Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 20.40 | 20.40 | 18.00 | 18.20 | 827 | -1.00(-5.21%) |
Apr 29, 2020 | 20.00 | 20.20 | 19.20 | 19.20 | 44 | +0.07(+0.36%) |
Apr 28, 2020 | 20.40 | 20.77 | 18.48 | 19.13 | 945 | -1.11(-5.48%) |
Apr 27, 2020 | 21.00 | 21.00 | 19.60 | 20.24 | 649 | -0.16(-0.76%) |
Apr 24, 2020 | 19.70 | 20.40 | 19.70 | 20.40 | 105 | +0.09(+0.45%) |
Apr 23, 2020 | 19.65 | 20.40 | 19.20 | 20.31 | 576 | +0.31(+1.54%) |
Apr 22, 2020 | 21.40 | 22.40 | 20.00 | 20.00 | 176 | -0.08(-0.39%) |
Apr 21, 2020 | 18.90 | 22.00 | 18.32 | 20.08 | 397 | +2.08(+11.54%) |
Apr 20, 2020 | 22.80 | 22.80 | 18.00 | 18.00 | 298 | -3.49(-16.26%) |
Apr 17, 2020 | 23.40 | 23.60 | 17.85 | 21.49 | 715 | +0.49(+2.34%) |
Apr 16, 2020 | 17.20 | 23.63 | 17.20 | 21.00 | 547 | -1.56(-6.91%) |
Apr 15, 2020 | 23.00 | 24.00 | 21.50 | 22.56 | 485 | -0.44(-1.91%) |
Apr 14, 2020 | 24.00 | 24.00 | 22.80 | 23.00 | 491 | -0.20(-0.86%) |
Apr 13, 2020 | 23.80 | 24.00 | 22.10 | 23.20 | 213 | +0.80(+3.57%) |
Apr 09, 2020 | 20.00 | 23.80 | 20.00 | 22.40 | 350 | +0.20(+0.90%) |
Apr 08, 2020 | 19.94 | 24.40 | 19.35 | 22.20 | 11,285 | +3.40(+18.09%) |
Apr 07, 2020 | 20.00 | 20.00 | 18.80 | 18.80 | 35 | +0.06(+0.31%) |
Apr 06, 2020 | 19.09 | 19.09 | 17.30 | 18.74 | 113 | +0.89(+5.00%) |
Apr 03, 2020 | 17.85 | 17.85 | 17.85 | 17.85 | 45 | +0.85(+5.00%) |
Apr 02, 2020 | 20.74 | 20.74 | 17.00 | 17.00 | 152 | -1.34(-7.31%) |
Apr 01, 2020 | 17.60 | 20.00 | 17.60 | 18.34 | 139 | +0.07(+0.37%) |
Mar 31, 2020 | 17.06 | 24.00 | 17.06 | 18.27 | 1,630 | -1.73(-8.64%) |
Mar 30, 2020 | 19.00 | 20.20 | 19.00 | 20.00 | 232 | +1.00(+5.26%) |
Mar 27, 2020 | 19.76 | 19.76 | 18.00 | 19.00 | 140 | +1.00(+5.58%) |
Mar 26, 2020 | 17.00 | 19.91 | 14.20 | 18.00 | 4,429 | +1.39(+8.40%) |
Mar 25, 2020 | 15.98 | 17.20 | 11.80 | 16.60 | 4,649 | +0.60(+3.76%) |
Mar 24, 2020 | 10.40 | 17.00 | 10.40 | 16.00 | 9,727 | -3.41(-17.58%) |
Mar 23, 2020 | 22.40 | 22.40 | 19.41 | 19.41 | 118 | -1.19(-5.77%) |
Mar 20, 2020 | 20.40 | 24.72 | 12.00 | 20.60 | 1,365 | +1.49(+7.80%) |
Mar 19, 2020 | 15.60 | 21.80 | 15.57 | 19.11 | 536 | +4.11(+27.40%) |
Mar 18, 2020 | 16.25 | 16.25 | 14.42 | 15.00 | 484 | -1.20(-7.41%) |
