Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 6.580 | 6.580 | 5.830 | 5.960 | 165,759 | -0.52(-8.02%) |
Apr 29, 2020 | 6.600 | 7.140 | 6.360 | 6.480 | 324,757 | +0.05(+0.78%) |
Apr 28, 2020 | 6.700 | 7.170 | 6.300 | 6.430 | 1,410,733 | -1.48(-18.71%) |
Apr 27, 2020 | 7.060 | 10.15 | 6.280 | 7.910 | 34,142,248 | +2.76(+53.59%) |
Apr 24, 2020 | 5.380 | 5.380 | 4.860 | 5.150 | 38,300 | -0.23(-4.28%) |
Apr 23, 2020 | 4.805 | 5.490 | 4.707 | 5.380 | 102,180 | +0.48(+9.80%) |
Apr 22, 2020 | 4.530 | 4.988 | 4.490 | 4.900 | 67,155 | +0.19(+4.03%) |
Apr 21, 2020 | 4.580 | 4.860 | 4.360 | 4.710 | 40,428 | +0.03(+0.64%) |
Apr 20, 2020 | 4.580 | 4.681 | 4.350 | 4.680 | 29,753 | +0.10(+2.18%) |
Apr 17, 2020 | 4.580 | 4.640 | 4.380 | 4.580 | 29,900 | +0.06(+1.33%) |
Apr 16, 2020 | 4.470 | 6.150 | 4.110 | 4.520 | 345,468 | -0.09(-1.95%) |
Apr 15, 2020 | 4.410 | 5.430 | 4.170 | 4.610 | 353,534 | +0.19(+4.30%) |
Apr 14, 2020 | 4.360 | 4.590 | 4.164 | 4.420 | 26,112 | +0.02(+0.45%) |
Apr 13, 2020 | 4.370 | 4.500 | 4.010 | 4.400 | 25,813 | +0.12(+2.80%) |
Apr 09, 2020 | 4.600 | 4.600 | 4.200 | 4.280 | 34,200 | -0.21(-4.68%) |
Apr 08, 2020 | 4.230 | 4.550 | 4.100 | 4.490 | 76,896 | +0.32(+7.67%) |
Apr 07, 2020 | 4.300 | 4.300 | 4.050 | 4.170 | 21,058 | -0.01(-0.24%) |
Apr 06, 2020 | 3.900 | 4.400 | 3.840 | 4.180 | 86,473 | +0.36(+9.42%) |
Apr 03, 2020 | 3.960 | 4.040 | 3.760 | 3.820 | 23,800 | -0.24(-5.91%) |
Apr 02, 2020 | 4.130 | 4.130 | 3.800 | 4.060 | 41,088 | -0.08(-1.93%) |
Apr 01, 2020 | 3.750 | 4.490 | 3.750 | 4.140 | 129,590 | +0.37(+9.81%) |
Mar 31, 2020 | 3.830 | 3.950 | 3.650 | 3.770 | 39,384 | -0.08(-2.08%) |
Mar 30, 2020 | 3.930 | 4.110 | 3.700 | 3.850 | 66,181 | -0.22(-5.41%) |
Mar 27, 2020 | 4.090 | 4.170 | 3.860 | 4.070 | 39,900 | -0.14(-3.33%) |
Mar 26, 2020 | 3.880 | 4.430 | 3.750 | 4.210 | 160,341 | +0.44(+11.67%) |
Mar 25, 2020 | 3.820 | 4.000 | 3.620 | 3.770 | 31,147 | -0.04(-1.05%) |
Mar 24, 2020 | 4.200 | 4.290 | 3.705 | 3.810 | 54,381 | -0.19(-4.75%) |
Mar 23, 2020 | 3.650 | 4.150 | 3.500 | 4.000 | 75,913 | +0.16(+4.17%) |
Mar 20, 2020 | 3.990 | 4.800 | 3.706 | 3.840 | 157,100 | -0.62(-13.90%) |
Mar 19, 2020 | 3.930 | 4.740 | 3.740 | 4.460 | 100,211 | +0.52(+13.20%) |
Mar 18, 2020 | 4.000 | 4.250 | 3.640 | 3.940 | 41,483 | -0.11(-2.72%) |
