Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.190 | 1.240 | 1.030 | 1.090 | 630,200 | -0.18(-14.17%) |
Feb 27, 2020 | 1.320 | 1.350 | 1.040 | 1.270 | 611,462 | -0.04(-3.05%) |
Feb 26, 2020 | 1.400 | 1.410 | 1.290 | 1.310 | 353,338 | -0.07(-5.07%) |
Feb 25, 2020 | 1.430 | 1.520 | 1.351 | 1.380 | 179,103 | -0.07(-4.83%) |
Feb 24, 2020 | 1.550 | 1.640 | 1.390 | 1.450 | 256,403 | -0.19(-11.59%) |
Feb 21, 2020 | 1.540 | 1.670 | 1.460 | 1.640 | 295,100 | +0.13(+8.61%) |
Feb 20, 2020 | 1.450 | 1.530 | 1.430 | 1.510 | 140,158 | +0.07(+4.86%) |
Feb 19, 2020 | 1.400 | 1.470 | 1.380 | 1.440 | 114,289 | +0.07(+5.11%) |
Feb 18, 2020 | 1.380 | 1.400 | 1.350 | 1.370 | 141,214 | -0.01(-0.72%) |
Feb 14, 2020 | 1.450 | 1.490 | 1.380 | 1.380 | 139,100 | -0.05(-3.50%) |
Feb 13, 2020 | 1.490 | 1.540 | 1.420 | 1.430 | 115,092 | -0.04(-2.72%) |
Feb 12, 2020 | 1.390 | 1.480 | 1.380 | 1.470 | 94,682 | +0.10(+7.30%) |
Feb 11, 2020 | 1.390 | 1.390 | 1.340 | 1.370 | 134,893 | +0.03(+2.24%) |
Feb 10, 2020 | 1.410 | 1.410 | 1.320 | 1.340 | 144,601 | -0.07(-4.96%) |
Feb 07, 2020 | 1.440 | 1.460 | 1.360 | 1.410 | 136,000 | -0.04(-2.76%) |
Feb 06, 2020 | 1.560 | 1.560 | 1.440 | 1.450 | 136,821 | -0.06(-3.97%) |
Feb 05, 2020 | 1.400 | 1.590 | 1.400 | 1.510 | 286,735 | +0.15(+11.03%) |
Feb 04, 2020 | 1.410 | 1.410 | 1.310 | 1.360 | 165,342 | +0.02(+1.49%) |
Feb 03, 2020 | 1.410 | 1.420 | 1.300 | 1.340 | 261,825 | -0.08(-5.63%) |
Jan 31, 2020 | 1.440 | 1.450 | 1.360 | 1.420 | 223,800 | -0.04(-2.74%) |
Jan 30, 2020 | 1.380 | 1.480 | 1.310 | 1.460 | 253,028 | +0.07(+5.04%) |
Jan 29, 2020 | 1.420 | 1.470 | 1.390 | 1.390 | 94,211 | -0.01(-0.71%) |
Jan 28, 2020 | 1.430 | 1.430 | 1.370 | 1.400 | 217,991 | +0.00(+0.00%) |
Jan 27, 2020 | 1.440 | 1.450 | 1.380 | 1.400 | 388,505 | -0.06(-4.11%) |
Jan 24, 2020 | 1.530 | 1.530 | 1.420 | 1.460 | 294,300 | -0.10(-6.41%) |
Jan 23, 2020 | 1.580 | 1.600 | 1.520 | 1.560 | 170,101 | -0.04(-2.50%) |
Jan 22, 2020 | 1.590 | 1.610 | 1.520 | 1.600 | 168,754 | +0.01(+0.63%) |
Jan 21, 2020 | 1.730 | 1.750 | 1.580 | 1.590 | 489,086 | -0.16(-9.14%) |
Jan 17, 2020 | 1.790 | 1.830 | 1.750 | 1.750 | 188,400 | -0.03(-1.69%) |
Jan 16, 2020 | 1.680 | 1.845 | 1.680 | 1.780 | 362,230 | +0.11(+6.59%) |
Jan 15, 2020 | 1.760 | 1.780 | 1.660 | 1.670 | 473,632 | -0.11(-6.18%) |