Mar 17, 2020 | 15.60 | 16.20 | 15.60 | 16.20 | 284 | +0.00(+0.00%) |
Mar 16, 2020 | 17.00 | 17.00 | 12.00 | 16.20 | 469 | -0.80(-4.71%) |
Mar 13, 2020 | 18.80 | 18.80 | 17.00 | 17.00 | 295 | -1.82(-9.67%) |
Mar 12, 2020 | 18.13 | 19.91 | 18.13 | 18.82 | 178 | +0.78(+4.34%) |
Mar 11, 2020 | 18.04 | 18.04 | 18.04 | 18.04 | 46 | -2.26(-11.12%) |
Mar 10, 2020 | 18.80 | 21.66 | 18.80 | 20.29 | 444 | +1.69(+9.11%) |
Mar 09, 2020 | 18.60 | 19.79 | 18.60 | 18.60 | 228 | +0.00(+0.00%) |
Mar 06, 2020 | 19.00 | 19.00 | 18.60 | 18.60 | 250 | -1.44(-7.19%) |
Mar 05, 2020 | 20.00 | 20.84 | 20.00 | 20.04 | 537 | -1.56(-7.22%) |
Mar 04, 2020 | 21.60 | 22.75 | 21.20 | 21.60 | 174 | -0.40(-1.82%) |
Mar 03, 2020 | 24.20 | 24.20 | 21.60 | 22.00 | 711 | +0.40(+1.85%) |
Mar 02, 2020 | 24.80 | 24.80 | 18.06 | 21.60 | 1,166 | -1.20(-5.26%) |
Feb 28, 2020 | 23.78 | 27.60 | 22.24 | 22.80 | 490 | +0.13(+0.58%) |
Feb 27, 2020 | 27.20 | 29.80 | 22.00 | 22.67 | 1,608 | -7.13(-23.93%) |
Feb 26, 2020 | 30.00 | 30.00 | 29.40 | 29.80 | 63 | +0.60(+2.05%) |
Feb 25, 2020 | 29.20 | 29.20 | 29.20 | 29.20 | 56 | +1.10(+3.91%) |
Feb 24, 2020 | 26.00 | 29.80 | 24.60 | 28.10 | 523 | -1.70(-5.70%) |
Feb 21, 2020 | 28.80 | 30.90 | 28.80 | 29.80 | 315 | +0.47(+1.61%) |
Feb 20, 2020 | 31.20 | 31.60 | 28.34 | 29.33 | 962 | -1.67(-5.39%) |
Feb 19, 2020 | 29.40 | 32.00 | 28.00 | 31.00 | 1,701 | +3.02(+10.78%) |
Feb 18, 2020 | 26.40 | 29.18 | 26.40 | 27.98 | 53 | +1.38(+5.20%) |
Feb 14, 2020 | 27.15 | 27.15 | 26.40 | 26.60 | 1,150 | -0.41(-1.53%) |
Feb 13, 2020 | 27.62 | 27.62 | 27.00 | 27.01 | 471 | +0.21(+0.79%) |
Feb 12, 2020 | 26.60 | 28.60 | 26.20 | 26.80 | 297 | +0.80(+3.08%) |
Feb 11, 2020 | 26.00 | 26.00 | 26.00 | 1 | +0.00(+0.00%) | |
Feb 10, 2020 | 28.60 | 29.80 | 26.00 | 26.00 | 353 | -1.20(-4.41%) |
Feb 07, 2020 | 27.20 | 27.20 | 27.20 | 27.20 | 15 | -1.20(-4.23%) |
Feb 06, 2020 | 25.60 | 30.00 | 25.40 | 28.40 | 1,150 | +2.25(+8.60%) |
Feb 05, 2020 | 29.64 | 29.64 | 26.15 | 26.15 | 701 | -1.25(-4.57%) |
Feb 04, 2020 | 26.00 | 28.74 | 25.19 | 27.40 | 1,266 | +1.80(+7.04%) |
Feb 03, 2020 | 25.00 | 32.00 | 25.00 | 25.60 | 1,812 | +0.55(+2.20%) |
Jan 31, 2020 | 26.60 | 26.80 | 25.05 | 25.05 | 615 | -1.75(-6.54%) |
