Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2020 | 2.660 | 2.660 | 2.660 | 0 | +0.01(+0.38%) | |
Apr 23, 2020 | 2.670 | 2.920 | 2.540 | 2.650 | 46,214,700 | +0.41(+18.30%) |
Apr 22, 2020 | 2.280 | 2.650 | 2.180 | 2.240 | 70,856,688 | +0.01(+0.45%) |
Apr 21, 2020 | 2.760 | 2.810 | 1.850 | 2.230 | 114,857,600 | -1.50(-40.21%) |
Apr 20, 2020 | 3.610 | 4.120 | 3.600 | 3.730 | 78,681,728 | -0.32(-7.90%) |
Apr 17, 2020 | 4.020 | 4.140 | 3.960 | 4.050 | 15,219,100 | -0.16(-3.80%) |
Apr 16, 2020 | 4.280 | 4.280 | 4.020 | 4.210 | 9,959,109 | -0.09(-2.09%) |
Apr 15, 2020 | 4.290 | 4.330 | 4.160 | 4.300 | 12,709,584 | -0.21(-4.66%) |
Apr 14, 2020 | 4.660 | 4.690 | 4.390 | 4.510 | 12,722,316 | -0.29(-6.04%) |
Apr 13, 2020 | 4.860 | 4.950 | 4.720 | 4.800 | 5,696,200 | -0.08(-1.64%) |
Apr 09, 2020 | 5.320 | 5.670 | 4.730 | 4.880 | 13,295,900 | -0.40(-7.58%) |
Apr 08, 2020 | 4.980 | 5.310 | 4.840 | 5.280 | 8,536,081 | +0.30(+6.02%) |
Apr 07, 2020 | 5.370 | 5.430 | 4.800 | 4.980 | 7,316,912 | -0.39(-7.26%) |
Apr 06, 2020 | 5.500 | 5.580 | 5.270 | 5.370 | 6,438,110 | -0.43(-7.41%) |
Apr 03, 2020 | 5.600 | 5.900 | 5.330 | 5.800 | 9,854,900 | +0.74(+14.62%) |
Apr 02, 2020 | 4.500 | 5.490 | 4.410 | 5.060 | 10,648,084 | +0.78(+18.22%) |
Apr 01, 2020 | 4.160 | 4.280 | 4.050 | 4.280 | 3,378,825 | +0.15(+3.63%) |
Mar 31, 2020 | 4.280 | 4.290 | 4.080 | 4.130 | 9,485,849 | -0.02(-0.48%) |
Mar 30, 2020 | 4.150 | 4.430 | 3.990 | 4.150 | 10,209,445 | -0.27(-6.11%) |
Mar 27, 2020 | 4.510 | 4.570 | 4.260 | 4.420 | 5,199,500 | -0.32(-6.75%) |
Mar 26, 2020 | 4.830 | 4.860 | 4.580 | 4.740 | 3,592,113 | -0.26(-5.20%) |
Mar 25, 2020 | 4.890 | 5.070 | 4.650 | 5.000 | 1,825,977 | +0.11(+2.25%) |
Mar 24, 2020 | 5.100 | 5.100 | 4.725 | 4.890 | 1,979,961 | +0.08(+1.66%) |
Mar 23, 2020 | 4.710 | 4.850 | 4.510 | 4.810 | 3,700,789 | -0.05(-1.03%) |
Mar 20, 2020 | 5.230 | 5.250 | 4.760 | 4.860 | 3,823,800 | -0.45(-8.47%) |
Mar 19, 2020 | 4.720 | 5.790 | 4.570 | 5.310 | 4,135,757 | +0.64(+13.70%) |
Mar 18, 2020 | 5.010 | 5.120 | 4.420 | 4.670 | 5,144,384 | -0.94(-16.68%) |
Mar 17, 2020 | 6.000 | 6.070 | 5.540 | 5.605 | 1,751,773 | -0.41(-6.89%) |
Mar 16, 2020 | 6.570 | 6.570 | 5.980 | 6.020 | 2,235,761 | -0.80(-11.73%) |
