Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 15.00 | 15.00 | 14.10 | 14.90 | 424 | +0.00(+0.00%) |
Apr 29, 2020 | 15.01 | 15.10 | 13.91 | 14.90 | 1,582 | +1.70(+12.88%) |
Apr 28, 2020 | 15.10 | 15.20 | 13.20 | 13.20 | 711 | -0.60(-4.35%) |
Apr 27, 2020 | 15.80 | 15.80 | 13.20 | 13.80 | 722 | -0.53(-3.67%) |
Apr 24, 2020 | 14.20 | 14.33 | 11.50 | 14.33 | 680 | +0.93(+6.91%) |
Apr 23, 2020 | 15.20 | 15.80 | 12.80 | 13.40 | 1,022 | -1.70(-11.26%) |
Apr 22, 2020 | 15.00 | 15.80 | 11.70 | 15.10 | 5,378 | +0.10(+0.67%) |
Apr 21, 2020 | 12.20 | 15.00 | 11.80 | 15.00 | 1,440 | +2.50(+20.00%) |
Apr 20, 2020 | 11.40 | 12.50 | 11.40 | 12.50 | 517 | +0.50(+4.17%) |
Apr 17, 2020 | 12.50 | 12.50 | 10.70 | 12.00 | 7,460 | +0.80(+7.14%) |
Apr 16, 2020 | 11.60 | 11.90 | 10.70 | 11.20 | 2,550 | +0.00(+0.00%) |
Apr 15, 2020 | 12.30 | 12.30 | 11.06 | 11.20 | 1,646 | -0.30(-2.61%) |
Apr 14, 2020 | 12.20 | 13.30 | 10.70 | 11.50 | 3,011 | +0.10(+0.88%) |
Apr 13, 2020 | 11.40 | 11.60 | 11.01 | 11.40 | 452 | -0.20(-1.72%) |
Apr 09, 2020 | 12.10 | 12.50 | 10.70 | 11.60 | 1,700 | +0.70(+6.42%) |
Apr 08, 2020 | 10.30 | 10.90 | 10.00 | 10.90 | 403 | +0.20(+1.87%) |
Apr 07, 2020 | 9.512 | 10.84 | 9.512 | 10.70 | 1,358 | +0.70(+7.00%) |
Apr 06, 2020 | 10.00 | 11.00 | 9.980 | 10.00 | 568 | +0.00(+0.00%) |
Apr 03, 2020 | 10.90 | 10.90 | 9.100 | 10.00 | 450 | -1.50(-13.04%) |
Apr 02, 2020 | 10.10 | 11.60 | 9.494 | 11.50 | 2,642 | +0.60(+5.50%) |
Apr 01, 2020 | 10.30 | 11.60 | 9.982 | 10.90 | 1,184 | +0.90(+9.00%) |
Mar 31, 2020 | 8.600 | 14.60 | 8.100 | 10.00 | 11,189 | +1.49(+17.51%) |
Mar 30, 2020 | 8.221 | 9.330 | 8.221 | 8.510 | 948 | +0.29(+3.52%) |
Mar 27, 2020 | 11.10 | 11.10 | 8.020 | 8.221 | 2,680 | -2.38(-22.44%) |
Mar 26, 2020 | 9.200 | 10.60 | 8.500 | 10.60 | 2,209 | +1.34(+14.42%) |
Mar 25, 2020 | 8.555 | 9.400 | 8.555 | 9.264 | 1,453 | +0.37(+4.10%) |
Mar 24, 2020 | 9.500 | 9.500 | 6.400 | 8.899 | 2,538 | -0.13(-1.40%) |
Mar 23, 2020 | 9.646 | 9.980 | 8.600 | 9.025 | 1,788 | -0.86(-8.69%) |
Mar 20, 2020 | 9.900 | 10.00 | 9.750 | 9.884 | 2,180 | +0.33(+3.44%) |
Mar 19, 2020 | 10.00 | 10.50 | 9.000 | 9.555 | 3,358 | -0.64(-6.32%) |
Mar 18, 2020 | 12.00 | 12.00 | 10.10 | 10.20 | 3,250 | -1.80(-15.00%) |