Jan 30, 2020 | 26.80 | 27.00 | 26.20 | 26.80 | 155 | -0.22(-0.80%) |
Jan 29, 2020 | 30.00 | 30.00 | 26.40 | 27.02 | 937 | -2.73(-9.17%) |
Jan 28, 2020 | 30.00 | 30.22 | 28.07 | 29.74 | 5,600 | -1.26(-4.06%) |
Jan 27, 2020 | 26.20 | 31.00 | 26.00 | 31.00 | 17,056 | +4.27(+15.96%) |
Jan 24, 2020 | 27.76 | 27.78 | 26.60 | 26.73 | 670 | -0.73(-2.65%) |
Jan 23, 2020 | 28.00 | 30.22 | 25.87 | 27.46 | 828 | -0.14(-0.50%) |
Jan 22, 2020 | 29.47 | 29.84 | 27.00 | 27.60 | 576 | -1.85(-6.28%) |
Jan 21, 2020 | 29.20 | 29.82 | 29.20 | 29.45 | 230 | -1.29(-4.20%) |
Jan 17, 2020 | 32.97 | 32.97 | 29.20 | 30.74 | 740 | -0.38(-1.23%) |
Jan 16, 2020 | 29.20 | 31.91 | 29.20 | 31.12 | 854 | +0.28(+0.90%) |
Jan 15, 2020 | 31.20 | 33.54 | 29.48 | 30.84 | 842 | -0.16(-0.51%) |
Jan 14, 2020 | 29.60 | 36.80 | 28.66 | 31.00 | 5,548 | +0.01(+0.03%) |
Jan 13, 2020 | 31.20 | 31.20 | 28.20 | 30.99 | 1,223 | -0.21(-0.67%) |
Jan 10, 2020 | 28.53 | 32.20 | 27.22 | 31.20 | 1,425 | +2.90(+10.23%) |
Jan 09, 2020 | 28.20 | 28.32 | 26.47 | 28.30 | 872 | +0.17(+0.59%) |
Jan 08, 2020 | 27.88 | 28.60 | 26.40 | 28.14 | 494 | +1.01(+3.74%) |
Jan 07, 2020 | 26.69 | 29.43 | 26.19 | 27.12 | 391 | +0.81(+3.09%) |
Jan 06, 2020 | 27.00 | 27.00 | 25.22 | 26.31 | 342 | -0.39(-1.47%) |
Jan 03, 2020 | 26.14 | 26.70 | 25.00 | 26.70 | 235 | +0.40(+1.53%) |
Jan 02, 2020 | 25.55 | 26.30 | 25.43 | 26.30 | 312 | -0.63(-2.35%) |
Dec 31, 2019 | 24.60 | 27.46 | 24.60 | 26.93 | 185 | -0.47(-1.71%) |
Dec 30, 2019 | 28.60 | 28.60 | 24.00 | 27.40 | 528 | -0.40(-1.45%) |
Dec 27, 2019 | 28.60 | 29.20 | 27.60 | 27.80 | 655 | +0.20(+0.73%) |
Dec 26, 2019 | 29.60 | 30.13 | 27.02 | 27.60 | 836 | -1.90(-6.44%) |
Dec 24, 2019 | 29.80 | 32.41 | 29.00 | 29.50 | 195 | +1.10(+3.87%) |
Dec 23, 2019 | 29.60 | 32.80 | 28.40 | 28.40 | 404 | -2.60(-8.39%) |
Dec 20, 2019 | 31.80 | 33.80 | 30.40 | 31.00 | 1,200 | +2.60(+9.15%) |
Dec 19, 2019 | 33.00 | 35.55 | 28.40 | 28.40 | 680 | -5.60(-16.47%) |
Dec 18, 2019 | 34.00 | 36.00 | 33.80 | 34.00 | 110 | -2.00(-5.56%) |
Dec 17, 2019 | 36.40 | 36.40 | 33.61 | 36.00 | 296 | +1.25(+3.59%) |
Dec 16, 2019 | 35.20 | 35.20 | 32.40 | 34.75 | 439 | +0.90(+2.66%) |
Dec 13, 2019 | 35.60 | 39.60 | 33.04 | 33.85 | 1,295 | -0.65(-1.88%) |