Mar 17, 2020 | 3.740 | 4.160 | 3.740 | 4.050 | 61,129 | +0.20(+5.19%) |
Mar 16, 2020 | 4.000 | 4.270 | 3.850 | 3.850 | 43,886 | -0.81(-17.38%) |
Mar 13, 2020 | 4.600 | 5.000 | 4.150 | 4.660 | 131,700 | +0.54(+13.11%) |
Mar 12, 2020 | 4.450 | 4.580 | 3.980 | 4.120 | 105,283 | -0.70(-14.52%) |
Mar 11, 2020 | 5.300 | 5.430 | 4.450 | 4.820 | 120,568 | -0.65(-11.88%) |
Mar 10, 2020 | 7.400 | 8.150 | 5.150 | 5.470 | 1,076,566 | +0.62(+12.78%) |
Mar 09, 2020 | 5.630 | 5.630 | 4.750 | 4.850 | 115,021 | -0.98(-16.81%) |
Mar 06, 2020 | 6.090 | 6.260 | 5.610 | 5.830 | 65,900 | -0.26(-4.27%) |
Mar 05, 2020 | 6.500 | 6.569 | 6.000 | 6.090 | 61,577 | -0.50(-7.59%) |
Mar 04, 2020 | 6.670 | 6.710 | 6.390 | 6.590 | 46,821 | -0.06(-0.90%) |
Mar 03, 2020 | 6.540 | 6.870 | 6.360 | 6.650 | 68,582 | +0.06(+0.91%) |
Mar 02, 2020 | 6.510 | 6.640 | 6.130 | 6.590 | 43,561 | +0.00(+0.00%) |
Feb 28, 2020 | 6.260 | 6.590 | 6.050 | 6.590 | 48,600 | +0.42(+6.81%) |
Feb 27, 2020 | 6.250 | 6.320 | 5.820 | 6.170 | 70,155 | -0.04(-0.64%) |
Feb 26, 2020 | 6.560 | 6.830 | 6.120 | 6.210 | 78,533 | -0.37(-5.62%) |
Feb 25, 2020 | 7.410 | 7.500 | 6.440 | 6.580 | 87,038 | -0.87(-11.68%) |
Feb 24, 2020 | 7.220 | 7.470 | 7.050 | 7.450 | 49,124 | +0.06(+0.81%) |
Feb 21, 2020 | 7.420 | 7.540 | 7.110 | 7.390 | 41,300 | -0.08(-1.07%) |
Feb 20, 2020 | 7.790 | 7.940 | 7.130 | 7.470 | 70,011 | -0.32(-4.11%) |
Feb 19, 2020 | 7.820 | 8.000 | 7.610 | 7.790 | 63,208 | -0.14(-1.77%) |
Feb 18, 2020 | 7.220 | 8.230 | 7.056 | 7.930 | 226,141 | +0.68(+9.38%) |
Feb 14, 2020 | 7.570 | 7.570 | 7.165 | 7.250 | 81,800 | -0.39(-5.10%) |
Feb 13, 2020 | 7.570 | 8.080 | 7.250 | 7.640 | 260,451 | +0.08(+1.06%) |
Feb 12, 2020 | 8.240 | 8.390 | 7.390 | 7.560 | 153,784 | -0.40(-5.03%) |
Feb 11, 2020 | 7.260 | 8.080 | 6.910 | 7.960 | 329,901 | +0.41(+5.43%) |
Feb 10, 2020 | 8.470 | 8.470 | 7.410 | 7.550 | 417,435 | -1.13(-13.02%) |
Feb 07, 2020 | 13.45 | 14.69 | 8.370 | 8.680 | 6,384,300 | -1.82(-17.33%) |
Feb 06, 2020 | 6.800 | 11.00 | 6.500 | 10.50 | 1,168,650 | +3.79(+56.48%) |
Feb 05, 2020 | 7.220 | 8.070 | 6.610 | 6.710 | 263,578 | -0.42(-5.89%) |
Feb 04, 2020 | 6.330 | 8.500 | 6.150 | 7.130 | 758,057 | +0.63(+9.69%) |