Mar 17, 2020 | 12.00 | 12.30 | 10.52 | 12.00 | 2,578 | +0.00(+0.00%) |
Mar 16, 2020 | 12.90 | 13.30 | 10.60 | 12.00 | 9,546 | -1.80(-13.04%) |
Mar 13, 2020 | 14.00 | 14.00 | 13.16 | 13.80 | 490 | +0.40(+2.99%) |
Mar 12, 2020 | 11.70 | 13.50 | 11.70 | 13.40 | 6,368 | +0.30(+2.29%) |
Mar 11, 2020 | 13.70 | 13.70 | 13.00 | 13.10 | 5,367 | -0.40(-2.96%) |
Mar 10, 2020 | 13.90 | 13.90 | 13.26 | 13.50 | 5,222 | +0.10(+0.74%) |
Mar 09, 2020 | 14.10 | 14.10 | 13.40 | 13.40 | 2,937 | -0.70(-4.96%) |
Mar 06, 2020 | 15.00 | 15.00 | 13.60 | 14.10 | 3,650 | -0.90(-6.00%) |
Mar 05, 2020 | 15.00 | 15.40 | 14.10 | 15.00 | 2,272 | -0.10(-0.66%) |
Mar 04, 2020 | 15.20 | 15.50 | 14.80 | 15.10 | 4,487 | +0.50(+3.42%) |
Mar 03, 2020 | 15.10 | 15.51 | 14.30 | 14.60 | 3,921 | -0.60(-3.95%) |
Mar 02, 2020 | 15.20 | 15.40 | 14.56 | 15.20 | 1,215 | +0.30(+2.01%) |
Feb 28, 2020 | 14.20 | 14.95 | 13.30 | 14.90 | 4,390 | +0.10(+0.68%) |
Feb 27, 2020 | 15.30 | 15.50 | 14.80 | 14.80 | 2,570 | -0.80(-5.13%) |
Feb 26, 2020 | 15.80 | 15.80 | 15.12 | 15.60 | 930 | -0.20(-1.27%) |
Feb 25, 2020 | 16.50 | 16.50 | 15.40 | 15.80 | 1,383 | -0.39(-2.39%) |
Feb 24, 2020 | 16.60 | 16.70 | 16.08 | 16.19 | 2,220 | -0.61(-3.65%) |
Feb 21, 2020 | 16.99 | 17.20 | 16.77 | 16.80 | 740 | -0.40(-2.33%) |
Feb 20, 2020 | 17.50 | 17.59 | 17.20 | 17.20 | 1,042 | -0.30(-1.71%) |
Feb 19, 2020 | 17.43 | 17.50 | 17.21 | 17.50 | 388 | +0.10(+0.57%) |
Feb 18, 2020 | 17.00 | 17.43 | 17.00 | 17.40 | 2,228 | -0.15(-0.85%) |
Feb 14, 2020 | 18.00 | 18.00 | 17.50 | 17.55 | 370 | +0.07(+0.41%) |
Feb 13, 2020 | 17.50 | 18.00 | 17.00 | 17.48 | 8,396 | -0.32(-1.81%) |
Feb 12, 2020 | 18.00 | 18.10 | 17.50 | 17.80 | 698 | -0.20(-1.11%) |
Feb 11, 2020 | 17.83 | 18.04 | 17.50 | 18.00 | 16,649 | +0.50(+2.86%) |
Feb 10, 2020 | 17.40 | 17.90 | 17.30 | 17.50 | 9,176 | +0.00(+0.00%) |
Feb 07, 2020 | 17.22 | 17.50 | 17.19 | 17.50 | 1,380 | +0.20(+1.16%) |
Feb 06, 2020 | 17.33 | 17.33 | 17.20 | 17.30 | 159 | +0.00(+0.00%) |
Feb 05, 2020 | 17.50 | 17.50 | 17.10 | 17.30 | 510 | -0.10(-0.57%) |
Feb 04, 2020 | 17.40 | 17.50 | 17.12 | 17.40 | 2,126 | +0.40(+2.35%) |
Feb 03, 2020 | 17.50 | 17.60 | 17.00 | 17.00 | 3,136 | -0.40(-2.30%) |
Jan 31, 2020 | 17.10 | 17.40 | 17.00 | 17.40 | 1,440 | +0.20(+1.16%) |