Dec 12, 2019 | 30.80 | 36.61 | 29.20 | 34.50 | 1,162 | +3.27(+10.46%) |
Dec 11, 2019 | 32.20 | 33.80 | 28.40 | 31.23 | 1,491 | -0.24(-0.76%) |
Dec 10, 2019 | 31.20 | 31.80 | 31.20 | 31.47 | 53 | +0.47(+1.52%) |
Dec 09, 2019 | 31.00 | 32.00 | 31.00 | 31.00 | 198 | -1.20(-3.73%) |
Dec 06, 2019 | 31.72 | 33.60 | 28.96 | 32.20 | 765 | +2.40(+8.05%) |
Dec 05, 2019 | 29.40 | 30.44 | 29.00 | 29.80 | 175 | +1.00(+3.47%) |
Dec 04, 2019 | 31.60 | 32.80 | 28.80 | 28.80 | 1,662 | -3.20(-10.00%) |
Dec 03, 2019 | 33.20 | 33.60 | 32.00 | 32.00 | 262 | -0.70(-2.14%) |
Dec 02, 2019 | 34.00 | 34.70 | 32.60 | 32.70 | 1,030 | -2.50(-7.10%) |
Nov 29, 2019 | 35.80 | 35.80 | 34.40 | 35.20 | 795 | -0.60(-1.68%) |
Nov 27, 2019 | 32.72 | 37.63 | 32.40 | 35.80 | 3,300 | +2.60(+7.83%) |
Nov 26, 2019 | 30.21 | 33.20 | 30.21 | 33.20 | 520 | +1.80(+5.73%) |
Nov 25, 2019 | 30.00 | 31.40 | 30.00 | 31.40 | 521 | +1.40(+4.67%) |
Nov 22, 2019 | 31.20 | 31.60 | 28.40 | 30.00 | 2,230 | -1.60(-5.06%) |
Nov 21, 2019 | 33.80 | 43.00 | 31.20 | 31.60 | 8,723 | -0.60(-1.86%) |
Nov 20, 2019 | 31.20 | 32.20 | 31.00 | 32.20 | 661 | +1.80(+5.92%) |
Nov 19, 2019 | 30.20 | 30.55 | 30.20 | 30.40 | 164 | -0.60(-1.94%) |
Nov 18, 2019 | 31.20 | 31.20 | 29.40 | 31.00 | 1,128 | -0.40(-1.27%) |
Nov 15, 2019 | 31.80 | 32.00 | 30.40 | 31.40 | 900 | -1.00(-3.09%) |
Nov 14, 2019 | 32.00 | 32.40 | 31.32 | 32.40 | 257 | +0.40(+1.25%) |
Nov 13, 2019 | 32.00 | 33.00 | 31.80 | 32.00 | 576 | -0.50(-1.54%) |
Nov 12, 2019 | 34.71 | 34.80 | 32.00 | 32.50 | 239 | -0.79(-2.37%) |
Nov 11, 2019 | 35.60 | 35.60 | 33.29 | 33.29 | 194 | -0.97(-2.84%) |
Nov 08, 2019 | 33.00 | 35.60 | 30.95 | 34.26 | 515 | +1.06(+3.19%) |
Nov 07, 2019 | 32.00 | 33.64 | 29.20 | 33.20 | 588 | +2.60(+8.50%) |
Nov 06, 2019 | 31.00 | 34.80 | 30.00 | 30.60 | 1,860 | -0.60(-1.92%) |
Nov 05, 2019 | 28.98 | 31.50 | 28.60 | 31.20 | 2,023 | +0.80(+2.63%) |
Nov 04, 2019 | 29.00 | 31.20 | 27.00 | 30.40 | 3,270 | +2.40(+8.57%) |
Nov 01, 2019 | 30.00 | 30.00 | 27.00 | 28.00 | 410 | -0.19(-0.68%) |
Oct 31, 2019 | 31.60 | 31.64 | 27.22 | 28.19 | 1,381 | -0.81(-2.79%) |
Oct 30, 2019 | 29.03 | 29.60 | 27.99 | 29.00 | 600 | +0.60(+2.11%) |
Oct 29, 2019 | 27.10 | 29.48 | 26.13 | 28.40 | 3,500 | +1.40(+5.19%) |