Jan 14, 2020 | 1.700 | 1.830 | 1.660 | 1.780 | 354,763 | +0.08(+4.71%) |
Jan 13, 2020 | 1.800 | 1.850 | 1.670 | 1.700 | 360,513 | -0.10(-5.56%) |
Jan 10, 2020 | 1.910 | 1.910 | 1.750 | 1.800 | 414,000 | -0.10(-5.26%) |
Jan 09, 2020 | 2.170 | 2.190 | 1.890 | 1.900 | 677,963 | -0.25(-11.63%) |
Jan 08, 2020 | 2.660 | 2.700 | 2.140 | 2.150 | 886,809 | -0.51(-19.17%) |
Jan 07, 2020 | 2.420 | 2.690 | 2.310 | 2.660 | 774,428 | +0.31(+13.19%) |
Jan 06, 2020 | 2.170 | 2.370 | 2.080 | 2.350 | 683,963 | +0.23(+10.85%) |
Jan 03, 2020 | 2.240 | 2.270 | 2.120 | 2.120 | 250,500 | -0.07(-3.20%) |
Jan 02, 2020 | 2.230 | 2.250 | 2.100 | 2.190 | 230,678 | -0.01(-0.45%) |
Dec 31, 2019 | 2.110 | 2.270 | 2.021 | 2.200 | 309,000 | +0.05(+2.33%) |
Dec 30, 2019 | 2.250 | 2.289 | 1.970 | 2.150 | 698,548 | -0.05(-2.27%) |
Dec 27, 2019 | 2.070 | 2.240 | 2.010 | 2.200 | 798,900 | +0.13(+6.28%) |
Dec 26, 2019 | 1.880 | 2.173 | 1.880 | 2.070 | 952,025 | +0.23(+12.50%) |
Dec 24, 2019 | 1.640 | 1.860 | 1.640 | 1.840 | 355,800 | +0.13(+7.60%) |
Dec 23, 2019 | 1.640 | 1.730 | 1.510 | 1.710 | 835,396 | -0.07(-3.93%) |
Dec 20, 2019 | 1.650 | 1.830 | 1.610 | 1.780 | 956,200 | +0.18(+11.25%) |
Dec 19, 2019 | 1.500 | 1.620 | 1.460 | 1.600 | 1,060,118 | +0.11(+7.38%) |
Dec 18, 2019 | 1.590 | 1.610 | 1.470 | 1.490 | 588,686 | -0.10(-6.29%) |
Dec 17, 2019 | 1.630 | 1.630 | 1.557 | 1.590 | 133,486 | -0.02(-1.24%) |
Dec 16, 2019 | 1.700 | 1.720 | 1.600 | 1.610 | 222,353 | -0.05(-3.01%) |
Dec 13, 2019 | 1.750 | 1.750 | 1.600 | 1.660 | 218,200 | -0.07(-4.05%) |
Dec 12, 2019 | 1.780 | 1.840 | 1.650 | 1.730 | 358,207 | +0.00(+0.00%) |
Dec 11, 2019 | 1.690 | 1.792 | 1.680 | 1.730 | 168,496 | +0.03(+1.76%) |
Dec 10, 2019 | 1.650 | 1.710 | 1.620 | 1.700 | 99,022 | +0.05(+3.03%) |
Dec 09, 2019 | 1.660 | 1.720 | 1.562 | 1.650 | 148,710 | -0.01(-0.60%) |
Dec 06, 2019 | 1.620 | 1.690 | 1.610 | 1.660 | 176,200 | +0.03(+1.84%) |
Dec 05, 2019 | 1.730 | 1.730 | 1.570 | 1.630 | 204,937 | -0.07(-4.12%) |
Dec 04, 2019 | 1.500 | 1.730 | 1.500 | 1.700 | 259,205 | +0.23(+15.65%) |
Dec 03, 2019 | 1.450 | 1.530 | 1.420 | 1.470 | 249,308 | -0.03(-2.00%) |
Dec 02, 2019 | 1.590 | 1.660 | 1.460 | 1.500 | 218,631 | -0.07(-4.46%) |
Nov 29, 2019 | 1.630 | 1.670 | 1.570 | 1.570 | 71,000 | -0.08(-4.85%) |