Mar 13, 2020 | 6.760 | 7.000 | 6.430 | 6.820 | 879,900 | +0.34(+5.25%) |
Mar 12, 2020 | 6.500 | 6.660 | 6.320 | 6.480 | 1,840,093 | -0.35(-5.12%) |
Mar 11, 2020 | 6.900 | 6.990 | 6.720 | 6.830 | 1,094,062 | -0.30(-4.21%) |
Mar 10, 2020 | 7.110 | 7.200 | 6.800 | 7.130 | 2,524,578 | +0.37(+5.47%) |
Mar 09, 2020 | 6.720 | 7.430 | 6.610 | 6.760 | 3,590,094 | -1.80(-21.03%) |
Mar 06, 2020 | 9.070 | 9.080 | 8.420 | 8.560 | 613,400 | -0.86(-9.13%) |
Mar 05, 2020 | 9.620 | 9.650 | 9.370 | 9.420 | 165,430 | -0.23(-2.38%) |
Mar 04, 2020 | 9.900 | 9.921 | 9.600 | 9.650 | 132,045 | -0.04(-0.41%) |
Mar 03, 2020 | 9.810 | 9.980 | 9.570 | 9.690 | 250,539 | -0.04(-0.41%) |
Mar 02, 2020 | 9.470 | 9.730 | 9.360 | 9.730 | 374,057 | +0.44(+4.74%) |
Feb 28, 2020 | 9.220 | 9.310 | 9.002 | 9.290 | 447,800 | -0.31(-3.23%) |
Feb 27, 2020 | 9.520 | 9.770 | 9.430 | 9.600 | 286,117 | -0.39(-3.90%) |
Feb 26, 2020 | 10.17 | 10.30 | 9.930 | 9.990 | 174,933 | -0.23(-2.25%) |
Feb 25, 2020 | 10.55 | 10.55 | 10.20 | 10.22 | 155,337 | -0.31(-2.94%) |
Feb 24, 2020 | 10.43 | 10.58 | 10.36 | 10.53 | 212,589 | -0.41(-3.75%) |
Feb 21, 2020 | 10.88 | 10.96 | 10.79 | 10.94 | 41,300 | -0.12(-1.08%) |
Feb 20, 2020 | 11.10 | 11.18 | 11.03 | 11.06 | 111,661 | +0.09(+0.81%) |
Feb 19, 2020 | 10.91 | 11.01 | 10.83 | 10.97 | 95,273 | +0.25(+2.33%) |
Feb 18, 2020 | 10.53 | 10.73 | 10.53 | 10.72 | 126,593 | -0.02(-0.19%) |
Feb 14, 2020 | 10.74 | 10.77 | 10.64 | 10.74 | 138,700 | +0.12(+1.13%) |
Feb 13, 2020 | 10.61 | 10.68 | 10.54 | 10.62 | 99,771 | +0.02(+0.19%) |
Feb 12, 2020 | 10.60 | 10.64 | 10.51 | 10.60 | 106,444 | +0.29(+2.81%) |
Feb 11, 2020 | 10.42 | 10.43 | 10.25 | 10.31 | 124,321 | +0.12(+1.18%) |
Feb 10, 2020 | 10.27 | 10.33 | 10.19 | 10.19 | 95,995 | -0.19(-1.83%) |
Feb 07, 2020 | 10.38 | 10.50 | 10.34 | 10.38 | 81,400 | -0.13(-1.24%) |
Feb 06, 2020 | 10.43 | 10.55 | 10.35 | 10.51 | 95,605 | +0.00(+0.00%) |
Feb 05, 2020 | 10.53 | 10.67 | 10.40 | 10.51 | 157,804 | +0.27(+2.64%) |
Feb 04, 2020 | 10.47 | 10.48 | 10.21 | 10.24 | 229,307 | -0.05(-0.49%) |
Feb 03, 2020 | 10.53 | 10.60 | 10.27 | 10.29 | 378,707 | -0.32(-3.02%) |
Jan 31, 2020 | 10.65 | 10.75 | 10.48 | 10.61 | 796,500 | -0.26(-2.39%) |