Oct 28, 2019 | 24.72 | 27.10 | 24.72 | 27.00 | 332 | +0.80(+3.05%) |
Oct 25, 2019 | 26.80 | 27.40 | 24.14 | 26.20 | 1,245 | +0.20(+0.77%) |
Oct 24, 2019 | 28.00 | 28.00 | 26.00 | 26.00 | 235 | +0.00(+0.00%) |
Oct 23, 2019 | 27.98 | 27.98 | 24.80 | 26.00 | 939 | -1.70(-6.14%) |
Oct 22, 2019 | 27.00 | 27.70 | 26.41 | 27.70 | 762 | +0.50(+1.84%) |
Oct 21, 2019 | 28.40 | 28.80 | 27.00 | 27.20 | 1,631 | -1.40(-4.90%) |
Oct 18, 2019 | 25.20 | 30.80 | 25.20 | 28.60 | 3,090 | +0.00(+0.00%) |
Oct 17, 2019 | 31.80 | 32.00 | 26.60 | 28.60 | 7,566 | -4.20(-12.80%) |
Oct 16, 2019 | 31.60 | 35.80 | 30.80 | 32.80 | 20,528 | -7.20(-18.00%) |
Oct 15, 2019 | 23.00 | 47.60 | 22.60 | 40.00 | 65,011 | +17.58(+78.40%) |
Oct 14, 2019 | 23.00 | 23.00 | 22.42 | 22.42 | 41 | -0.58(-2.51%) |
Oct 11, 2019 | 24.00 | 24.00 | 23.00 | 23.00 | 160 | -1.73(-6.99%) |
Oct 10, 2019 | 23.60 | 24.80 | 22.61 | 24.73 | 485 | +1.13(+4.78%) |
Oct 09, 2019 | 22.40 | 23.60 | 20.60 | 23.60 | 947 | +1.40(+6.31%) |
Oct 08, 2019 | 25.00 | 25.00 | 18.40 | 22.20 | 767 | -3.00(-11.90%) |
Oct 07, 2019 | 25.00 | 25.40 | 16.20 | 25.20 | 1,197 | +0.60(+2.44%) |
Oct 04, 2019 | 22.00 | 25.12 | 22.00 | 24.60 | 1,275 | +1.10(+4.68%) |
Oct 03, 2019 | 28.20 | 28.20 | 22.20 | 23.50 | 2,148 | -5.52(-19.02%) |
Oct 02, 2019 | 30.40 | 30.40 | 28.00 | 29.02 | 887 | -1.38(-4.53%) |
Oct 01, 2019 | 29.75 | 30.40 | 29.00 | 30.40 | 781 | -0.00(-0.01%) |
Sep 30, 2019 | 29.31 | 30.60 | 29.31 | 30.40 | 210 | -0.20(-0.65%) |
Sep 27, 2019 | 29.80 | 30.60 | 29.21 | 30.60 | 725 | +0.20(+0.66%) |
Sep 26, 2019 | 30.80 | 31.20 | 28.00 | 30.40 | 3,833 | -0.80(-2.56%) |
Sep 25, 2019 | 32.40 | 32.40 | 30.60 | 31.20 | 623 | -2.80(-8.24%) |
Sep 24, 2019 | 34.80 | 34.80 | 32.02 | 34.00 | 415 | -0.10(-0.29%) |
Sep 23, 2019 | 32.80 | 35.70 | 32.80 | 34.10 | 2,517 | +1.70(+5.25%) |
Sep 20, 2019 | 32.20 | 32.50 | 31.80 | 32.40 | 540 | -0.20(-0.61%) |
Sep 19, 2019 | 32.20 | 32.60 | 30.80 | 32.60 | 259 | +0.60(+1.88%) |
Sep 18, 2019 | 32.00 | 33.71 | 30.60 | 32.00 | 1,707 | -2.20(-6.43%) |
Sep 17, 2019 | 36.00 | 36.00 | 28.20 | 34.20 | 1,673 | -0.80(-2.29%) |
Sep 16, 2019 | 33.20 | 35.02 | 32.22 | 35.00 | 1,518 | +0.00(+0.00%) |