Feb 03, 2020 | 6.320 | 6.530 | 5.900 | 6.500 | 133,415 | +0.13(+2.04%) |
Jan 31, 2020 | 6.520 | 6.600 | 6.010 | 6.370 | 90,700 | -0.14(-2.15%) |
Jan 30, 2020 | 6.780 | 7.100 | 6.310 | 6.510 | 114,016 | -0.40(-5.79%) |
Jan 29, 2020 | 6.920 | 7.050 | 6.740 | 6.910 | 66,810 | -0.05(-0.72%) |
Jan 28, 2020 | 6.880 | 7.370 | 6.690 | 6.960 | 160,778 | +0.01(+0.14%) |
Jan 27, 2020 | 6.870 | 7.460 | 6.310 | 6.950 | 428,060 | +0.18(+2.66%) |
Jan 24, 2020 | 6.270 | 6.820 | 5.640 | 6.770 | 263,500 | +0.52(+8.32%) |
Jan 23, 2020 | 6.800 | 6.850 | 6.200 | 6.250 | 74,614 | -0.61(-8.89%) |
Jan 22, 2020 | 7.290 | 7.290 | 6.510 | 6.860 | 84,058 | -0.43(-5.90%) |
Jan 21, 2020 | 6.800 | 7.450 | 6.670 | 7.290 | 184,248 | +0.49(+7.21%) |
Jan 17, 2020 | 6.900 | 7.700 | 6.360 | 6.800 | 292,200 | +0.55(+8.80%) |
Jan 16, 2020 | 6.300 | 7.200 | 6.020 | 6.250 | 432,056 | -0.78(-11.12%) |
Jan 15, 2020 | 8.280 | 9.120 | 6.440 | 7.032 | 460,335 | -1.25(-15.07%) |
Jan 14, 2020 | 8.400 | 9.000 | 7.800 | 8.280 | 148,790 | -0.12(-1.43%) |
Jan 13, 2020 | 8.800 | 9.600 | 8.000 | 8.400 | 195,564 | -0.30(-3.45%) |
Jan 10, 2020 | 8.000 | 10.34 | 7.604 | 8.700 | 673,682 | +1.02(+13.28%) |
Jan 09, 2020 | 7.600 | 8.336 | 6.800 | 7.680 | 162,700 | -0.04(-0.52%) |
Jan 08, 2020 | 8.200 | 8.360 | 7.600 | 7.720 | 180,037 | -1.14(-12.87%) |
Jan 07, 2020 | 9.600 | 9.960 | 8.400 | 8.860 | 307,659 | -1.90(-17.66%) |
Jan 06, 2020 | 9.240 | 12.40 | 8.800 | 10.76 | 1,152,452 | +2.69(+33.37%) |
Jan 03, 2020 | 7.600 | 8.220 | 7.000 | 8.068 | 420,897 | +0.63(+8.44%) |
Jan 02, 2020 | 6.960 | 7.788 | 6.728 | 7.440 | 241,022 | +0.58(+8.45%) |
Dec 31, 2019 | 6.800 | 7.100 | 6.692 | 6.860 | 79,915 | +0.06(+0.94%) |
Dec 30, 2019 | 6.872 | 6.952 | 6.220 | 6.796 | 85,447 | -0.15(-2.13%) |
Dec 27, 2019 | 7.440 | 7.440 | 6.600 | 6.944 | 165,687 | -0.64(-8.49%) |
Dec 26, 2019 | 6.748 | 8.000 | 6.400 | 7.588 | 320,584 | +1.10(+17.03%) |
Dec 24, 2019 | 6.524 | 6.580 | 6.332 | 6.484 | 26,530 | -0.05(-0.73%) |
Dec 23, 2019 | 6.400 | 6.592 | 6.160 | 6.532 | 59,196 | +0.07(+1.05%) |
Dec 20, 2019 | 6.720 | 6.720 | 6.156 | 6.464 | 83,185 | -0.22(-3.23%) |
Dec 19, 2019 | 5.912 | 7.000 | 5.840 | 6.680 | 101,128 | +0.62(+10.30%) |
Dec 18, 2019 | 6.080 | 6.360 | 5.872 | 6.056 | 52,030 | -0.02(-0.26%) |