Nov 27, 2019 | 1.650 | 1.680 | 1.560 | 1.650 | 142,400 | +0.00(+0.00%) |
Nov 26, 2019 | 1.700 | 1.750 | 1.640 | 1.650 | 489,304 | -0.08(-4.62%) |
Nov 25, 2019 | 1.560 | 1.770 | 1.490 | 1.730 | 334,363 | +0.17(+10.90%) |
Nov 22, 2019 | 1.430 | 1.610 | 1.360 | 1.560 | 247,900 | +0.11(+7.59%) |
Nov 21, 2019 | 1.460 | 1.480 | 1.370 | 1.450 | 303,551 | -0.05(-3.33%) |
Nov 20, 2019 | 1.350 | 1.562 | 1.260 | 1.500 | 416,920 | +0.13(+9.49%) |
Nov 19, 2019 | 1.500 | 1.500 | 1.350 | 1.370 | 277,472 | -0.12(-8.05%) |
Nov 18, 2019 | 1.380 | 1.500 | 1.306 | 1.490 | 384,993 | +0.13(+9.56%) |
Nov 15, 2019 | 1.340 | 1.390 | 1.224 | 1.360 | 608,500 | +0.02(+1.49%) |
Nov 14, 2019 | 1.370 | 1.400 | 1.330 | 1.340 | 315,767 | -0.04(-2.90%) |
Nov 13, 2019 | 1.380 | 1.410 | 1.330 | 1.380 | 396,032 | +0.00(+0.00%) |
Nov 12, 2019 | 1.420 | 1.480 | 1.350 | 1.380 | 494,909 | -0.06(-4.17%) |
Nov 11, 2019 | 1.510 | 1.510 | 1.410 | 1.440 | 482,894 | -0.12(-7.69%) |
Nov 08, 2019 | 1.630 | 1.631 | 1.400 | 1.560 | 938,900 | -0.20(-11.36%) |
Nov 07, 2019 | 1.740 | 1.800 | 1.630 | 1.760 | 561,898 | +0.09(+5.39%) |
Nov 06, 2019 | 2.030 | 2.085 | 1.630 | 1.670 | 709,195 | -0.35(-17.33%) |
Nov 05, 2019 | 2.220 | 2.310 | 1.955 | 2.020 | 631,865 | -0.17(-7.76%) |
Nov 04, 2019 | 1.920 | 2.210 | 1.850 | 2.190 | 1,491,392 | +0.47(+27.33%) |
Nov 01, 2019 | 1.620 | 1.740 | 1.620 | 1.720 | 296,100 | +0.12(+7.50%) |
Oct 31, 2019 | 1.710 | 1.710 | 1.600 | 1.600 | 362,067 | -0.11(-6.43%) |
Oct 30, 2019 | 1.850 | 1.900 | 1.650 | 1.710 | 539,315 | -0.12(-6.56%) |
Oct 29, 2019 | 1.900 | 1.910 | 1.780 | 1.830 | 317,070 | -0.08(-4.19%) |
Oct 28, 2019 | 1.790 | 2.030 | 1.780 | 1.910 | 460,208 | +0.14(+7.91%) |
Oct 25, 2019 | 1.840 | 1.870 | 1.750 | 1.770 | 416,500 | -0.07(-3.80%) |
Oct 24, 2019 | 2.000 | 2.020 | 1.820 | 1.840 | 383,155 | -0.15(-7.54%) |
Oct 23, 2019 | 1.940 | 2.010 | 1.890 | 1.990 | 211,261 | +0.03(+1.53%) |
Oct 22, 2019 | 1.980 | 2.030 | 1.840 | 1.960 | 515,800 | -0.03(-1.51%) |
Oct 21, 2019 | 1.940 | 2.030 | 1.920 | 1.990 | 292,793 | +0.06(+3.11%) |
Oct 18, 2019 | 2.030 | 2.080 | 1.930 | 1.930 | 380,100 | -0.10(-4.93%) |
Oct 17, 2019 | 2.060 | 2.090 | 2.000 | 2.030 | 332,176 | -0.02(-0.98%) |
Oct 16, 2019 | 2.100 | 2.170 | 2.040 | 2.050 | 127,159 | -0.06(-2.84%) |
Oct 15, 2019 | 2.060 | 2.210 | 2.020 | 2.110 | 158,406 | +0.02(+0.96%) |