Sep 13, 2019 | 35.20 | 35.20 | 32.07 | 35.00 | 975 | -0.30(-0.85%) |
Sep 12, 2019 | 35.00 | 40.00 | 34.00 | 35.30 | 1,340 | +0.30(+0.86%) |
Sep 11, 2019 | 36.20 | 40.00 | 32.16 | 35.00 | 9,365 | -0.80(-2.23%) |
Sep 10, 2019 | 32.00 | 35.80 | 32.00 | 35.80 | 3,759 | +4.00(+12.58%) |
Sep 09, 2019 | 30.80 | 32.40 | 30.40 | 31.80 | 1,678 | +0.94(+3.05%) |
Sep 06, 2019 | 30.00 | 31.00 | 29.00 | 30.86 | 740 | +0.46(+1.51%) |
Sep 05, 2019 | 29.55 | 30.40 | 29.55 | 30.40 | 277 | -0.40(-1.30%) |
Sep 04, 2019 | 30.20 | 30.80 | 29.60 | 30.80 | 280 | +0.40(+1.32%) |
Sep 03, 2019 | 27.26 | 31.00 | 27.26 | 30.40 | 1,172 | +0.00(+0.00%) |
Aug 30, 2019 | 30.00 | 30.60 | 29.30 | 30.40 | 1,610 | +0.60(+2.01%) |
Aug 29, 2019 | 28.54 | 30.00 | 28.50 | 29.80 | 341 | +0.20(+0.68%) |
Aug 28, 2019 | 27.40 | 29.80 | 27.22 | 29.60 | 1,178 | +1.20(+4.23%) |
Aug 27, 2019 | 27.60 | 29.20 | 26.70 | 28.40 | 1,154 | +0.80(+2.90%) |
Aug 26, 2019 | 29.00 | 29.60 | 27.60 | 27.60 | 941 | -1.40(-4.83%) |
Aug 23, 2019 | 28.80 | 30.00 | 28.20 | 29.00 | 1,430 | -0.20(-0.68%) |
Aug 22, 2019 | 27.60 | 30.00 | 27.60 | 29.20 | 3,014 | +1.60(+5.80%) |
Aug 21, 2019 | 25.80 | 29.00 | 25.80 | 27.60 | 1,936 | +1.20(+4.55%) |
Aug 20, 2019 | 25.93 | 26.80 | 25.93 | 26.40 | 314 | +0.60(+2.33%) |
Aug 19, 2019 | 26.00 | 26.00 | 24.80 | 25.80 | 2,183 | -0.20(-0.77%) |
Aug 16, 2019 | 24.20 | 26.00 | 24.20 | 26.00 | 2,620 | +1.60(+6.56%) |
Aug 15, 2019 | 25.20 | 25.40 | 23.80 | 24.40 | 1,017 | -0.59(-2.38%) |
Aug 14, 2019 | 23.00 | 26.48 | 22.91 | 24.99 | 3,053 | +1.99(+8.67%) |
Aug 13, 2019 | 23.40 | 26.52 | 23.00 | 23.00 | 6,302 | -0.60(-2.54%) |
Aug 12, 2019 | 27.20 | 27.20 | 22.00 | 23.60 | 5,450 | -3.80(-13.87%) |
Aug 09, 2019 | 26.80 | 27.80 | 26.00 | 27.40 | 495 | +0.60(+2.24%) |
Aug 08, 2019 | 30.80 | 30.80 | 26.20 | 26.80 | 4,138 | -3.80(-12.42%) |
Aug 07, 2019 | 28.20 | 31.40 | 28.20 | 30.60 | 3,219 | +2.20(+7.75%) |
Aug 06, 2019 | 31.40 | 31.40 | 26.40 | 28.40 | 10,554 | -3.20(-10.13%) |
Aug 05, 2019 | 29.20 | 31.80 | 29.00 | 31.60 | 10,406 | +2.43(+8.34%) |
Aug 02, 2019 | 28.00 | 33.00 | 26.60 | 29.17 | 26,845 | +2.17(+8.03%) |
Aug 01, 2019 | 25.80 | 29.40 | 25.00 | 27.00 | 25,716 | +0.80(+3.05%) |
Jul 31, 2019 | 22.80 | 27.80 | 22.20 | 26.20 | 19,462 | +2.80(+11.97%) |
