Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 27, 2020 | 0.2165 | 0.2165 | 0.2165 | 0 | -0.06(-22.65%) | |
Mar 26, 2020 | 0.3128 | 0.3240 | 0.2700 | 0.2799 | 33,864,152 | -0.05(-15.18%) |
Mar 25, 2020 | 0.2900 | 0.3400 | 0.2800 | 0.3300 | 40,651,460 | +0.03(+8.20%) |
Mar 24, 2020 | 0.3432 | 0.3618 | 0.3015 | 0.3050 | 38,934,136 | -0.04(-10.50%) |
Mar 23, 2020 | 0.3725 | 0.3739 | 0.2800 | 0.3408 | 59,924,752 | -0.06(-14.78%) |
Mar 20, 2020 | 0.4999 | 0.5000 | 0.3600 | 0.3999 | 62,745,500 | -0.12(-23.67%) |
Mar 19, 2020 | 0.4300 | 0.5400 | 0.3898 | 0.5239 | 57,604,468 | +0.17(+46.46%) |
Mar 18, 2020 | 0.6847 | 0.7257 | 0.3577 | 0.3577 | 64,936,324 | -0.63(-63.87%) |
Mar 17, 2020 | 1.240 | 1.250 | 0.9900 | 0.9900 | 22,345,368 | -0.29(-22.66%) |
Mar 16, 2020 | 1.350 | 1.520 | 1.250 | 1.280 | 28,740,928 | -0.65(-33.68%) |
Mar 13, 2020 | 1.890 | 2.080 | 1.610 | 1.930 | 16,758,200 | +0.33(+20.62%) |
Mar 12, 2020 | 1.520 | 1.820 | 1.510 | 1.600 | 16,415,802 | -0.34(-17.53%) |
Mar 11, 2020 | 2.000 | 2.070 | 1.850 | 1.940 | 15,805,050 | -0.27(-12.22%) |
Mar 10, 2020 | 2.090 | 2.280 | 1.910 | 2.210 | 26,539,794 | +0.28(+14.51%) |
Mar 09, 2020 | 2.550 | 3.770 | 1.650 | 1.930 | 41,772,704 | -4.26(-68.82%) |
Mar 06, 2020 | 7.600 | 7.680 | 5.910 | 6.190 | 12,612,600 | -2.38(-27.77%) |
Mar 05, 2020 | 9.130 | 9.230 | 8.410 | 8.570 | 3,351,941 | -0.67(-7.25%) |
Mar 04, 2020 | 9.950 | 10.01 | 8.990 | 9.240 | 3,585,935 | -0.09(-0.96%) |
Mar 03, 2020 | 9.640 | 10.12 | 8.890 | 9.330 | 5,366,807 | -0.09(-0.96%) |
Mar 02, 2020 | 8.760 | 9.430 | 8.430 | 9.420 | 5,396,750 | +1.18(+14.32%) |
Feb 28, 2020 | 8.160 | 8.370 | 7.450 | 8.240 | 8,192,500 | -0.95(-10.34%) |
Feb 27, 2020 | 8.950 | 9.800 | 8.630 | 9.190 | 5,718,334 | -1.21(-11.63%) |
Feb 26, 2020 | 11.03 | 11.55 | 10.12 | 10.40 | 4,541,454 | -0.73(-6.56%) |
Feb 25, 2020 | 12.27 | 12.32 | 11.10 | 11.13 | 3,561,514 | -1.05(-8.62%) |
Feb 24, 2020 | 11.82 | 12.46 | 11.55 | 12.18 | 4,102,740 | -1.53(-11.16%) |
Feb 21, 2020 | 13.47 | 13.94 | 13.16 | 13.71 | 1,979,600 | -0.52(-3.65%) |
Feb 20, 2020 | 14.40 | 14.80 | 14.13 | 14.23 | 3,280,736 | +0.32(+2.30%) |