Oct 14, 2019 | 2.170 | 2.220 | 2.020 | 2.090 | 160,018 | -0.13(-5.86%) |
Oct 11, 2019 | 2.120 | 2.280 | 2.110 | 2.220 | 233,700 | +0.14(+6.73%) |
Oct 10, 2019 | 2.060 | 2.200 | 2.050 | 2.080 | 195,295 | +0.03(+1.46%) |
Oct 09, 2019 | 2.070 | 2.140 | 2.000 | 2.050 | 628,646 | -0.01(-0.49%) |
Oct 08, 2019 | 2.230 | 2.250 | 2.050 | 2.060 | 420,037 | -0.19(-8.44%) |
Oct 07, 2019 | 2.140 | 2.360 | 2.060 | 2.250 | 1,590,822 | +0.12(+5.63%) |
Oct 04, 2019 | 2.270 | 2.310 | 2.080 | 2.130 | 398,800 | -0.11(-4.91%) |
Oct 03, 2019 | 2.190 | 2.420 | 2.180 | 2.240 | 389,586 | +0.05(+2.28%) |
Oct 02, 2019 | 2.250 | 2.300 | 2.185 | 2.190 | 312,719 | -0.09(-3.95%) |
Oct 01, 2019 | 2.490 | 2.530 | 2.280 | 2.280 | 287,398 | -0.20(-8.06%) |
Sep 30, 2019 | 2.400 | 2.520 | 2.360 | 2.480 | 324,622 | -0.02(-0.60%) |
Sep 27, 2019 | 2.460 | 2.580 | 2.400 | 2.495 | 387,200 | +0.00(+0.20%) |
Sep 26, 2019 | 2.580 | 2.660 | 2.400 | 2.490 | 660,623 | -0.17(-6.39%) |
Sep 25, 2019 | 2.690 | 2.750 | 2.605 | 2.660 | 414,530 | -0.06(-2.21%) |
Sep 24, 2019 | 2.970 | 2.990 | 2.670 | 2.720 | 411,201 | -0.25(-8.42%) |
Sep 23, 2019 | 2.970 | 3.100 | 2.930 | 2.970 | 368,116 | +0.02(+0.68%) |
Sep 20, 2019 | 2.990 | 3.050 | 2.950 | 2.950 | 331,300 | +0.01(+0.34%) |
Sep 19, 2019 | 3.250 | 3.300 | 2.890 | 2.940 | 425,003 | -0.29(-8.98%) |
Sep 18, 2019 | 3.100 | 3.310 | 3.100 | 3.230 | 367,290 | +0.07(+2.22%) |
Sep 17, 2019 | 3.460 | 3.500 | 3.125 | 3.160 | 575,745 | -0.33(-9.46%) |
Sep 16, 2019 | 3.500 | 3.560 | 3.320 | 3.490 | 860,032 | +0.30(+9.40%) |
Sep 13, 2019 | 3.300 | 3.340 | 3.010 | 3.190 | 602,200 | -0.07(-2.15%) |
Sep 12, 2019 | 3.520 | 3.560 | 3.250 | 3.260 | 510,629 | -0.29(-8.17%) |
Sep 11, 2019 | 3.560 | 3.700 | 3.310 | 3.550 | 532,906 | -0.13(-3.53%) |
Sep 10, 2019 | 3.810 | 4.250 | 3.680 | 3.680 | 665,620 | -0.11(-2.90%) |
Sep 09, 2019 | 3.640 | 3.890 | 3.610 | 3.790 | 409,215 | +0.17(+4.70%) |
Sep 06, 2019 | 3.730 | 3.730 | 3.565 | 3.620 | 144,400 | -0.12(-3.21%) |
Sep 05, 2019 | 3.650 | 3.820 | 3.600 | 3.740 | 327,573 | +0.14(+3.89%) |
Sep 04, 2019 | 3.710 | 3.825 | 3.580 | 3.600 | 259,674 | -0.07(-1.91%) |
Sep 03, 2019 | 3.580 | 3.690 | 3.490 | 3.670 | 296,919 | +0.03(+0.82%) |
Aug 30, 2019 | 3.630 | 3.780 | 3.520 | 3.640 | 351,000 | +0.01(+0.28%) |