Jan 30, 2020 | 17.60 | 17.60 | 16.80 | 17.20 | 3,195 | -0.19(-1.11%) |
Jan 29, 2020 | 17.50 | 17.50 | 17.03 | 17.39 | 2,766 | -0.11(-0.61%) |
Jan 28, 2020 | 16.80 | 17.50 | 16.80 | 17.50 | 2,401 | +0.50(+2.94%) |
Jan 27, 2020 | 17.00 | 17.50 | 16.80 | 17.00 | 3,311 | +0.00(+0.00%) |
Jan 24, 2020 | 17.20 | 17.40 | 16.80 | 17.00 | 1,060 | -0.40(-2.30%) |
Jan 23, 2020 | 17.00 | 17.60 | 16.50 | 17.40 | 3,220 | +0.00(+0.00%) |
Jan 22, 2020 | 17.20 | 17.50 | 17.12 | 17.40 | 6,077 | +0.10(+0.58%) |
Jan 21, 2020 | 18.10 | 18.10 | 17.19 | 17.30 | 1,193 | -0.60(-3.35%) |
Jan 17, 2020 | 17.90 | 18.20 | 17.80 | 17.90 | 1,460 | +0.20(+1.13%) |
Jan 16, 2020 | 17.70 | 18.00 | 17.60 | 17.70 | 3,906 | +0.20(+1.14%) |
Jan 15, 2020 | 17.50 | 18.00 | 17.20 | 17.50 | 3,887 | -0.30(-1.69%) |
Jan 14, 2020 | 17.80 | 18.00 | 17.39 | 17.80 | 4,555 | +0.80(+4.71%) |
Jan 13, 2020 | 18.30 | 18.40 | 17.00 | 17.00 | 9,325 | -0.50(-2.86%) |
Jan 10, 2020 | 18.30 | 18.30 | 17.45 | 17.50 | 1,750 | -0.70(-3.85%) |
Jan 09, 2020 | 17.50 | 18.40 | 17.50 | 18.20 | 4,322 | +0.60(+3.41%) |
Jan 08, 2020 | 17.40 | 18.30 | 17.40 | 17.60 | 2,661 | -0.25(-1.40%) |
Jan 07, 2020 | 17.60 | 18.80 | 17.57 | 17.85 | 6,858 | +0.85(+5.00%) |
Jan 06, 2020 | 16.50 | 18.80 | 16.50 | 17.00 | 3,122 | +0.70(+4.29%) |
Jan 03, 2020 | 16.90 | 17.00 | 16.00 | 16.30 | 2,660 | +0.30(+1.88%) |
Jan 02, 2020 | 16.80 | 17.40 | 16.00 | 16.00 | 1,869 | -0.40(-2.44%) |
Dec 31, 2019 | 17.20 | 17.69 | 16.00 | 16.40 | 3,560 | +0.20(+1.23%) |
Dec 30, 2019 | 18.52 | 18.52 | 16.05 | 16.20 | 7,236 | -2.60(-13.83%) |
Dec 27, 2019 | 18.70 | 19.38 | 18.50 | 18.80 | 1,550 | -0.30(-1.57%) |
Dec 26, 2019 | 19.30 | 19.75 | 19.00 | 19.10 | 693 | -0.60(-3.05%) |
Dec 24, 2019 | 19.23 | 19.90 | 19.23 | 19.70 | 260 | -0.30(-1.50%) |
Dec 23, 2019 | 19.60 | 20.00 | 18.70 | 20.00 | 3,162 | +0.10(+0.50%) |
Dec 20, 2019 | 19.60 | 20.53 | 19.60 | 19.90 | 1,800 | -0.30(-1.49%) |
Dec 19, 2019 | 19.90 | 21.50 | 18.63 | 20.20 | 9,530 | +0.40(+2.02%) |
Dec 18, 2019 | 20.00 | 20.00 | 18.40 | 19.80 | 2,023 | -1.00(-4.81%) |
Dec 17, 2019 | 18.20 | 20.80 | 18.20 | 20.80 | 3,242 | +1.80(+9.47%) |
Dec 16, 2019 | 18.50 | 19.00 | 18.20 | 19.00 | 1,277 | +0.50(+2.70%) |