Feb 19, 2020 | 13.79 | 14.12 | 13.41 | 13.91 | 3,067,178 | +0.80(+6.10%) |
Feb 18, 2020 | 12.45 | 13.15 | 12.45 | 13.11 | 1,930,253 | -0.05(-0.38%) |
Feb 14, 2020 | 13.13 | 13.25 | 12.78 | 13.16 | 2,046,100 | +0.42(+3.30%) |
Feb 13, 2020 | 12.66 | 12.96 | 12.47 | 12.74 | 2,240,587 | +0.04(+0.31%) |
Feb 12, 2020 | 12.68 | 12.79 | 12.31 | 12.70 | 3,311,043 | +1.05(+9.01%) |
Feb 11, 2020 | 12.03 | 12.06 | 11.45 | 11.65 | 2,507,985 | +0.32(+2.82%) |
Feb 10, 2020 | 11.56 | 11.83 | 11.24 | 11.33 | 2,878,560 | -0.61(-5.11%) |
Feb 07, 2020 | 11.95 | 12.38 | 11.76 | 11.94 | 1,965,500 | -0.46(-3.71%) |
Feb 06, 2020 | 12.11 | 12.56 | 11.82 | 12.40 | 2,271,868 | +0.02(+0.16%) |
Feb 05, 2020 | 12.48 | 12.95 | 11.97 | 12.38 | 4,006,039 | +0.93(+8.12%) |
Feb 04, 2020 | 12.25 | 12.33 | 11.35 | 11.45 | 4,069,144 | -0.22(-1.89%) |
Feb 03, 2020 | 12.53 | 12.85 | 11.62 | 11.67 | 5,588,133 | -1.22(-9.46%) |
Jan 31, 2020 | 13.02 | 13.38 | 12.38 | 12.89 | 4,803,800 | -0.88(-6.39%) |
Jan 30, 2020 | 13.21 | 13.78 | 12.91 | 13.77 | 3,691,438 | -0.31(-2.20%) |
Jan 29, 2020 | 14.56 | 14.58 | 13.81 | 14.08 | 1,678,715 | -0.34(-2.36%) |
Jan 28, 2020 | 14.11 | 14.69 | 13.93 | 14.42 | 1,701,637 | +0.54(+3.89%) |
Jan 27, 2020 | 13.87 | 14.40 | 13.54 | 13.88 | 3,077,288 | -1.25(-8.26%) |
Jan 24, 2020 | 15.42 | 15.46 | 14.68 | 15.13 | 2,997,600 | -1.02(-6.32%) |
Jan 23, 2020 | 15.84 | 16.34 | 15.45 | 16.15 | 2,826,195 | -1.02(-5.94%) |
Jan 22, 2020 | 17.78 | 17.79 | 17.03 | 17.17 | 1,992,431 | -1.52(-8.13%) |
Jan 21, 2020 | 18.65 | 19.19 | 18.64 | 18.69 | 672,032 | -0.44(-2.30%) |
Jan 17, 2020 | 19.14 | 19.32 | 18.74 | 19.13 | 635,300 | +0.21(+1.11%) |
Jan 16, 2020 | 18.57 | 19.26 | 18.55 | 18.92 | 818,325 | +0.52(+2.83%) |
Jan 15, 2020 | 18.57 | 18.63 | 17.89 | 18.40 | 981,719 | -0.48(-2.54%) |
Jan 14, 2020 | 18.90 | 19.09 | 18.60 | 18.88 | 688,592 | +0.35(+1.89%) |
Jan 13, 2020 | 19.06 | 19.08 | 18.39 | 18.53 | 1,066,265 | -0.98(-5.02%) |
Jan 10, 2020 | 19.68 | 19.88 | 19.23 | 19.51 | 844,400 | -0.41(-2.06%) |
Jan 09, 2020 | 19.74 | 20.15 | 18.97 | 19.92 | 943,704 | -0.78(-3.77%) |
Jan 08, 2020 | 22.93 | 23.02 | 19.36 | 20.70 | 2,379,450 | -2.52(-10.85%) |