Aug 29, 2019 | 3.580 | 3.670 | 3.460 | 3.630 | 256,261 | +0.19(+5.52%) |
Aug 28, 2019 | 3.230 | 3.547 | 3.130 | 3.440 | 439,737 | +0.23(+7.17%) |
Aug 27, 2019 | 3.230 | 3.250 | 3.090 | 3.210 | 488,121 | +0.01(+0.31%) |
Aug 26, 2019 | 3.470 | 3.530 | 3.130 | 3.200 | 431,620 | -0.22(-6.43%) |
Aug 23, 2019 | 3.640 | 3.640 | 3.400 | 3.420 | 407,200 | -0.28(-7.57%) |
Aug 22, 2019 | 3.810 | 3.900 | 3.660 | 3.700 | 285,811 | -0.11(-2.89%) |
Aug 21, 2019 | 4.050 | 4.130 | 3.650 | 3.810 | 383,981 | -0.24(-5.93%) |
Aug 20, 2019 | 4.310 | 4.340 | 3.980 | 4.050 | 242,489 | -0.29(-6.68%) |
Aug 19, 2019 | 4.000 | 4.440 | 4.000 | 4.340 | 255,356 | +0.38(+9.60%) |
Aug 16, 2019 | 3.850 | 3.970 | 3.820 | 3.960 | 238,100 | +0.12(+3.13%) |
Aug 15, 2019 | 4.060 | 4.080 | 3.800 | 3.840 | 196,703 | -0.26(-6.34%) |
Aug 14, 2019 | 4.200 | 4.200 | 3.940 | 4.100 | 282,135 | -0.24(-5.53%) |
Aug 13, 2019 | 4.370 | 4.630 | 4.260 | 4.340 | 269,009 | -0.04(-0.91%) |
Aug 12, 2019 | 4.110 | 4.380 | 4.110 | 4.380 | 247,951 | +0.17(+4.04%) |
Aug 09, 2019 | 4.220 | 4.260 | 3.940 | 4.210 | 445,500 | -0.04(-0.94%) |
Aug 08, 2019 | 4.570 | 4.570 | 4.230 | 4.250 | 428,850 | -0.30(-6.59%) |
Aug 07, 2019 | 4.340 | 4.560 | 4.220 | 4.550 | 391,526 | +0.11(+2.48%) |
Aug 06, 2019 | 4.690 | 4.690 | 4.190 | 4.440 | 576,303 | -0.26(-5.53%) |
Aug 05, 2019 | 4.660 | 4.820 | 4.170 | 4.700 | 562,492 | +0.20(+4.44%) |
Aug 02, 2019 | 5.050 | 5.230 | 4.400 | 4.500 | 838,800 | -1.53(-25.37%) |
Aug 01, 2019 | 6.470 | 6.560 | 5.980 | 6.030 | 249,230 | -0.45(-6.94%) |
Jul 31, 2019 | 6.390 | 6.770 | 6.390 | 6.480 | 298,284 | +0.10(+1.57%) |
Jul 30, 2019 | 5.770 | 6.400 | 5.660 | 6.380 | 364,713 | +0.61(+10.57%) |
Jul 29, 2019 | 6.010 | 6.060 | 5.660 | 5.770 | 360,489 | -0.20(-3.35%) |
Jul 26, 2019 | 6.030 | 6.100 | 5.870 | 5.970 | 426,900 | -0.04(-0.67%) |
Jul 25, 2019 | 6.330 | 6.340 | 5.900 | 6.010 | 405,274 | -0.29(-4.60%) |
Jul 24, 2019 | 6.390 | 6.540 | 6.210 | 6.300 | 441,271 | -0.09(-1.41%) |
Jul 23, 2019 | 6.440 | 6.524 | 6.350 | 6.390 | 394,424 | -0.06(-0.93%) |
Jul 22, 2019 | 6.460 | 6.650 | 6.400 | 6.450 | 345,437 | +0.04(+0.62%) |
Jul 19, 2019 | 6.420 | 6.452 | 6.340 | 6.410 | 342,100 | -0.07(-1.08%) |
Jul 18, 2019 | 6.750 | 6.820 | 6.320 | 6.480 | 319,635 | -0.33(-4.85%) |
Jul 17, 2019 | 7.030 | 7.030 | 6.700 | 6.810 | 340,354 | -0.18(-2.58%) |