Dec 17, 2019 | 6.344 | 6.400 | 5.924 | 6.072 | 35,472 | -0.19(-3.00%) |
Dec 16, 2019 | 6.000 | 6.320 | 5.680 | 6.260 | 54,969 | +0.08(+1.36%) |
Dec 13, 2019 | 6.400 | 7.000 | 6.040 | 6.176 | 107,990 | -0.30(-4.69%) |
Dec 12, 2019 | 6.000 | 6.560 | 5.992 | 6.480 | 93,400 | +0.48(+8.00%) |
Dec 11, 2019 | 5.600 | 6.400 | 5.600 | 6.000 | 64,210 | +0.12(+1.97%) |
Dec 10, 2019 | 5.988 | 6.076 | 5.244 | 5.884 | 127,187 | -0.24(-3.86%) |
Dec 09, 2019 | 6.600 | 7.500 | 6.004 | 6.120 | 366,352 | +0.00(+0.00%) |
Dec 06, 2019 | 5.600 | 6.380 | 5.364 | 6.120 | 142,652 | +0.77(+14.35%) |
Dec 05, 2019 | 5.600 | 5.600 | 5.320 | 5.352 | 77,703 | -0.31(-5.44%) |
Dec 04, 2019 | 6.400 | 6.404 | 5.440 | 5.660 | 110,965 | -0.34(-5.67%) |
Dec 03, 2019 | 7.200 | 7.200 | 5.600 | 6.000 | 192,775 | -1.20(-16.67%) |
Dec 02, 2019 | 5.200 | 7.200 | 4.800 | 7.200 | 391,112 | +2.20(+43.88%) |
Nov 29, 2019 | 4.960 | 5.556 | 4.804 | 5.004 | 71,637 | +0.02(+0.32%) |
Nov 27, 2019 | 4.988 | 5.164 | 4.476 | 4.988 | 91,217 | +0.01(+0.24%) |
Nov 26, 2019 | 5.160 | 5.320 | 4.900 | 4.976 | 22,495 | -0.21(-4.01%) |
Nov 25, 2019 | 5.000 | 5.432 | 4.892 | 5.184 | 21,288 | +0.18(+3.60%) |
Nov 22, 2019 | 5.392 | 5.600 | 4.880 | 5.004 | 59,810 | -0.32(-5.94%) |
Nov 21, 2019 | 5.760 | 5.920 | 5.004 | 5.320 | 97,142 | -0.28(-5.00%) |
Nov 20, 2019 | 5.320 | 6.280 | 5.000 | 5.600 | 234,845 | +0.69(+14.01%) |
Nov 19, 2019 | 5.188 | 5.200 | 4.800 | 4.912 | 32,448 | -0.28(-5.32%) |
Nov 18, 2019 | 6.000 | 6.000 | 5.000 | 5.188 | 57,967 | -0.81(-13.53%) |
Nov 15, 2019 | 6.000 | 6.400 | 5.800 | 6.000 | 207,892 | -4.82(-44.55%) |
Nov 14, 2019 | 12.56 | 12.56 | 10.24 | 10.82 | 5,392 | -1.58(-12.71%) |
Nov 13, 2019 | 12.00 | 14.00 | 11.60 | 12.40 | 15,279 | -1.60(-11.43%) |
Nov 12, 2019 | 12.60 | 13.79 | 12.48 | 14.00 | 4,104 | +1.20(+9.34%) |
Nov 11, 2019 | 11.60 | 14.00 | 11.60 | 12.80 | 2,124 | -0.03(-0.25%) |
Nov 08, 2019 | 13.99 | 13.99 | 12.00 | 12.83 | 3,540 | -0.77(-5.67%) |
Nov 07, 2019 | 14.00 | 14.80 | 13.00 | 13.60 | 3,530 | +0.20(+1.52%) |
Nov 06, 2019 | 14.64 | 15.60 | 13.00 | 13.40 | 4,766 | -1.67(-11.07%) |
Nov 05, 2019 | 14.24 | 16.00 | 14.24 | 15.07 | 4,080 | +0.87(+6.11%) |
Nov 04, 2019 | 19.08 | 19.08 | 14.00 | 14.20 | 5,974 | -0.60(-4.05%) |
Nov 01, 2019 | 14.80 | 15.60 | 12.80 | 14.80 | 4,615 | +0.42(+2.95%) |