Jan 07, 2020 | 23.11 | 23.52 | 22.69 | 23.22 | 737,500 | -0.23(-0.98%) |
Jan 06, 2020 | 24.20 | 24.30 | 23.22 | 23.45 | 1,058,509 | -0.13(-0.55%) |
Jan 03, 2020 | 23.95 | 24.19 | 22.79 | 23.58 | 1,641,600 | +1.94(+8.96%) |
Jan 02, 2020 | 21.62 | 21.82 | 21.12 | 21.64 | 520,628 | +0.04(+0.19%) |
Dec 31, 2019 | 21.18 | 22.37 | 21.11 | 21.60 | 489,400 | -0.49(-2.22%) |
Dec 30, 2019 | 22.78 | 22.83 | 21.58 | 22.09 | 422,601 | -0.15(-0.67%) |
Dec 27, 2019 | 22.32 | 22.45 | 21.80 | 22.24 | 406,000 | +0.12(+0.54%) |
Dec 26, 2019 | 21.79 | 22.36 | 21.79 | 22.12 | 470,424 | +0.60(+2.79%) |
Dec 24, 2019 | 21.37 | 21.65 | 21.34 | 21.52 | 143,000 | +0.28(+1.33%) |
Dec 23, 2019 | 20.72 | 21.29 | 20.66 | 21.24 | 462,005 | +0.40(+1.91%) |
Dec 20, 2019 | 21.26 | 21.30 | 20.53 | 20.84 | 718,300 | -0.61(-2.84%) |
Dec 19, 2019 | 21.37 | 21.82 | 21.18 | 21.45 | 335,985 | +0.16(+0.75%) |
Dec 18, 2019 | 20.88 | 21.51 | 20.71 | 21.29 | 588,405 | +0.12(+0.57%) |
Dec 17, 2019 | 20.88 | 21.35 | 20.86 | 21.17 | 506,523 | +0.63(+3.07%) |
Dec 16, 2019 | 20.51 | 20.69 | 20.41 | 20.54 | 323,691 | +0.48(+2.39%) |
Dec 13, 2019 | 19.74 | 20.78 | 19.65 | 20.06 | 979,100 | +0.50(+2.56%) |
Dec 12, 2019 | 19.23 | 19.99 | 19.21 | 19.56 | 782,240 | +0.42(+2.19%) |
Dec 11, 2019 | 19.34 | 19.51 | 18.45 | 19.14 | 775,198 | -0.51(-2.60%) |
Dec 10, 2019 | 19.25 | 19.80 | 19.07 | 19.65 | 428,807 | +0.33(+1.71%) |
Dec 09, 2019 | 19.00 | 19.55 | 18.98 | 19.32 | 418,239 | -0.02(-0.10%) |
Dec 06, 2019 | 18.37 | 20.14 | 18.37 | 19.34 | 1,402,900 | +0.63(+3.37%) |
Dec 05, 2019 | 19.27 | 19.42 | 18.50 | 18.71 | 968,067 | +0.00(+0.00%) |
Dec 04, 2019 | 18.18 | 18.96 | 18.12 | 18.71 | 2,111,516 | +1.84(+10.91%) |
Dec 03, 2019 | 16.48 | 17.30 | 16.15 | 16.87 | 1,106,234 | +0.34(+2.06%) |
Dec 02, 2019 | 16.97 | 17.04 | 16.29 | 16.53 | 976,950 | +0.20(+1.22%) |
Nov 29, 2019 | 17.78 | 17.79 | 16.01 | 16.33 | 1,859,300 | -2.40(-12.81%) |
Nov 27, 2019 | 18.87 | 19.13 | 18.17 | 18.73 | 645,400 | -0.24(-1.27%) |
Nov 26, 2019 | 18.96 | 19.16 | 18.47 | 18.97 | 685,485 | +0.37(+1.99%) |
Nov 25, 2019 | 18.28 | 18.76 | 17.97 | 18.60 | 784,363 | -0.04(-0.21%) |
