 | 41.80 | 42.50 | 41.30 | 41.90 | 2,947 | +0.20(+0.48%) |
Jan 22, 2019 | 40.80 | 42.00 | 40.70 | 41.70 | 2,479 | +0.00(+0.00%) |
Jan 18, 2019 | 41.30 | 42.20 | 41.20 | 41.70 | 3,470 | -0.35(-0.83%) |
Jan 17, 2019 | 41.30 | 42.32 | 40.30 | 42.05 | 3,646 | +0.55(+1.33%) |
Jan 16, 2019 | 38.60 | 41.70 | 38.60 | 41.50 | 2,226 | +0.14(+0.33%) |
Jan 15, 2019 | 39.10 | 41.60 | 39.10 | 41.36 | 2,549 | +0.76(+1.88%) |
Jan 14, 2019 | 40.10 | 41.20 | 40.00 | 40.60 | 2,228 | +0.00(+0.00%) |
Jan 11, 2019 | 37.20 | 41.10 | 37.20 | 40.60 | 3,280 | +0.30(+0.74%) |
Jan 10, 2019 | 37.60 | 40.60 | 37.60 | 40.30 | 2,395 | +0.70(+1.77%) |
Jan 09, 2019 | 38.70 | 39.69 | 38.40 | 39.60 | 1,959 | +0.90(+2.33%) |
Jan 08, 2019 | 37.50 | 39.50 | 37.20 | 38.70 | 1,732 | +0.60(+1.57%) |
Jan 07, 2019 | 37.70 | 38.30 | 37.60 | 38.10 | 1,237 | +0.20(+0.53%) |
Jan 04, 2019 | 37.20 | 38.10 | 36.70 | 37.90 | 1,690 | +0.90(+2.43%) |
Jan 03, 2019 | 38.90 | 38.90 | 36.50 | 37.00 | 1,766 | -1.80(-4.64%) |
Jan 02, 2019 | 37.60 | 39.10 | 37.60 | 38.80 | 1,303 | +0.70(+1.84%) |
Dec 31, 2018 | 37.00 | 39.20 | 37.00 | 38.10 | 2,500 | +0.60(+1.60%) |
Dec 28, 2018 | 37.80 | 38.80 | 37.50 | 37.50 | 4,380 | -0.50(-1.32%) |
Dec 27, 2018 | 38.80 | 40.70 | 38.00 | 38.00 | 2,137 | -1.60(-4.04%) |
Dec 26, 2018 | 37.51 | 39.90 | 37.51 | 39.60 | 3,409 | +2.10(+5.60%) |
Dec 24, 2018 | 38.70 | 42.00 | 37.50 | 37.50 | 1,500 | -1.10(-2.85%) |
Dec 21, 2018 | 39.30 | 42.70 | 38.60 | 38.60 | 6,890 | -2.30(-5.62%) |
Dec 20, 2018 | 41.00 | 41.00 | 40.50 | 40.90 | 1,098 | +1.00(+2.51%) |
Dec 19, 2018 | 41.80 | 43.90 | 38.70 | 39.90 | 3,940 | -1.50(-3.62%) |
Dec 18, 2018 | 44.00 | 48.00 | 41.40 | 41.40 | 2,861 | -2.50(-5.69%) |
Dec 17, 2018 | 45.00 | 47.00 | 43.80 | 43.90 | 3,412 | -1.60(-3.52%) |
Dec 14, 2018 | 46.20 | 47.10 | 44.60 | 45.50 | 1,420 | -0.80(-1.73%) |
Dec 13, 2018 | 46.10 | 47.30 | 46.00 | 46.30 | 3,041 | -0.90(-1.91%) |
Dec 12, 2018 | 47.01 | 49.90 | 47.01 | 47.20 | 720 | +0.50(+1.07%) |
Dec 11, 2018 | 46.90 | 48.80 | 46.20 | 46.70 | 1,005 | -1.50(-3.11%) |
Dec 10, 2018 | 46.60 | 48.35 | 46.60 | 48.20 | 971 | +0.80(+1.69%) |
Dec 07, 2018 | 47.90 | 48.60 | 46.60 | 47.40 | 360 | -1.20(-2.47%) |
Dec 06, 2018 | 47.20 | 48.60 | 44.12 | 48.60 | 388 | +0.10(+0.21%) |
Dec 04, 2018 | 49.50 | 49.90 | 48.50 | 48.50 | 380 | -0.70(-1.42%) |
Dec 03, 2018 | 48.70 | 50.00 | 48.70 | 49.20 | 258 | +1.70(+3.58%) |
Nov 30, 2018 | 46.70 | 47.70 | 46.20 | 47.50 | 2,780 | +0.10(+0.21%) |
Nov 29, 2018 | 46.00 | 48.38 | 46.00 | 47.40 | 3,840 | +1.60(+3.49%) |
Nov 28, 2018 | 44.10 | 45.80 | 44.10 | 45.80 | 2,529 | +1.00(+2.23%) |
Nov 27, 2018 | 47.38 | 47.38 | 44.20 | 44.80 | 878 | -0.70(-1.54%) |
Nov 26, 2018 | 44.40 | 45.50 | 44.00 | 45.50 | 960 | +0.90(+2.02%) |
Nov 23, 2018 | 44.50 | 44.90 | 44.10 | 44.60 | 520 | -0.30(-0.67%) |
Nov 21, 2018 | 44.90 | 44.90 | 44.90 | 0 | -0.50(-1.10%) | |
Nov 20, 2018 | 45.00 | 45.90 | 43.50 | 45.40 | 885 | +0.40(+0.89%) |
Nov 19, 2018 | 44.00 | 46.00 | 43.30 | 45.00 | 1,150 | -0.60(-1.32%) |
Nov 16, 2018 | 44.30 | 45.60 | 43.90 | 45.60 | 1,420 | +1.10(+2.47%) |
Nov 15, 2018 | 44.00 | 45.76 | 44.00 | 44.50 | 1,120 | -0.50(-1.11%) |
Nov 14, 2018 | 44.20 | 46.30 | 43.80 | 45.00 | 820 | +0.00(+0.00%) |
Nov 13, 2018 | 43.27 | 45.30 | 43.27 | 45.00 | 882 | +0.00(+0.00%) |
Nov 12, 2018 | 43.00 | 45.15 | 42.80 | 45.00 | 1,047 | -0.20(-0.44%) |
Nov 09, 2018 | 44.20 | 47.00 | 42.40 | 45.20 | 2,440 | +0.50(+1.12%) |
Nov 08, 2018 | 42.60 | 45.00 | 41.20 | 44.70 | 2,704 | +1.90(+4.44%) |
Nov 07, 2018 | 41.90 | 43.00 | 41.90 | 42.80 | 1,162 | +1.20(+2.88%) |
Nov 06, 2018 | 41.00 | 42.40 | 41.00 | 41.60 | 1,600 | +0.10(+0.24%) |
Nov 05, 2018 | 44.80 | 44.80 | 41.00 | 41.50 | 1,266 | +0.00(+0.00%) |
Nov 02, 2018 | 42.60 | 44.20 | 39.00 | 41.50 | 3,510 | -1.20(-2.81%) |