Oct 31, 2019 | 16.40 | 16.40 | 13.60 | 14.38 | 10,166 | -0.82(-5.40%) |
Oct 30, 2019 | 16.92 | 16.92 | 13.65 | 15.20 | 18,605 | -1.60(-9.55%) |
Oct 29, 2019 | 19.60 | 19.60 | 16.40 | 16.80 | 8,891 | -3.20(-16.00%) |
Oct 28, 2019 | 22.00 | 23.20 | 19.20 | 20.00 | 5,188 | -2.29(-10.27%) |
Oct 25, 2019 | 23.86 | 24.40 | 22.00 | 22.29 | 2,127 | -1.65(-6.90%) |
Oct 24, 2019 | 26.80 | 26.80 | 22.44 | 23.94 | 1,696 | -1.26(-5.00%) |
Oct 23, 2019 | 26.00 | 26.80 | 24.40 | 25.20 | 899 | +0.05(+0.21%) |
Oct 22, 2019 | 25.81 | 26.80 | 24.73 | 25.15 | 2,282 | +0.35(+1.40%) |
Oct 21, 2019 | 25.41 | 26.29 | 24.40 | 24.80 | 392 | -1.18(-4.53%) |
Oct 18, 2019 | 24.60 | 26.33 | 24.40 | 25.98 | 992 | -0.02(-0.09%) |
Oct 17, 2019 | 24.80 | 26.00 | 24.00 | 26.00 | 1,195 | +1.60(+6.56%) |
Oct 16, 2019 | 24.00 | 24.80 | 23.60 | 24.40 | 487 | +0.40(+1.67%) |
Oct 15, 2019 | 22.80 | 24.40 | 22.80 | 24.00 | 2,079 | +0.99(+4.31%) |
Oct 14, 2019 | 24.00 | 25.43 | 22.00 | 23.01 | 12,468 | -2.76(-10.71%) |
Oct 11, 2019 | 27.20 | 28.46 | 25.00 | 25.77 | 1,410 | -1.48(-5.43%) |
Oct 10, 2019 | 28.80 | 31.05 | 27.24 | 27.25 | 4,306 | -0.35(-1.28%) |
Oct 09, 2019 | 24.00 | 29.95 | 24.00 | 27.60 | 2,898 | +2.80(+11.31%) |
Oct 08, 2019 | 25.20 | 25.20 | 22.92 | 24.80 | 491 | +0.80(+3.32%) |
Oct 07, 2019 | 23.60 | 25.20 | 22.40 | 24.00 | 809 | +0.40(+1.69%) |
Oct 04, 2019 | 22.00 | 23.60 | 21.40 | 23.60 | 1,307 | +2.10(+9.77%) |
Oct 03, 2019 | 20.38 | 22.00 | 20.08 | 21.50 | 502 | +0.70(+3.37%) |
Oct 02, 2019 | 20.40 | 22.40 | 20.40 | 20.80 | 590 | -0.40(-1.89%) |
Oct 01, 2019 | 21.60 | 22.80 | 21.04 | 21.20 | 1,891 | +1.12(+5.58%) |
Sep 30, 2019 | 23.10 | 23.20 | 20.04 | 20.08 | 3,862 | -1.92(-8.74%) |
Sep 27, 2019 | 22.00 | 22.40 | 20.81 | 22.00 | 1,657 | +0.29(+1.34%) |
Sep 26, 2019 | 23.15 | 23.15 | 21.60 | 21.71 | 885 | -1.46(-6.32%) |
Sep 25, 2019 | 23.66 | 23.66 | 21.70 | 23.18 | 1,797 | -0.64(-2.70%) |
Sep 24, 2019 | 24.00 | 24.80 | 23.66 | 23.82 | 2,454 | -0.18(-0.75%) |
Sep 23, 2019 | 24.00 | 24.86 | 22.44 | 24.00 | 2,013 | +0.24(+0.99%) |
Sep 20, 2019 | 25.60 | 25.60 | 23.60 | 23.76 | 2,545 | -0.64(-2.61%) |
Sep 19, 2019 | 25.60 | 26.00 | 24.40 | 24.40 | 1,842 | +0.00(+0.00%) |
Sep 18, 2019 | 24.00 | 25.20 | 24.00 | 24.40 | 1,139 | +0.38(+1.57%) |