Nov 22, 2019 | 19.07 | 19.12 | 18.17 | 18.64 | 733,000 | -0.43(-2.25%) |
Nov 21, 2019 | 18.40 | 19.27 | 18.35 | 19.07 | 1,376,273 | +1.29(+7.26%) |
Nov 20, 2019 | 16.77 | 18.06 | 16.58 | 17.78 | 1,877,604 | +1.44(+8.81%) |
Nov 19, 2019 | 16.95 | 17.10 | 16.12 | 16.34 | 2,085,309 | -1.45(-8.15%) |
Nov 18, 2019 | 18.23 | 18.33 | 17.49 | 17.79 | 1,147,530 | -0.90(-4.82%) |
Nov 15, 2019 | 17.77 | 18.85 | 17.74 | 18.69 | 670,900 | +0.79(+4.41%) |
Nov 14, 2019 | 18.48 | 18.60 | 17.65 | 17.90 | 890,712 | -0.24(-1.32%) |
Nov 13, 2019 | 17.46 | 18.40 | 17.43 | 18.14 | 1,032,705 | +0.41(+2.31%) |
Nov 12, 2019 | 18.18 | 18.40 | 17.49 | 17.73 | 1,025,116 | -0.05(-0.28%) |
Nov 11, 2019 | 17.35 | 18.20 | 17.31 | 17.78 | 536,326 | -0.49(-2.68%) |
Nov 08, 2019 | 17.08 | 18.30 | 16.70 | 18.27 | 1,422,900 | +0.48(+2.70%) |
Nov 07, 2019 | 18.20 | 18.64 | 17.70 | 17.79 | 1,247,437 | +0.37(+2.12%) |
Nov 06, 2019 | 18.20 | 18.70 | 17.08 | 17.42 | 1,584,780 | -0.65(-3.60%) |
Nov 05, 2019 | 18.04 | 18.38 | 17.98 | 18.07 | 940,365 | +0.52(+2.96%) |
Nov 04, 2019 | 18.04 | 18.30 | 17.42 | 17.55 | 1,500,114 | +0.46(+2.69%) |
Nov 01, 2019 | 16.08 | 17.30 | 16.03 | 17.09 | 2,005,000 | +1.70(+11.05%) |
Oct 31, 2019 | 15.81 | 15.89 | 15.13 | 15.39 | 1,368,873 | -0.72(-4.47%) |
Oct 30, 2019 | 16.64 | 16.65 | 15.78 | 16.11 | 1,423,021 | -0.56(-3.36%) |
Oct 29, 2019 | 16.07 | 17.07 | 16.02 | 16.67 | 1,181,840 | -0.27(-1.59%) |
Oct 28, 2019 | 17.81 | 17.97 | 16.75 | 16.94 | 1,258,148 | -0.84(-4.72%) |
Oct 25, 2019 | 17.19 | 17.79 | 16.73 | 17.78 | 1,665,400 | +0.47(+2.72%) |
Oct 24, 2019 | 17.17 | 17.56 | 17.04 | 17.31 | 1,928,534 | +0.40(+2.37%) |
Oct 23, 2019 | 15.41 | 17.13 | 15.38 | 16.91 | 2,466,829 | +1.24(+7.91%) |
Oct 22, 2019 | 15.54 | 16.02 | 15.27 | 15.67 | 1,255,713 | +0.58(+3.84%) |
Oct 21, 2019 | 14.45 | 15.18 | 14.42 | 15.09 | 1,204,855 | -0.06(-0.40%) |
Oct 18, 2019 | 15.55 | 15.76 | 14.83 | 15.15 | 1,697,700 | -0.27(-1.75%) |
Oct 17, 2019 | 14.55 | 15.48 | 14.33 | 15.42 | 2,019,624 | +0.55(+3.70%) |
Oct 16, 2019 | 14.43 | 15.18 | 14.40 | 14.87 | 694,585 | +0.31(+2.13%) |
Oct 15, 2019 | 14.86 | 15.24 | 14.37 | 14.56 | 1,393,696 | -0.45(-3.00%) |