Jan 30, 2020 | 10.70 | 10.87 | 10.65 | 10.87 | 1,799,605 | -0.06(-0.55%) |
Jan 29, 2020 | 11.05 | 11.06 | 10.89 | 10.93 | 158,265 | -0.11(-0.95%) |
Jan 28, 2020 | 10.96 | 11.09 | 10.91 | 11.04 | 88,539 | +0.13(+1.24%) |
Jan 27, 2020 | 10.88 | 11.03 | 10.82 | 10.90 | 235,642 | -0.30(-2.68%) |
Jan 24, 2020 | 11.26 | 11.27 | 11.09 | 11.20 | 220,400 | -0.25(-2.18%) |
Jan 23, 2020 | 11.36 | 11.47 | 11.27 | 11.45 | 205,167 | -0.21(-1.84%) |
Jan 22, 2020 | 11.80 | 11.80 | 11.65 | 11.66 | 101,760 | -0.33(-2.73%) |
Jan 21, 2020 | 12.00 | 12.09 | 11.98 | 11.99 | 135,684 | -0.10(-0.80%) |
Jan 17, 2020 | 12.08 | 12.09 | 12.03 | 12.09 | 56,900 | +0.05(+0.40%) |
Jan 16, 2020 | 11.96 | 12.12 | 11.96 | 12.04 | 80,140 | +0.10(+0.84%) |
Jan 15, 2020 | 11.97 | 11.97 | 11.83 | 11.94 | 205,980 | -0.10(-0.83%) |
Jan 14, 2020 | 12.03 | 12.05 | 11.97 | 12.04 | 102,613 | +0.07(+0.58%) |
Jan 13, 2020 | 12.07 | 12.09 | 11.93 | 11.97 | 140,928 | -0.20(-1.64%) |
Jan 10, 2020 | 12.25 | 12.25 | 12.12 | 12.17 | 269,700 | -0.10(-0.81%) |
Jan 09, 2020 | 12.22 | 12.31 | 12.08 | 12.27 | 1,863,192 | -0.16(-1.29%) |
Jan 08, 2020 | 12.82 | 12.84 | 12.18 | 12.43 | 506,160 | -0.46(-3.57%) |
Jan 07, 2020 | 12.87 | 12.93 | 12.77 | 12.89 | 128,824 | -0.04(-0.31%) |
Jan 06, 2020 | 13.06 | 13.09 | 12.88 | 12.93 | 407,560 | -0.02(-0.15%) |
Jan 03, 2020 | 13.03 | 13.07 | 12.82 | 12.95 | 347,700 | +0.37(+2.94%) |
Jan 02, 2020 | 12.55 | 12.61 | 12.50 | 12.58 | 55,047 | +0.00(+0.00%) |
Dec 31, 2019 | 12.49 | 12.68 | 12.46 | 12.58 | 18,400 | -0.09(-0.71%) |
Dec 30, 2019 | 12.78 | 12.78 | 12.59 | 12.67 | 30,386 | -0.01(-0.08%) |
Dec 27, 2019 | 12.70 | 12.70 | 12.60 | 12.68 | 25,700 | +0.01(+0.08%) |
Dec 26, 2019 | 12.61 | 12.70 | 12.61 | 12.67 | 29,626 | +0.13(+1.04%) |
Dec 24, 2019 | 12.49 | 12.54 | 12.49 | 12.54 | 10,300 | +0.06(+0.48%) |
Dec 23, 2019 | 12.38 | 12.48 | 12.37 | 12.48 | 27,559 | +0.08(+0.65%) |
Dec 20, 2019 | 12.52 | 12.52 | 12.35 | 12.40 | 58,200 | -0.14(-1.12%) |
Dec 19, 2019 | 12.51 | 12.62 | 12.49 | 12.54 | 37,957 | +0.04(+0.32%) |
Dec 18, 2019 | 12.44 | 12.54 | 12.40 | 12.50 | 30,719 | +0.00(+0.00%) |
Dec 17, 2019 | 12.44 | 12.52 | 12.44 | 12.50 | 89,821 | +0.13(+1.05%) |
Dec 16, 2019 | 12.37 | 12.38 | 12.34 | 12.37 | 35,030 | +0.11(+0.90%) |