Dec 13, 2019 | 18.30 | 18.50 | 17.62 | 18.50 | 1,120 | -0.20(-1.07%) |
Dec 12, 2019 | 18.40 | 18.70 | 17.70 | 18.70 | 2,308 | +1.20(+6.86%) |
Dec 11, 2019 | 19.00 | 19.00 | 17.50 | 17.50 | 3,934 | -1.70(-8.85%) |
Dec 10, 2019 | 19.40 | 19.40 | 18.66 | 19.20 | 236 | +0.70(+3.78%) |
Dec 09, 2019 | 19.40 | 19.40 | 18.40 | 18.50 | 1,171 | -1.10(-5.61%) |
Dec 06, 2019 | 19.60 | 20.10 | 18.49 | 19.60 | 1,610 | +0.80(+4.26%) |
Dec 05, 2019 | 19.90 | 20.70 | 18.30 | 18.80 | 2,464 | -1.70(-8.29%) |
Dec 04, 2019 | 19.60 | 20.90 | 18.90 | 20.50 | 3,360 | +0.80(+4.06%) |
Dec 03, 2019 | 19.10 | 19.70 | 18.60 | 19.70 | 5,198 | +0.30(+1.55%) |
Dec 02, 2019 | 19.10 | 20.00 | 18.70 | 19.40 | 1,860 | +0.50(+2.65%) |
Nov 29, 2019 | 18.70 | 18.90 | 18.70 | 18.90 | 530 | +0.20(+1.07%) |
Nov 27, 2019 | 19.10 | 19.40 | 18.08 | 18.70 | 3,670 | -0.50(-2.60%) |
Nov 26, 2019 | 20.60 | 20.60 | 19.20 | 19.20 | 2,382 | +0.00(+0.00%) |
Nov 25, 2019 | 20.70 | 21.40 | 19.10 | 19.20 | 698 | -1.40(-6.80%) |
Nov 22, 2019 | 20.20 | 21.30 | 20.10 | 20.60 | 1,320 | +0.10(+0.49%) |
Nov 21, 2019 | 21.60 | 21.60 | 19.90 | 20.50 | 2,071 | -0.80(-3.76%) |
Nov 20, 2019 | 21.30 | 21.93 | 20.10 | 21.30 | 1,534 | +0.20(+0.95%) |
Nov 19, 2019 | 19.00 | 22.00 | 19.00 | 21.10 | 2,840 | +2.20(+11.64%) |
Nov 18, 2019 | 18.80 | 19.60 | 18.00 | 18.90 | 1,132 | +0.08(+0.44%) |
Nov 15, 2019 | 20.00 | 20.30 | 18.59 | 18.82 | 1,080 | -1.18(-5.91%) |
Nov 14, 2019 | 20.00 | 20.30 | 20.00 | 20.00 | 1,527 | +1.30(+6.95%) |
Nov 13, 2019 | 21.90 | 21.90 | 17.75 | 18.70 | 2,401 | -2.00(-9.66%) |
Nov 12, 2019 | 20.00 | 21.90 | 20.00 | 20.70 | 354 | -0.06(-0.31%) |
Nov 11, 2019 | 18.50 | 21.60 | 18.10 | 20.76 | 1,393 | -0.14(-0.66%) |
Nov 08, 2019 | 22.95 | 22.95 | 18.60 | 20.90 | 8,440 | -1.90(-8.33%) |
Nov 07, 2019 | 23.60 | 23.60 | 21.95 | 22.80 | 4,650 | -0.20(-0.87%) |
Nov 06, 2019 | 22.80 | 24.20 | 20.30 | 23.00 | 3,939 | +0.20(+0.88%) |
Nov 05, 2019 | 22.50 | 24.30 | 21.90 | 22.80 | 8,099 | -0.20(-0.87%) |
Nov 04, 2019 | 21.00 | 23.80 | 21.00 | 23.00 | 10,811 | +2.30(+11.11%) |
Nov 01, 2019 | 21.50 | 22.30 | 20.36 | 20.70 | 2,660 | +1.70(+8.95%) |
Oct 31, 2019 | 19.40 | 23.30 | 19.00 | 19.00 | 5,207 | -0.07(-0.36%) |
Oct 30, 2019 | 18.30 | 23.40 | 18.13 | 19.07 | 21,329 | +1.17(+6.53%) |