Oct 14, 2019 | 14.91 | 15.17 | 14.43 | 15.01 | 1,610,085 | -0.96(-6.01%) |
Oct 11, 2019 | 15.27 | 16.50 | 15.27 | 15.97 | 1,842,700 | +0.95(+6.32%) |
Oct 10, 2019 | 14.71 | 15.10 | 14.48 | 15.02 | 1,266,702 | +0.83(+5.85%) |
Oct 09, 2019 | 14.91 | 15.06 | 13.99 | 14.19 | 2,070,660 | +0.28(+2.01%) |
Oct 08, 2019 | 13.71 | 14.35 | 13.60 | 13.91 | 1,803,262 | -0.52(-3.60%) |
Oct 07, 2019 | 14.78 | 15.36 | 14.18 | 14.43 | 1,834,140 | +0.06(+0.42%) |
Oct 04, 2019 | 14.50 | 14.77 | 13.74 | 14.37 | 2,307,100 | +0.39(+2.79%) |
Oct 03, 2019 | 13.61 | 14.20 | 12.89 | 13.98 | 3,544,755 | -0.23(-1.62%) |
Oct 02, 2019 | 15.04 | 15.05 | 13.81 | 14.21 | 2,702,002 | -0.80(-5.33%) |
Oct 01, 2019 | 15.90 | 16.02 | 14.58 | 15.01 | 2,462,381 | -0.61(-3.91%) |
Sep 30, 2019 | 16.42 | 16.82 | 15.39 | 15.62 | 2,166,853 | -1.48(-8.65%) |
Sep 27, 2019 | 16.71 | 17.88 | 16.60 | 17.10 | 1,736,700 | -0.58(-3.28%) |
Sep 26, 2019 | 17.23 | 17.77 | 16.65 | 17.68 | 1,484,245 | -0.01(-0.06%) |
Sep 25, 2019 | 17.07 | 17.80 | 16.83 | 17.69 | 1,458,196 | -0.47(-2.59%) |
Sep 24, 2019 | 19.26 | 19.36 | 17.98 | 18.16 | 1,135,911 | -1.49(-7.58%) |
Sep 23, 2019 | 19.38 | 19.82 | 18.86 | 19.65 | 820,560 | +0.02(+0.10%) |
Sep 20, 2019 | 19.80 | 20.21 | 19.07 | 19.63 | 795,100 | +0.05(+0.26%) |
Sep 19, 2019 | 19.78 | 20.00 | 19.22 | 19.58 | 1,123,391 | +0.41(+2.14%) |
Sep 18, 2019 | 19.29 | 19.98 | 18.72 | 19.17 | 1,258,384 | -0.89(-4.44%) |
Sep 17, 2019 | 23.67 | 23.69 | 19.31 | 20.06 | 3,848,581 | -3.04(-13.16%) |
Sep 16, 2019 | 21.89 | 24.86 | 21.72 | 23.10 | 4,655,464 | +5.93(+34.54%) |
Sep 13, 2019 | 17.46 | 17.55 | 16.91 | 17.17 | 710,900 | -0.19(-1.09%) |
Sep 12, 2019 | 16.58 | 17.51 | 16.42 | 17.36 | 2,534,552 | -0.89(-4.88%) |
Sep 11, 2019 | 19.85 | 20.15 | 17.80 | 18.25 | 1,381,235 | -1.45(-7.36%) |
Sep 10, 2019 | 20.46 | 20.98 | 19.13 | 19.70 | 888,268 | -0.54(-2.67%) |
Sep 09, 2019 | 19.52 | 20.34 | 19.35 | 20.24 | 1,185,635 | +1.46(+7.77%) |
Sep 06, 2019 | 17.31 | 19.14 | 17.10 | 18.78 | 673,300 | +0.39(+2.12%) |
Sep 05, 2019 | 18.89 | 19.85 | 18.22 | 18.39 | 1,110,859 | -0.09(-0.49%) |