Jul 16, 2019 | 7.310 | 7.400 | 6.880 | 6.990 | 302,066 | -0.29(-3.98%) |
Jul 15, 2019 | 7.810 | 7.910 | 7.260 | 7.280 | 250,778 | -0.51(-6.55%) |
Jul 12, 2019 | 7.660 | 7.880 | 7.600 | 7.790 | 231,400 | +0.21(+2.77%) |
Jul 11, 2019 | 7.300 | 7.590 | 7.290 | 7.580 | 240,217 | +0.28(+3.84%) |
Jul 10, 2019 | 7.170 | 7.396 | 7.090 | 7.300 | 203,259 | +0.22(+3.11%) |
Jul 09, 2019 | 7.670 | 7.670 | 6.990 | 7.080 | 435,145 | -0.65(-8.41%) |
Jul 08, 2019 | 7.500 | 7.910 | 7.380 | 7.730 | 794,635 | +0.23(+3.07%) |
Jul 05, 2019 | 7.050 | 7.560 | 7.050 | 7.500 | 235,200 | +0.45(+6.38%) |
Jul 03, 2019 | 7.230 | 7.275 | 6.980 | 7.050 | 197,000 | -0.14(-1.95%) |
Jul 02, 2019 | 7.460 | 7.540 | 7.040 | 7.190 | 399,669 | -0.23(-3.10%) |
Jul 01, 2019 | 7.020 | 7.440 | 7.000 | 7.420 | 514,304 | +0.54(+7.85%) |
Jun 28, 2019 | 7.070 | 7.150 | 6.805 | 6.880 | 874,500 | -0.19(-2.69%) |
Jun 27, 2019 | 6.770 | 7.110 | 6.660 | 7.070 | 303,790 | +0.34(+5.05%) |
Jun 26, 2019 | 6.730 | 6.880 | 6.620 | 6.730 | 205,598 | +0.12(+1.82%) |
Jun 25, 2019 | 6.560 | 6.720 | 6.340 | 6.610 | 267,754 | +0.34(+5.42%) |
Jun 24, 2019 | 6.760 | 7.050 | 6.270 | 6.270 | 692,491 | -0.49(-7.25%) |
Jun 21, 2019 | 6.270 | 6.800 | 6.220 | 6.760 | 589,900 | +0.49(+7.81%) |
Jun 20, 2019 | 5.930 | 6.490 | 5.870 | 6.270 | 633,508 | +0.52(+9.04%) |
Jun 19, 2019 | 6.160 | 6.160 | 5.710 | 5.750 | 497,491 | -0.47(-7.56%) |
Jun 18, 2019 | 6.230 | 6.420 | 6.030 | 6.220 | 269,872 | +0.09(+1.47%) |
Jun 17, 2019 | 5.860 | 6.260 | 5.650 | 6.130 | 313,411 | +0.25(+4.25%) |
Jun 14, 2019 | 6.170 | 6.190 | 5.880 | 5.880 | 370,300 | -0.31(-5.01%) |
Jun 13, 2019 | 6.000 | 6.310 | 5.910 | 6.190 | 319,535 | +0.25(+4.21%) |
Jun 12, 2019 | 6.200 | 6.280 | 5.920 | 5.940 | 499,450 | -0.27(-4.35%) |
Jun 11, 2019 | 5.890 | 6.480 | 5.810 | 6.210 | 568,658 | +0.32(+5.43%) |
Jun 10, 2019 | 6.300 | 6.720 | 5.840 | 5.890 | 849,775 | -0.35(-5.61%) |
Jun 07, 2019 | 6.310 | 6.560 | 5.880 | 6.240 | 1,270,600 | +0.13(+2.13%) |
Jun 06, 2019 | 9.490 | 9.570 | 5.550 | 6.110 | 3,704,523 | -3.42(-35.89%) |
Jun 05, 2019 | 11.20 | 11.28 | 9.530 | 9.530 | 858,971 | -1.67(-14.91%) |
Jun 04, 2019 | 10.94 | 11.38 | 10.84 | 11.20 | 279,426 | +0.37(+3.42%) |
Jun 03, 2019 | 10.56 | 11.00 | 10.51 | 10.83 | 234,122 | +0.33(+3.14%) |