Oct 29, 2019 | 17.70 | 18.60 | 17.43 | 17.90 | 4,903 | +0.20(+1.13%) |
Oct 28, 2019 | 17.30 | 18.10 | 13.60 | 17.70 | 4,228 | +0.35(+1.99%) |
Oct 25, 2019 | 17.30 | 18.50 | 16.70 | 17.35 | 280 | -0.25(-1.40%) |
Oct 24, 2019 | 18.50 | 18.62 | 17.19 | 17.60 | 1,375 | -0.90(-4.86%) |
Oct 23, 2019 | 17.20 | 18.60 | 17.00 | 18.50 | 2,479 | +0.90(+5.11%) |
Oct 22, 2019 | 17.18 | 17.60 | 16.90 | 17.60 | 2,969 | +0.80(+4.76%) |
Oct 21, 2019 | 17.50 | 17.50 | 16.80 | 16.80 | 4,077 | -0.32(-1.87%) |
Oct 18, 2019 | 16.90 | 17.50 | 16.90 | 17.12 | 480 | -0.06(-0.37%) |
Oct 17, 2019 | 17.10 | 17.25 | 16.98 | 17.18 | 806 | +0.08(+0.49%) |
Oct 16, 2019 | 17.00 | 17.40 | 17.00 | 17.10 | 771 | +0.20(+1.18%) |
Oct 15, 2019 | 17.40 | 17.50 | 16.63 | 16.90 | 893 | -0.50(-2.87%) |
Oct 14, 2019 | 16.60 | 17.50 | 16.60 | 17.40 | 2,488 | +0.30(+1.75%) |
Oct 11, 2019 | 17.35 | 17.40 | 16.64 | 17.10 | 570 | +0.60(+3.64%) |
Oct 10, 2019 | 17.20 | 17.20 | 16.50 | 16.50 | 813 | -0.70(-4.07%) |
Oct 09, 2019 | 16.21 | 17.50 | 16.21 | 17.20 | 1,581 | -0.30(-1.71%) |
Oct 08, 2019 | 17.60 | 17.60 | 17.20 | 17.50 | 624 | +0.00(+0.00%) |
Oct 07, 2019 | 16.30 | 17.50 | 16.20 | 17.50 | 2,068 | +1.00(+6.06%) |
Oct 04, 2019 | 17.00 | 17.00 | 15.72 | 16.50 | 1,890 | -0.50(-2.94%) |
Oct 03, 2019 | 17.00 | 17.00 | 15.64 | 17.00 | 1,589 | +0.10(+0.59%) |
Oct 02, 2019 | 16.80 | 17.00 | 16.30 | 16.90 | 3,047 | +0.20(+1.20%) |
Oct 01, 2019 | 16.20 | 16.70 | 16.20 | 16.70 | 462 | +1.20(+7.74%) |
Sep 30, 2019 | 15.60 | 17.00 | 15.50 | 15.50 | 2,041 | -0.50(-3.12%) |
Sep 27, 2019 | 15.80 | 16.80 | 15.40 | 16.00 | 300 | +0.90(+5.96%) |
Sep 26, 2019 | 15.20 | 17.40 | 14.70 | 15.10 | 2,402 | +0.00(+0.00%) |
Sep 25, 2019 | 16.50 | 17.12 | 14.71 | 15.10 | 1,984 | -1.70(-10.12%) |
Sep 24, 2019 | 14.20 | 18.00 | 14.10 | 16.80 | 8,532 | +3.00(+21.74%) |
Sep 23, 2019 | 14.40 | 14.60 | 13.80 | 13.80 | 3,311 | -0.80(-5.48%) |
Sep 20, 2019 | 14.80 | 14.80 | 13.00 | 14.60 | 4,000 | +0.20(+1.39%) |
Sep 19, 2019 | 14.40 | 15.00 | 13.68 | 14.40 | 2,311 | -0.60(-4.00%) |
Sep 18, 2019 | 14.50 | 15.00 | 13.80 | 15.00 | 3,244 | +0.50(+3.45%) |
Sep 17, 2019 | 14.90 | 14.90 | 14.10 | 14.50 | 2,276 | +0.00(+0.00%) |