Sep 04, 2019 | 17.63 | 18.68 | 17.58 | 18.48 | 1,644,565 | +2.18(+13.37%) |
Sep 03, 2019 | 15.71 | 16.46 | 15.32 | 16.30 | 1,991,262 | -1.02(-5.89%) |
Aug 30, 2019 | 18.69 | 18.74 | 16.83 | 17.32 | 907,800 | -1.52(-8.06%) |
Aug 29, 2019 | 18.30 | 19.08 | 18.25 | 18.84 | 792,955 | +0.61(+3.34%) |
Aug 28, 2019 | 18.63 | 18.93 | 17.88 | 18.23 | 1,073,516 | +0.89(+5.13%) |
Aug 27, 2019 | 16.55 | 17.45 | 16.25 | 17.34 | 1,004,354 | +1.01(+6.18%) |
Aug 26, 2019 | 17.38 | 17.61 | 16.13 | 16.33 | 654,512 | -0.02(-0.12%) |
Aug 23, 2019 | 16.42 | 17.21 | 15.80 | 16.35 | 1,582,200 | -1.41(-7.94%) |
Aug 22, 2019 | 18.50 | 18.62 | 17.30 | 17.76 | 636,776 | -0.43(-2.36%) |
Aug 21, 2019 | 19.26 | 19.38 | 17.96 | 18.19 | 886,470 | -0.02(-0.11%) |
Aug 20, 2019 | 17.92 | 18.66 | 17.40 | 18.21 | 1,231,820 | -0.07(-0.38%) |
Aug 19, 2019 | 17.97 | 18.40 | 17.57 | 18.28 | 964,358 | +1.15(+6.71%) |
Aug 16, 2019 | 17.00 | 17.28 | 16.60 | 17.13 | 531,900 | +0.28(+1.66%) |
Aug 15, 2019 | 16.74 | 17.25 | 16.39 | 16.85 | 587,570 | -0.67(-3.82%) |
Aug 14, 2019 | 17.53 | 17.80 | 16.42 | 17.52 | 1,496,203 | -2.01(-10.29%) |
Aug 13, 2019 | 17.12 | 19.81 | 16.98 | 19.53 | 2,027,680 | +2.27(+13.15%) |
Aug 12, 2019 | 17.27 | 17.57 | 16.78 | 17.26 | 709,044 | +0.42(+2.49%) |
Aug 09, 2019 | 16.67 | 17.30 | 16.58 | 16.84 | 1,232,400 | +1.34(+8.65%) |
Aug 08, 2019 | 15.14 | 15.66 | 14.87 | 15.50 | 1,271,875 | +0.41(+2.72%) |
Aug 07, 2019 | 15.09 | 15.35 | 13.64 | 15.09 | 3,916,347 | -1.56(-9.37%) |
Aug 06, 2019 | 17.80 | 17.89 | 16.29 | 16.65 | 1,348,755 | -0.96(-5.45%) |
Aug 05, 2019 | 17.26 | 18.38 | 17.20 | 17.61 | 936,947 | -0.47(-2.60%) |
Aug 02, 2019 | 18.62 | 18.69 | 17.99 | 18.08 | 1,354,600 | +0.68(+3.91%) |
Aug 01, 2019 | 20.54 | 20.58 | 16.46 | 17.40 | 3,158,393 | -4.02(-18.77%) |
Jul 31, 2019 | 22.07 | 22.33 | 21.28 | 21.42 | 1,049,962 | -0.26(-1.20%) |
Jul 30, 2019 | 20.47 | 21.76 | 20.34 | 21.68 | 817,046 | +1.31(+6.43%) |
Jul 29, 2019 | 20.10 | 20.44 | 19.15 | 20.37 | 697,530 | +0.91(+4.68%) |
Jul 26, 2019 | 19.44 | 19.79 | 19.00 | 19.46 | 695,500 | +0.24(+1.25%) |
Jul 25, 2019 | 19.89 | 20.05 | 19.17 | 19.22 | 541,345 | +0.03(+0.16%) |