Sep 17, 2019 | 24.00 | 25.59 | 23.76 | 24.02 | 2,782 | -1.68(-6.54%) |
Sep 16, 2019 | 25.60 | 26.00 | 25.22 | 25.70 | 1,184 | -0.18(-0.68%) |
Sep 13, 2019 | 25.32 | 26.18 | 25.20 | 25.88 | 990 | +0.50(+1.95%) |
Sep 12, 2019 | 25.40 | 26.00 | 24.00 | 25.38 | 2,205 | -0.62(-2.37%) |
Sep 11, 2019 | 25.60 | 26.24 | 25.20 | 26.00 | 3,015 | +0.40(+1.56%) |
Sep 10, 2019 | 24.40 | 27.13 | 24.00 | 25.60 | 6,921 | -5.60(-17.95%) |
Sep 09, 2019 | 31.60 | 32.40 | 31.20 | 31.20 | 2,814 | -0.22(-0.70%) |
Sep 06, 2019 | 31.24 | 33.58 | 31.20 | 31.42 | 1,385 | +0.22(+0.71%) |
Sep 05, 2019 | 31.20 | 32.00 | 31.20 | 31.20 | 1,438 | -0.40(-1.27%) |
Sep 04, 2019 | 34.00 | 34.00 | 31.20 | 31.60 | 1,890 | -1.17(-3.56%) |
Sep 03, 2019 | 33.16 | 33.20 | 31.60 | 32.77 | 720 | +1.19(+3.76%) |
Aug 30, 2019 | 31.55 | 32.80 | 31.21 | 31.58 | 787 | +0.29(+0.93%) |
Aug 29, 2019 | 33.60 | 33.60 | 31.21 | 31.29 | 1,720 | -1.28(-3.92%) |
Aug 28, 2019 | 34.36 | 34.36 | 32.40 | 32.56 | 618 | +0.16(+0.51%) |
Aug 27, 2019 | 34.40 | 35.00 | 31.15 | 32.40 | 2,553 | -2.00(-5.81%) |
Aug 26, 2019 | 34.00 | 37.62 | 33.22 | 34.40 | 16,619 | +1.00(+2.99%) |
Aug 23, 2019 | 34.00 | 35.71 | 33.40 | 33.40 | 1,020 | -1.24(-3.59%) |
Aug 22, 2019 | 35.80 | 36.00 | 34.40 | 34.64 | 953 | -1.56(-4.30%) |
Aug 21, 2019 | 36.40 | 37.20 | 35.60 | 36.20 | 2,482 | -1.39(-3.70%) |
Aug 20, 2019 | 38.00 | 38.00 | 36.14 | 37.59 | 1,877 | -0.81(-2.10%) |
Aug 19, 2019 | 39.60 | 42.00 | 36.00 | 38.40 | 5,890 | +1.55(+4.20%) |
Aug 16, 2019 | 38.00 | 39.20 | 33.20 | 36.85 | 2,640 | -1.15(-3.02%) |
Aug 15, 2019 | 41.20 | 41.20 | 37.60 | 38.00 | 2,682 | -1.20(-3.06%) |
Aug 14, 2019 | 40.80 | 42.40 | 36.00 | 39.20 | 8,791 | -2.80(-6.67%) |
Aug 13, 2019 | 48.00 | 50.00 | 38.40 | 42.00 | 37,242 | -1.20(-2.78%) |
Aug 12, 2019 | 43.60 | 51.20 | 40.80 | 43.20 | 113,705 | +4.80(+12.51%) |
Aug 09, 2019 | 38.40 | 42.00 | 37.60 | 38.40 | 3,660 | +2.08(+5.73%) |
Aug 08, 2019 | 37.80 | 39.20 | 36.32 | 36.32 | 316 | -1.28(-3.41%) |
Aug 07, 2019 | 36.80 | 39.20 | 36.00 | 37.60 | 387 | -0.39(-1.03%) |
Aug 06, 2019 | 40.00 | 40.00 | 36.00 | 37.99 | 658 | +1.30(+3.55%) |
Aug 05, 2019 | 36.40 | 38.24 | 35.20 | 36.69 | 310 | +1.94(+5.57%) |
Aug 02, 2019 | 32.84 | 34.75 | 32.84 | 34.75 | 95 | +1.95(+5.95%) |