Sep 16, 2019 | 14.90 | 15.10 | 14.15 | 14.50 | 2,525 | +0.05(+0.35%) |
Sep 13, 2019 | 14.07 | 14.90 | 13.12 | 14.45 | 2,940 | +0.96(+7.12%) |
Sep 12, 2019 | 13.80 | 13.81 | 13.00 | 13.49 | 2,824 | -0.80(-5.60%) |
Sep 11, 2019 | 14.30 | 15.00 | 13.58 | 14.29 | 5,588 | +0.59(+4.31%) |
Sep 10, 2019 | 15.40 | 15.40 | 13.50 | 13.70 | 9,642 | -1.60(-10.46%) |
Sep 09, 2019 | 13.40 | 15.30 | 13.40 | 15.30 | 480 | +1.40(+10.07%) |
Sep 06, 2019 | 14.96 | 14.96 | 13.30 | 13.90 | 520 | -0.40(-2.80%) |
Sep 05, 2019 | 15.10 | 15.10 | 14.00 | 14.30 | 1,265 | -0.20(-1.38%) |
Sep 04, 2019 | 13.79 | 14.70 | 13.79 | 14.50 | 1,877 | +0.80(+5.84%) |
Sep 03, 2019 | 14.40 | 14.47 | 12.58 | 13.70 | 1,188 | -1.20(-8.05%) |
Aug 30, 2019 | 15.00 | 15.50 | 13.60 | 14.90 | 2,510 | +0.10(+0.68%) |
Aug 29, 2019 | 13.90 | 15.00 | 12.90 | 14.80 | 5,636 | +1.30(+9.63%) |
Aug 28, 2019 | 10.50 | 14.47 | 10.50 | 13.50 | 6,614 | +2.42(+21.85%) |
Aug 27, 2019 | 11.09 | 11.09 | 10.60 | 11.08 | 731 | +0.20(+1.85%) |
Aug 26, 2019 | 10.80 | 10.88 | 10.71 | 10.88 | 294 | +0.08(+0.72%) |
Aug 23, 2019 | 11.00 | 11.05 | 10.70 | 10.80 | 2,420 | -0.30(-2.70%) |
Aug 22, 2019 | 11.10 | 11.25 | 11.09 | 11.10 | 565 | -0.60(-5.13%) |
Aug 21, 2019 | 11.50 | 11.70 | 10.10 | 11.70 | 1,800 | +0.34(+3.01%) |
Aug 20, 2019 | 11.42 | 11.80 | 11.30 | 11.36 | 1,349 | -0.44(-3.75%) |
Aug 19, 2019 | 11.70 | 12.60 | 10.60 | 11.80 | 4,012 | -0.54(-4.38%) |
Aug 16, 2019 | 11.40 | 12.71 | 11.20 | 12.34 | 2,500 | +0.94(+8.25%) |
Aug 15, 2019 | 11.70 | 12.60 | 11.30 | 11.40 | 221 | -0.35(-2.98%) |
Aug 14, 2019 | 12.90 | 12.90 | 11.45 | 11.75 | 2,826 | -1.25(-9.62%) |
Aug 13, 2019 | 12.00 | 13.00 | 12.00 | 13.00 | 1,503 | +1.30(+11.11%) |
Aug 12, 2019 | 13.50 | 13.68 | 11.60 | 11.70 | 1,738 | -1.30(-10.00%) |
Aug 09, 2019 | 14.23 | 14.23 | 12.50 | 13.00 | 3,020 | -0.50(-3.70%) |
Aug 08, 2019 | 16.50 | 16.50 | 13.50 | 13.50 | 6,868 | -1.30(-8.78%) |
Aug 07, 2019 | 15.00 | 15.14 | 13.38 | 14.80 | 4,177 | -0.20(-1.33%) |
Aug 06, 2019 | 16.00 | 16.40 | 14.80 | 15.00 | 2,616 | +0.00(+0.00%) |
Aug 05, 2019 | 16.10 | 16.30 | 15.00 | 15.00 | 1,787 | -1.30(-7.98%) |
Aug 02, 2019 | 16.70 | 16.80 | 15.80 | 16.30 | 1,520 | -0.90(-5.23%) |
Aug 01, 2019 | 16.60 | 17.22 | 16.10 | 17.20 | 361 | +0.70(+4.24%) |