Jul 24, 2019 | 20.31 | 21.05 | 18.63 | 19.19 | 1,332,517 | -1.12(-5.51%) |
Jul 23, 2019 | 19.67 | 20.37 | 19.22 | 20.31 | 619,479 | +0.61(+3.10%) |
Jul 22, 2019 | 19.39 | 19.80 | 19.06 | 19.70 | 770,310 | +0.11(+0.56%) |
Jul 19, 2019 | 19.14 | 19.70 | 18.46 | 19.59 | 1,042,700 | +0.50(+2.62%) |
Jul 18, 2019 | 20.27 | 20.35 | 18.15 | 19.09 | 1,753,718 | -1.05(-5.21%) |
Jul 17, 2019 | 21.98 | 21.98 | 20.05 | 20.14 | 1,019,002 | -1.61(-7.40%) |
Jul 16, 2019 | 23.55 | 24.13 | 20.62 | 21.75 | 1,204,784 | -1.43(-6.17%) |
Jul 15, 2019 | 24.92 | 24.93 | 23.02 | 23.18 | 452,988 | -1.18(-4.84%) |
Jul 12, 2019 | 24.34 | 24.79 | 23.97 | 24.36 | 439,700 | -0.23(-0.94%) |
Jul 11, 2019 | 24.72 | 25.05 | 24.21 | 24.59 | 587,496 | +0.11(+0.45%) |
Jul 10, 2019 | 23.40 | 24.66 | 23.10 | 24.48 | 1,126,006 | +2.57(+11.73%) |
Jul 09, 2019 | 21.55 | 21.91 | 21.21 | 21.91 | 232,929 | +0.61(+2.86%) |
Jul 08, 2019 | 21.58 | 22.34 | 21.10 | 21.30 | 543,373 | -0.10(-0.47%) |
Jul 05, 2019 | 20.85 | 21.52 | 20.70 | 21.40 | 450,300 | +0.94(+4.59%) |
Jul 03, 2019 | 20.67 | 20.88 | 19.88 | 20.46 | 638,500 | +0.37(+1.84%) |
Jul 02, 2019 | 22.94 | 22.94 | 19.75 | 20.09 | 1,422,850 | -3.23(-13.85%) |
Jul 01, 2019 | 24.21 | 24.25 | 22.42 | 23.32 | 797,167 | +1.32(+6.00%) |
Jun 28, 2019 | 23.68 | 23.77 | 21.71 | 22.00 | 742,800 | -1.47(-6.26%) |
Jun 27, 2019 | 23.44 | 24.01 | 23.34 | 23.47 | 640,703 | +0.00(+0.00%) |
Jun 26, 2019 | 23.42 | 24.22 | 23.22 | 23.47 | 1,207,560 | +1.56(+7.12%) |
Jun 25, 2019 | 22.06 | 22.43 | 21.54 | 21.91 | 616,837 | +0.01(+0.05%) |
Jun 24, 2019 | 21.57 | 22.05 | 20.65 | 21.90 | 1,011,893 | +0.20(+0.92%) |
Jun 21, 2019 | 21.13 | 21.78 | 21.09 | 21.70 | 921,700 | +0.57(+2.70%) |
Jun 20, 2019 | 20.34 | 21.30 | 19.98 | 21.13 | 1,823,156 | +2.54(+13.66%) |
Jun 19, 2019 | 17.66 | 18.59 | 17.53 | 18.59 | 948,977 | +0.31(+1.70%) |
Jun 18, 2019 | 17.05 | 18.50 | 16.98 | 18.28 | 1,357,444 | +1.96(+12.01%) |
Jun 17, 2019 | 16.53 | 16.91 | 16.04 | 16.32 | 688,534 | -0.64(-3.77%) |
Jun 14, 2019 | 16.87 | 17.42 | 16.60 | 16.96 | 733,400 | +0.30(+1.80%) |
Jun 13, 2019 | 17.55 | 17.55 | 16.36 | 16.66 | 1,537,690 | +1.04(+6.66%) |