Jul 30, 2019 | 20.00 | 27.00 | 19.00 | 23.40 | 59,838 | -3.60(-13.33%) |
Jul 29, 2019 | 13.20 | 31.40 | 11.40 | 27.00 | 239,874 | +13.40(+98.56%) |
Jul 26, 2019 | 13.20 | 13.60 | 13.20 | 13.60 | 107,185 | +0.10(+0.76%) |
Jul 25, 2019 | 11.20 | 13.62 | 10.10 | 13.50 | 78,438 | +0.50(+3.83%) |
Jul 24, 2019 | 11.10 | 13.40 | 10.80 | 13.00 | 82,617 | +0.40(+3.16%) |
Jul 23, 2019 | 10.40 | 13.00 | 10.00 | 12.60 | 84,125 | +2.00(+18.87%) |
Jul 22, 2019 | 11.20 | 11.60 | 10.04 | 10.60 | 50,065 | -0.60(-5.36%) |
Jul 19, 2019 | 11.00 | 13.00 | 10.60 | 11.20 | 2,950 | +0.05(+0.48%) |
Jul 18, 2019 | 10.65 | 11.15 | 10.12 | 11.15 | 853 | +0.05(+0.49%) |
Jul 17, 2019 | 12.40 | 12.40 | 11.00 | 11.09 | 3,892 | -1.13(-9.25%) |
Jul 16, 2019 | 12.60 | 13.60 | 11.80 | 12.22 | 5,852 | -1.40(-10.26%) |
Jul 15, 2019 | 13.20 | 15.00 | 13.20 | 13.62 | 1,435 | +0.42(+3.17%) |
Jul 12, 2019 | 13.20 | 14.60 | 13.20 | 13.20 | 385 | -0.80(-5.70%) |
Jul 11, 2019 | 15.00 | 15.20 | 14.00 | 14.00 | 1,559 | -0.80(-5.41%) |
Jul 10, 2019 | 11.80 | 15.93 | 11.80 | 14.80 | 6,782 | +2.80(+23.31%) |
Jul 09, 2019 | 12.38 | 13.96 | 11.60 | 12.00 | 4,080 | +0.20(+1.71%) |
Jul 08, 2019 | 15.60 | 15.68 | 11.40 | 11.80 | 6,522 | -3.80(-24.36%) |
Jul 05, 2019 | 14.20 | 16.00 | 14.20 | 15.60 | 570 | +1.31(+9.17%) |
Jul 03, 2019 | 14.40 | 15.00 | 14.20 | 14.29 | 955 | -0.91(-5.99%) |
Jul 02, 2019 | 14.37 | 15.20 | 14.27 | 15.20 | 729 | -0.80(-5.00%) |
Jul 01, 2019 | 16.26 | 16.26 | 14.70 | 16.00 | 567 | +1.60(+11.13%) |
Jun 28, 2019 | 15.92 | 15.92 | 12.40 | 14.40 | 1,345 | -1.60(-10.01%) |
Jun 27, 2019 | 16.00 | 17.80 | 15.20 | 16.00 | 1,282 | -1.80(-10.11%) |
Jun 26, 2019 | 17.40 | 18.00 | 15.44 | 17.80 | 686 | +0.60(+3.49%) |
Jun 25, 2019 | 16.40 | 17.20 | 16.20 | 17.20 | 150 | +0.92(+5.68%) |
Jun 24, 2019 | 17.20 | 17.20 | 15.22 | 16.28 | 6,773 | -1.72(-9.58%) |
Jun 21, 2019 | 16.20 | 18.40 | 16.20 | 18.00 | 525 | -0.90(-4.76%) |
Jun 20, 2019 | 17.40 | 19.15 | 16.46 | 18.90 | 2,849 | +0.99(+5.53%) |
Jun 19, 2019 | 17.60 | 17.91 | 16.22 | 17.91 | 1,776 | -0.09(-0.50%) |
Jun 18, 2019 | 14.20 | 20.00 | 14.00 | 18.00 | 35,379 | +3.00(+20.00%) |
Jun 17, 2019 | 14.40 | 16.00 | 14.00 | 15.00 | 13,837 | +0.60(+4.15%) |