May 31, 2019 | 10.48 | 10.62 | 10.30 | 10.50 | 258,300 | -0.15(-1.41%) |
May 30, 2019 | 10.96 | 11.04 | 10.43 | 10.65 | 328,884 | -0.34(-3.09%) |
May 29, 2019 | 11.06 | 11.13 | 10.57 | 10.99 | 408,857 | -0.27(-2.40%) |
May 28, 2019 | 11.75 | 11.81 | 10.96 | 11.26 | 573,415 | -0.48(-4.09%) |
May 24, 2019 | 12.35 | 12.40 | 11.67 | 11.74 | 341,300 | -0.50(-4.08%) |
May 23, 2019 | 13.06 | 13.13 | 12.03 | 12.24 | 321,883 | -1.07(-8.04%) |
May 22, 2019 | 13.90 | 13.99 | 13.17 | 13.31 | 270,366 | -0.72(-5.13%) |
May 21, 2019 | 14.05 | 14.37 | 14.00 | 14.03 | 303,436 | +0.02(+0.14%) |
May 20, 2019 | 14.04 | 14.10 | 13.79 | 14.01 | 302,576 | -0.07(-0.50%) |
May 17, 2019 | 14.33 | 14.55 | 14.07 | 14.08 | 252,900 | -0.42(-2.90%) |
May 16, 2019 | 14.76 | 14.76 | 14.43 | 14.50 | 245,296 | -0.19(-1.29%) |
May 15, 2019 | 14.46 | 14.85 | 14.41 | 14.69 | 144,164 | +0.08(+0.55%) |
May 14, 2019 | 14.49 | 14.80 | 14.38 | 14.61 | 194,778 | +0.33(+2.31%) |
May 13, 2019 | 14.48 | 14.68 | 14.24 | 14.28 | 223,752 | -0.43(-2.92%) |
May 10, 2019 | 14.60 | 14.74 | 14.38 | 14.71 | 257,700 | +0.09(+0.62%) |
May 09, 2019 | 14.27 | 14.86 | 14.27 | 14.62 | 285,398 | +0.43(+3.07%) |
May 08, 2019 | 14.28 | 14.64 | 14.15 | 14.19 | 350,860 | -0.10(-0.69%) |
May 07, 2019 | 14.39 | 14.43 | 14.10 | 14.28 | 316,702 | -0.28(-1.91%) |
May 06, 2019 | 14.19 | 14.75 | 13.91 | 14.56 | 270,817 | +0.03(+0.21%) |
May 03, 2019 | 14.50 | 14.86 | 14.34 | 14.53 | 382,642 | -0.08(-0.54%) |
May 02, 2019 | 14.43 | 15.01 | 13.13 | 14.61 | 450,527 | -0.02(-0.14%) |
May 01, 2019 | 15.55 | 15.71 | 14.57 | 14.63 | 365,025 | -0.82(-5.32%) |
Apr 30, 2019 | 15.93 | 16.05 | 15.36 | 15.45 | 153,190 | -0.37(-2.32%) |
Apr 29, 2019 | 15.94 | 16.36 | 15.69 | 15.82 | 214,189 | -0.12(-0.75%) |
Apr 26, 2019 | 15.80 | 16.00 | 15.36 | 15.94 | 121,460 | +0.03(+0.19%) |
Apr 25, 2019 | 16.76 | 16.82 | 15.90 | 15.91 | 176,256 | -0.76(-4.58%) |
Apr 24, 2019 | 17.98 | 18.01 | 16.63 | 16.67 | 263,617 | -1.31(-7.28%) |
Apr 23, 2019 | 18.01 | 18.36 | 17.90 | 17.98 | 408,791 | +0.00(+0.00%) |
Apr 22, 2019 | 17.79 | 18.15 | 17.46 | 17.98 | 286,457 | +0.43(+2.43%) |
Apr 18, 2019 | 17.96 | 18.28 | 17.52 | 17.56 | 118,031 | -0.33(-1.83%) |
Apr 17, 2019 | 17.99 | 18.65 | 17.86 | 17.88 | 146,032 | +0.07(+0.39%) |
Apr 16, 2019 | 17.82 | 18.10 | 17.74 | 17.81 | 200,198 | +0.06(+0.33%) |