Jul 31, 2019 | 16.00 | 17.50 | 16.00 | 16.50 | 1,866 | +0.50(+3.12%) |
Jul 30, 2019 | 15.80 | 17.30 | 15.50 | 16.00 | 1,029 | +0.00(+0.00%) |
Jul 29, 2019 | 16.60 | 18.00 | 16.00 | 16.00 | 7,226 | -0.20(-1.23%) |
Jul 26, 2019 | 16.20 | 16.96 | 15.00 | 16.20 | 660 | +0.10(+0.62%) |
Jul 25, 2019 | 16.70 | 17.00 | 16.10 | 16.10 | 1,177 | -0.77(-4.59%) |
Jul 24, 2019 | 16.50 | 17.30 | 16.40 | 16.88 | 1,142 | +0.27(+1.66%) |
Jul 23, 2019 | 16.40 | 17.00 | 16.40 | 16.60 | 384 | +0.10(+0.61%) |
Jul 22, 2019 | 16.60 | 17.36 | 16.10 | 16.50 | 651 | -0.80(-4.62%) |
Jul 19, 2019 | 16.30 | 17.40 | 16.30 | 17.30 | 560 | +0.90(+5.49%) |
Jul 18, 2019 | 16.96 | 17.32 | 16.18 | 16.40 | 1,358 | -0.90(-5.20%) |
Jul 17, 2019 | 17.30 | 17.40 | 16.03 | 17.30 | 683 | +0.30(+1.76%) |
Jul 16, 2019 | 16.80 | 17.40 | 16.45 | 17.00 | 2,940 | +0.00(+0.00%) |
Jul 15, 2019 | 16.70 | 17.00 | 16.40 | 17.00 | 442 | +0.70(+4.29%) |
Jul 12, 2019 | 16.70 | 17.40 | 16.00 | 16.30 | 4,510 | -0.50(-2.98%) |
Jul 11, 2019 | 16.00 | 16.80 | 15.41 | 16.80 | 3,707 | +0.90(+5.66%) |
Jul 10, 2019 | 15.30 | 16.70 | 14.80 | 15.90 | 4,974 | +0.70(+4.61%) |
Jul 09, 2019 | 15.00 | 15.20 | 14.70 | 15.20 | 1,057 | +0.20(+1.33%) |
Jul 08, 2019 | 15.00 | 15.70 | 14.80 | 15.00 | 717 | +0.00(+0.00%) |
Jul 05, 2019 | 15.80 | 15.90 | 15.00 | 15.00 | 4,000 | +0.00(+0.00%) |
Jul 03, 2019 | 16.10 | 16.10 | 15.00 | 15.00 | 320 | -0.50(-3.23%) |
Jul 02, 2019 | 14.80 | 16.30 | 14.60 | 15.50 | 5,163 | +0.53(+3.51%) |
Jul 01, 2019 | 14.00 | 16.48 | 14.00 | 14.97 | 2,311 | +1.07(+7.73%) |
Jun 28, 2019 | 14.10 | 16.64 | 13.90 | 13.90 | 4,060 | -0.40(-2.80%) |
Jun 27, 2019 | 15.00 | 16.00 | 13.50 | 14.30 | 2,172 | -0.70(-4.67%) |
Jun 26, 2019 | 15.40 | 16.00 | 12.61 | 15.00 | 6,111 | -0.80(-5.06%) |
Jun 25, 2019 | 16.20 | 16.20 | 15.00 | 15.80 | 3,550 | -0.30(-1.86%) |
Jun 24, 2019 | 16.00 | 16.80 | 15.20 | 16.10 | 2,049 | +0.30(+1.90%) |
Jun 21, 2019 | 16.90 | 17.50 | 15.80 | 15.80 | 12,420 | -1.30(-7.60%) |
Jun 20, 2019 | 17.40 | 18.00 | 17.00 | 17.10 | 960 | -0.60(-3.39%) |
Jun 19, 2019 | 18.50 | 18.50 | 17.50 | 17.70 | 1,200 | -0.50(-2.75%) |
Jun 18, 2019 | 18.41 | 18.41 | 17.09 | 18.20 | 696 | +0.70(+4.00%) |