Jun 14, 2019 | 12.00 | 17.20 | 9.500 | 14.40 | 27,860 | +2.00(+16.15%) |
Jun 13, 2019 | 12.40 | 12.80 | 12.00 | 12.40 | 304 | -0.08(-0.64%) |
Jun 12, 2019 | 12.40 | 12.74 | 12.40 | 12.48 | 701 | -0.32(-2.50%) |
Jun 11, 2019 | 13.00 | 13.20 | 12.40 | 12.80 | 634 | -0.15(-1.16%) |
Jun 10, 2019 | 11.78 | 14.00 | 11.78 | 12.95 | 3,950 | -0.85(-6.16%) |
Jun 07, 2019 | 13.80 | 14.40 | 13.00 | 13.80 | 965 | +0.20(+1.47%) |
Jun 06, 2019 | 11.60 | 13.80 | 11.60 | 13.60 | 8,144 | +1.60(+13.31%) |
Jun 05, 2019 | 12.16 | 13.59 | 12.00 | 12.00 | 1,989 | +0.00(+0.02%) |
Jun 04, 2019 | 10.60 | 12.20 | 10.60 | 12.00 | 2,953 | +1.72(+16.71%) |
Jun 03, 2019 | 11.20 | 11.20 | 10.20 | 10.28 | 1,311 | -1.08(-9.49%) |
May 31, 2019 | 11.09 | 11.40 | 10.00 | 11.36 | 14,330 | +0.16(+1.43%) |
May 30, 2019 | 10.65 | 14.00 | 9.800 | 11.20 | 27,706 | +0.75(+7.16%) |
May 29, 2019 | 10.99 | 12.00 | 10.04 | 10.45 | 6,107 | -0.54(-4.93%) |
May 28, 2019 | 10.61 | 11.39 | 10.47 | 10.99 | 13,037 | +0.39(+3.70%) |
May 24, 2019 | 9.880 | 12.00 | 9.880 | 10.60 | 11,390 | -0.00(-0.02%) |
May 23, 2019 | 10.40 | 11.04 | 10.40 | 10.60 | 407 | -0.44(-3.95%) |
May 22, 2019 | 11.02 | 11.80 | 10.40 | 11.04 | 2,879 | +0.66(+6.32%) |
May 21, 2019 | 10.96 | 12.00 | 10.20 | 10.38 | 4,264 | +0.18(+1.80%) |
May 20, 2019 | 11.00 | 11.96 | 10.00 | 10.20 | 4,101 | +0.67(+7.08%) |
May 17, 2019 | 12.00 | 13.00 | 9.000 | 9.526 | 12,580 | -2.54(-21.05%) |
May 16, 2019 | 14.80 | 14.80 | 12.00 | 12.07 | 6,775 | -2.73(-18.47%) |
May 15, 2019 | 15.00 | 15.72 | 13.80 | 14.80 | 1,728 | -0.20(-1.32%) |
May 14, 2019 | 14.98 | 15.00 | 13.64 | 15.00 | 597 | +1.07(+7.67%) |
May 13, 2019 | 13.84 | 13.95 | 13.40 | 13.93 | 2,254 | -0.44(-3.06%) |
May 10, 2019 | 15.00 | 15.35 | 13.84 | 14.37 | 2,295 | -1.47(-9.26%) |
May 09, 2019 | 16.00 | 16.00 | 15.00 | 15.84 | 925 | +0.24(+1.51%) |
May 08, 2019 | 15.40 | 16.48 | 15.40 | 15.60 | 661 | -0.20(-1.27%) |
May 07, 2019 | 16.42 | 16.42 | 15.00 | 15.80 | 3,890 | -0.60(-3.66%) |
May 06, 2019 | 16.40 | 17.20 | 16.40 | 16.40 | 1,069 | -0.80(-4.65%) |
May 03, 2019 | 16.80 | 17.20 | 16.80 | 17.20 | 860 | +0.40(+2.38%) |
May 02, 2019 | 16.80 | 17.20 | 16.60 | 16.80 | 1,806 | -0.60(-3.45%) |