Jun 12, 2019 | 16.77 | 16.88 | 15.40 | 15.62 | 1,878,552 | -2.23(-12.49%) |
Jun 11, 2019 | 18.26 | 18.38 | 17.53 | 17.85 | 562,749 | +0.00(+0.00%) |
Jun 10, 2019 | 18.51 | 19.06 | 17.55 | 17.85 | 1,032,239 | -0.66(-3.57%) |
Jun 07, 2019 | 17.24 | 18.82 | 17.20 | 18.51 | 1,770,600 | +0.79(+4.46%) |
Jun 06, 2019 | 16.22 | 17.83 | 15.83 | 17.72 | 1,338,491 | +1.38(+8.45%) |
Jun 05, 2019 | 17.55 | 17.56 | 15.28 | 16.34 | 2,141,531 | -1.89(-10.37%) |
Jun 04, 2019 | 17.82 | 18.40 | 17.28 | 18.23 | 842,417 | +0.79(+4.53%) |
Jun 03, 2019 | 18.97 | 19.07 | 17.30 | 17.44 | 1,085,340 | -0.45(-2.52%) |
May 31, 2019 | 19.88 | 20.39 | 17.69 | 17.89 | 2,209,600 | -3.73(-17.25%) |
May 30, 2019 | 24.75 | 24.84 | 21.41 | 21.62 | 1,072,805 | -2.92(-11.90%) |
May 29, 2019 | 23.24 | 24.72 | 22.02 | 24.54 | 1,140,161 | +0.04(+0.16%) |
May 28, 2019 | 25.24 | 25.27 | 24.24 | 24.50 | 396,148 | -0.02(-0.08%) |
May 24, 2019 | 24.40 | 24.52 | 22.87 | 24.52 | 764,800 | +0.91(+3.85%) |
May 23, 2019 | 25.52 | 25.55 | 22.58 | 23.61 | 1,607,614 | -4.39(-15.68%) |
May 22, 2019 | 29.69 | 30.16 | 27.64 | 28.00 | 650,850 | -2.63(-8.59%) |
May 21, 2019 | 30.52 | 30.98 | 30.20 | 30.63 | 336,092 | -0.24(-0.78%) |
May 20, 2019 | 30.67 | 31.30 | 30.08 | 30.87 | 346,243 | +0.57(+1.88%) |
May 17, 2019 | 30.97 | 31.57 | 30.06 | 30.30 | 319,800 | -0.57(-1.85%) |
May 16, 2019 | 30.50 | 31.43 | 30.39 | 30.87 | 449,001 | +1.18(+3.97%) |
May 15, 2019 | 28.33 | 29.85 | 28.20 | 29.69 | 480,730 | +0.80(+2.77%) |
May 14, 2019 | 28.79 | 29.42 | 28.59 | 28.89 | 409,395 | +1.22(+4.41%) |
May 13, 2019 | 30.78 | 31.18 | 27.46 | 27.67 | 652,900 | -1.10(-3.82%) |
May 10, 2019 | 28.55 | 29.37 | 28.47 | 28.77 | 283,200 | +0.11(+0.38%) |
May 09, 2019 | 28.72 | 28.98 | 27.77 | 28.66 | 420,655 | -0.49(-1.68%) |
May 08, 2019 | 28.41 | 29.76 | 28.25 | 29.15 | 510,824 | +1.00(+3.55%) |
May 07, 2019 | 28.49 | 28.88 | 27.39 | 28.15 | 685,364 | -2.24(-7.37%) |
May 06, 2019 | 28.60 | 30.60 | 28.50 | 30.39 | 712,248 | +1.35(+4.65%) |
May 03, 2019 | 29.10 | 29.94 | 28.90 | 29.04 | 330,000 | +0.43(+1.50%) |
May 02, 2019 | 29.36 | 29.55 | 27.76 | 28.61 | 611,714 | -2.97(-9.40%) |