Apr 15, 2019 | 17.62 | 18.00 | 17.46 | 17.75 | 143,406 | +0.08(+0.45%) |
Apr 12, 2019 | 18.22 | 18.28 | 17.60 | 17.67 | 111,574 | -0.19(-1.05%) |
Apr 11, 2019 | 17.93 | 18.26 | 17.85 | 17.86 | 146,779 | -0.13(-0.72%) |
Apr 10, 2019 | 17.89 | 18.09 | 17.70 | 17.99 | 148,227 | +0.21(+1.17%) |
Apr 09, 2019 | 18.12 | 18.12 | 17.63 | 17.78 | 187,544 | -0.50(-2.71%) |
Apr 08, 2019 | 17.72 | 18.41 | 17.68 | 18.28 | 286,402 | +0.66(+3.77%) |
Apr 05, 2019 | 16.87 | 17.61 | 16.80 | 17.61 | 502,791 | +0.83(+4.96%) |
Apr 04, 2019 | 16.21 | 16.89 | 16.14 | 16.78 | 210,507 | +0.57(+3.55%) |
Apr 03, 2019 | 16.92 | 17.19 | 16.08 | 16.21 | 233,232 | -0.65(-3.88%) |
Apr 02, 2019 | 16.80 | 17.19 | 16.72 | 16.86 | 273,935 | +0.07(+0.41%) |
Apr 01, 2019 | 16.71 | 17.10 | 16.53 | 16.79 | 375,836 | +0.29(+1.74%) |
Mar 29, 2019 | 17.25 | 17.31 | 16.31 | 16.50 | 328,973 | -0.57(-3.37%) |
Mar 28, 2019 | 16.36 | 17.15 | 16.36 | 17.08 | 478,000 | +0.66(+4.05%) |
Mar 27, 2019 | 16.77 | 16.93 | 16.13 | 16.42 | 232,270 | -0.35(-2.07%) |
Mar 26, 2019 | 16.64 | 17.08 | 16.45 | 16.76 | 350,054 | +0.32(+1.93%) |
Mar 25, 2019 | 17.06 | 17.29 | 16.31 | 16.45 | 271,097 | -0.72(-4.21%) |
Mar 22, 2019 | 17.94 | 18.07 | 16.88 | 17.17 | 304,055 | -0.89(-4.94%) |
Mar 21, 2019 | 17.59 | 18.21 | 17.32 | 18.06 | 304,543 | +0.33(+1.84%) |
Mar 20, 2019 | 17.57 | 18.03 | 17.47 | 17.73 | 528,598 | +0.12(+0.68%) |
Mar 19, 2019 | 17.90 | 18.34 | 17.51 | 17.61 | 355,589 | -0.50(-2.74%) |
Mar 18, 2019 | 17.45 | 18.11 | 17.36 | 18.11 | 522,129 | +0.33(+1.84%) |
Mar 15, 2019 | 19.33 | 19.87 | 17.11 | 17.78 | 1,238,216 | -2.50(-12.32%) |
Mar 14, 2019 | 21.22 | 21.22 | 19.93 | 20.28 | 253,776 | -0.83(-3.94%) |
Mar 13, 2019 | 21.31 | 21.48 | 20.62 | 21.11 | 300,949 | -0.11(-0.51%) |
Mar 12, 2019 | 20.78 | 21.38 | 20.74 | 21.22 | 87,373 | +0.62(+3.03%) |
Mar 11, 2019 | 20.69 | 21.00 | 20.52 | 20.60 | 151,810 | +0.03(+0.14%) |
Mar 08, 2019 | 20.51 | 20.85 | 20.04 | 20.57 | 184,915 | -0.35(-1.66%) |
Mar 07, 2019 | 21.26 | 21.30 | 20.33 | 20.92 | 102,608 | -0.34(-1.59%) |
Mar 06, 2019 | 22.23 | 22.24 | 20.85 | 21.25 | 245,857 | -0.95(-4.29%) |
Mar 05, 2019 | 23.06 | 23.06 | 22.08 | 22.20 | 109,667 | -0.81(-3.53%) |
Mar 04, 2019 | 23.31 | 23.58 | 22.41 | 23.02 | 134,800 | -0.26(-1.11%) |