Aug 01, 2019 | 34.00 | 36.80 | 32.80 | 32.80 | 1,022 | -0.20(-0.62%) |
Jul 31, 2019 | 34.80 | 36.00 | 33.00 | 33.00 | 648 | -1.00(-2.93%) |
Jul 30, 2019 | 34.80 | 34.80 | 32.40 | 34.00 | 352 | +0.63(+1.89%) |
Jul 29, 2019 | 34.40 | 35.24 | 33.37 | 33.37 | 1,159 | -0.63(-1.86%) |
Jul 26, 2019 | 34.40 | 35.20 | 34.00 | 34.00 | 430 | -0.96(-2.75%) |
Jul 25, 2019 | 36.00 | 37.20 | 34.40 | 34.96 | 557 | -0.64(-1.80%) |
Jul 24, 2019 | 39.20 | 39.20 | 35.20 | 35.60 | 1,136 | -3.20(-8.26%) |
Jul 23, 2019 | 40.00 | 40.00 | 38.80 | 38.80 | 788 | -0.80(-2.01%) |
Jul 22, 2019 | 38.00 | 41.60 | 36.80 | 39.60 | 8,472 | +1.60(+4.21%) |
Jul 19, 2019 | 37.60 | 38.00 | 36.40 | 38.00 | 167 | +1.60(+4.40%) |
Jul 18, 2019 | 37.60 | 38.00 | 36.00 | 36.40 | 736 | -1.52(-4.02%) |
Jul 17, 2019 | 38.14 | 38.80 | 37.20 | 37.92 | 343 | +0.72(+1.94%) |
Jul 16, 2019 | 37.34 | 39.60 | 37.20 | 37.20 | 559 | -1.52(-3.92%) |
Jul 15, 2019 | 36.88 | 39.20 | 36.88 | 38.72 | 845 | +1.87(+5.08%) |
Jul 12, 2019 | 38.40 | 38.40 | 36.41 | 36.85 | 792 | -0.35(-0.95%) |
Jul 11, 2019 | 38.40 | 38.40 | 36.40 | 37.20 | 872 | -0.80(-2.11%) |
Jul 10, 2019 | 38.00 | 38.00 | 36.00 | 38.00 | 498 | +0.80(+2.15%) |
Jul 09, 2019 | 36.40 | 38.00 | 34.80 | 37.20 | 1,263 | +1.20(+3.33%) |
Jul 08, 2019 | 34.40 | 36.40 | 34.40 | 36.00 | 296 | +1.19(+3.42%) |
Jul 05, 2019 | 35.20 | 36.35 | 34.41 | 34.81 | 1,067 | -0.39(-1.11%) |
Jul 03, 2019 | 35.60 | 37.38 | 34.40 | 35.20 | 1,115 | -0.98(-2.71%) |
Jul 02, 2019 | 36.61 | 38.00 | 35.60 | 36.18 | 305 | -2.04(-5.34%) |
Jul 01, 2019 | 39.46 | 39.59 | 36.00 | 38.22 | 825 | -0.53(-1.37%) |
Jun 28, 2019 | 35.10 | 38.80 | 35.10 | 38.75 | 767 | +1.83(+4.95%) |
Jun 27, 2019 | 34.40 | 37.42 | 34.40 | 36.92 | 2,066 | +2.72(+7.95%) |
Jun 26, 2019 | 34.40 | 34.40 | 33.60 | 34.20 | 255 | -0.20(-0.57%) |
Jun 25, 2019 | 34.40 | 35.20 | 32.80 | 34.40 | 251 | +0.40(+1.18%) |
Jun 24, 2019 | 35.20 | 35.20 | 33.60 | 34.00 | 246 | -0.79(-2.27%) |
Jun 21, 2019 | 33.20 | 35.96 | 33.12 | 34.79 | 1,720 | +1.30(+3.87%) |
Jun 20, 2019 | 32.40 | 33.60 | 32.40 | 33.49 | 1,409 | +0.73(+2.22%) |
Jun 19, 2019 | 32.09 | 33.60 | 32.09 | 32.76 | 665 | -0.08(-0.23%) |
Jun 18, 2019 | 33.60 | 33.92 | 32.00 | 32.84 | 1,154 | -0.92(-2.73%) |