Jun 17, 2019 | 17.40 | 18.50 | 17.40 | 17.50 | 1,216 | -0.30(-1.69%) |
Jun 14, 2019 | 18.50 | 18.50 | 17.00 | 17.80 | 790 | -0.50(-2.73%) |
Jun 13, 2019 | 17.90 | 18.30 | 17.83 | 18.30 | 799 | +0.61(+3.46%) |
Jun 12, 2019 | 17.20 | 18.40 | 17.20 | 17.69 | 537 | -0.71(-3.87%) |
Jun 11, 2019 | 17.50 | 18.50 | 17.30 | 18.40 | 1,209 | +0.90(+5.14%) |
Jun 10, 2019 | 17.10 | 17.80 | 17.10 | 17.50 | 714 | +0.10(+0.57%) |
Jun 07, 2019 | 17.30 | 17.80 | 17.00 | 17.40 | 1,670 | -0.50(-2.79%) |
Jun 06, 2019 | 17.10 | 17.90 | 17.10 | 17.90 | 1,280 | +0.10(+0.56%) |
Jun 05, 2019 | 16.90 | 17.80 | 16.70 | 17.80 | 1,200 | -0.30(-1.66%) |
Jun 04, 2019 | 16.61 | 18.22 | 16.61 | 18.10 | 1,057 | +0.50(+2.84%) |
Jun 03, 2019 | 17.20 | 18.30 | 16.70 | 17.60 | 1,166 | +0.90(+5.39%) |
May 31, 2019 | 18.60 | 18.70 | 16.70 | 16.70 | 2,800 | -0.70(-4.02%) |
May 30, 2019 | 16.50 | 19.92 | 16.40 | 17.40 | 7,936 | +0.40(+2.35%) |
May 29, 2019 | 19.10 | 19.10 | 16.60 | 17.00 | 2,681 | -1.80(-9.57%) |
May 28, 2019 | 19.00 | 19.50 | 17.79 | 18.80 | 6,651 | -0.64(-3.29%) |
May 24, 2019 | 20.00 | 20.00 | 19.00 | 19.44 | 1,180 | -0.36(-1.82%) |
May 23, 2019 | 20.53 | 20.53 | 19.00 | 19.80 | 2,618 | +0.00(+0.00%) |
May 22, 2019 | 19.70 | 20.15 | 19.70 | 19.80 | 1,929 | -0.45(-2.22%) |
May 21, 2019 | 22.40 | 22.40 | 19.75 | 20.25 | 8,600 | -2.25(-10.00%) |
May 20, 2019 | 21.90 | 22.50 | 21.90 | 22.50 | 1,328 | +0.30(+1.35%) |
May 17, 2019 | 22.40 | 22.50 | 22.20 | 22.20 | 1,050 | +0.00(+0.00%) |
May 16, 2019 | 22.20 | 22.50 | 22.17 | 22.20 | 467 | -0.10(-0.45%) |
May 15, 2019 | 22.40 | 22.50 | 22.00 | 22.30 | 325 | +0.30(+1.36%) |
May 14, 2019 | 21.90 | 22.10 | 21.90 | 22.00 | 1,697 | +0.00(+0.00%) |
May 13, 2019 | 22.60 | 22.60 | 21.30 | 22.00 | 1,447 | -0.40(-1.79%) |
May 10, 2019 | 22.00 | 22.40 | 20.30 | 22.40 | 2,870 | +0.40(+1.82%) |
May 09, 2019 | 22.00 | 22.64 | 21.90 | 22.00 | 976 | -0.10(-0.45%) |
May 08, 2019 | 22.10 | 23.30 | 21.40 | 22.10 | 5,792 | -0.40(-1.78%) |
May 07, 2019 | 23.20 | 23.40 | 22.00 | 22.50 | 842 | -0.60(-2.60%) |
May 06, 2019 | 23.50 | 23.50 | 22.60 | 23.10 | 2,403 | +0.00(+0.00%) |
May 03, 2019 | 21.90 | 23.50 | 21.60 | 23.10 | 2,920 | +0.87(+3.93%) |
May 02, 2019 | 23.80 | 24.00 | 22.20 | 22.23 | 3,746 | -1.07(-4.61%) |