Jun 17, 2019 | 34.80 | 34.82 | 32.40 | 33.76 | 1,470 | +0.00(+0.00%) |
Jun 14, 2019 | 36.40 | 36.40 | 32.00 | 33.76 | 2,022 | -1.44(-4.09%) |
Jun 13, 2019 | 38.00 | 39.20 | 35.20 | 35.20 | 2,434 | -2.20(-5.88%) |
Jun 12, 2019 | 35.20 | 43.60 | 35.20 | 37.40 | 19,987 | +0.60(+1.63%) |
Jun 11, 2019 | 34.00 | 37.20 | 34.00 | 36.80 | 979 | +2.40(+6.98%) |
Jun 10, 2019 | 36.00 | 37.20 | 34.00 | 34.40 | 672 | -1.15(-3.23%) |
Jun 07, 2019 | 36.00 | 36.93 | 33.60 | 35.55 | 850 | +0.75(+2.15%) |
Jun 06, 2019 | 37.20 | 37.21 | 31.72 | 34.80 | 2,363 | -2.47(-6.62%) |
Jun 05, 2019 | 31.60 | 37.60 | 30.00 | 37.27 | 14,193 | +6.07(+19.45%) |
Jun 04, 2019 | 31.20 | 32.00 | 29.20 | 31.20 | 1,751 | +0.40(+1.30%) |
Jun 03, 2019 | 32.00 | 32.02 | 29.20 | 30.80 | 1,709 | -1.20(-3.75%) |
May 31, 2019 | 34.05 | 34.05 | 32.00 | 32.00 | 1,040 | -2.00(-5.88%) |
May 30, 2019 | 34.00 | 34.80 | 33.20 | 34.00 | 568 | -0.40(-1.16%) |
May 29, 2019 | 34.40 | 35.00 | 33.88 | 34.40 | 1,018 | -0.40(-1.15%) |
May 28, 2019 | 35.38 | 37.20 | 33.28 | 34.80 | 830 | -0.58(-1.63%) |
May 24, 2019 | 35.20 | 35.60 | 34.07 | 35.38 | 675 | +1.77(+5.27%) |
May 23, 2019 | 35.20 | 35.20 | 32.60 | 33.60 | 2,518 | -2.40(-6.67%) |
May 22, 2019 | 36.00 | 37.20 | 35.20 | 36.00 | 473 | +0.32(+0.90%) |
May 21, 2019 | 34.98 | 36.40 | 34.80 | 35.68 | 1,165 | +0.84(+2.42%) |
May 20, 2019 | 36.00 | 36.92 | 34.40 | 34.84 | 959 | -0.76(-2.12%) |
May 17, 2019 | 37.20 | 37.20 | 35.20 | 35.60 | 1,117 | -0.37(-1.03%) |
May 16, 2019 | 36.18 | 38.16 | 35.40 | 35.97 | 1,223 | +0.37(+1.03%) |
May 15, 2019 | 36.40 | 36.40 | 34.40 | 35.60 | 1,428 | -0.80(-2.20%) |
May 14, 2019 | 37.60 | 37.60 | 36.00 | 36.40 | 1,429 | -0.40(-1.10%) |
May 13, 2019 | 36.00 | 37.58 | 36.00 | 36.80 | 1,881 | -0.80(-2.12%) |
May 10, 2019 | 40.40 | 41.20 | 36.00 | 37.60 | 5,392 | -4.40(-10.48%) |
May 09, 2019 | 39.20 | 43.20 | 37.20 | 42.00 | 8,527 | +1.60(+3.96%) |
May 08, 2019 | 52.00 | 58.80 | 40.40 | 40.40 | 110,318 | -5.60(-12.17%) |
May 07, 2019 | 46.80 | 50.40 | 45.20 | 46.00 | 2,439 | +0.00(+0.00%) |
May 06, 2019 | 45.60 | 47.20 | 44.80 | 46.00 | 1,113 | +0.45(+0.99%) |
May 03, 2019 | 46.00 | 47.20 | 43.20 | 45.55 | 4,315 | +1.15(+2.59%) |
May 02, 2019 | 43.60 | 46.80 | 42.40 | 44.40 | 9,151 | +0.80(+1.83%) |