Dec 13, 2019 | 12.18 | 12.39 | 12.18 | 12.26 | 47,300 | +0.11(+0.91%) |
Dec 12, 2019 | 12.07 | 12.21 | 12.07 | 12.15 | 39,317 | +0.09(+0.75%) |
Dec 11, 2019 | 12.10 | 12.14 | 11.98 | 12.06 | 77,691 | -0.10(-0.80%) |
Dec 10, 2019 | 12.09 | 12.19 | 12.05 | 12.16 | 23,109 | +0.06(+0.48%) |
Dec 09, 2019 | 12.02 | 12.12 | 12.01 | 12.10 | 18,188 | -0.01(-0.08%) |
Dec 06, 2019 | 11.90 | 12.26 | 11.88 | 12.11 | 50,600 | +0.15(+1.25%) |
Dec 05, 2019 | 12.06 | 12.10 | 11.96 | 11.96 | 30,540 | +0.00(+0.00%) |
Dec 04, 2019 | 11.83 | 12.01 | 11.83 | 11.96 | 93,369 | +0.40(+3.46%) |
Dec 03, 2019 | 11.46 | 11.60 | 11.37 | 11.56 | 354,732 | +0.09(+0.78%) |
Dec 02, 2019 | 11.55 | 11.55 | 11.44 | 11.47 | 27,386 | +0.08(+0.70%) |
Nov 29, 2019 | 11.70 | 11.70 | 11.34 | 11.39 | 73,500 | -0.52(-4.33%) |
Nov 27, 2019 | 11.96 | 11.96 | 11.83 | 11.91 | 3,800 | -0.05(-0.42%) |
Nov 26, 2019 | 11.94 | 11.96 | 11.88 | 11.95 | 7,768 | +0.08(+0.67%) |
Nov 25, 2019 | 11.79 | 11.88 | 11.78 | 11.88 | 11,332 | -0.00(-0.04%) |
Nov 22, 2019 | 11.95 | 11.95 | 11.79 | 11.88 | 2,500 | -0.09(-0.75%) |
Nov 21, 2019 | 11.81 | 12.01 | 11.81 | 11.97 | 53,250 | +0.28(+2.40%) |
Nov 20, 2019 | 11.42 | 11.73 | 11.42 | 11.69 | 36,192 | +0.34(+2.97%) |
Nov 19, 2019 | 11.47 | 11.49 | 11.31 | 11.35 | 85,701 | -0.30(-2.56%) |
Nov 18, 2019 | 11.72 | 11.76 | 11.63 | 11.65 | 23,127 | -0.20(-1.68%) |
Nov 15, 2019 | 11.64 | 11.88 | 11.64 | 11.85 | 29,400 | +0.17(+1.46%) |
Nov 14, 2019 | 11.80 | 11.83 | 11.65 | 11.68 | 43,812 | -0.05(-0.43%) |
Nov 13, 2019 | 11.57 | 11.75 | 11.57 | 11.73 | 3,947 | +0.08(+0.72%) |
Nov 12, 2019 | 11.74 | 11.77 | 11.63 | 11.65 | 4,955 | -0.00(-0.03%) |
Nov 11, 2019 | 11.70 | 11.74 | 11.65 | 11.65 | 4,263 | -0.11(-0.94%) |
Nov 08, 2019 | 11.50 | 11.77 | 11.46 | 11.76 | 20,700 | +0.10(+0.86%) |
Nov 07, 2019 | 11.75 | 11.82 | 11.66 | 11.66 | 22,748 | +0.09(+0.78%) |
Nov 06, 2019 | 11.73 | 11.83 | 11.50 | 11.57 | 43,961 | -0.13(-1.11%) |
Nov 05, 2019 | 11.68 | 11.75 | 11.68 | 11.70 | 13,076 | +0.12(+1.04%) |
Nov 04, 2019 | 11.70 | 11.75 | 11.56 | 11.58 | 64,213 | +0.09(+0.79%) |
Nov 01, 2019 | 11.23 | 11.52 | 11.23 | 11.49 | 49,800 | +0.41(+3.69%) |
Oct 31, 2019 | 11.16 | 11.19 | 11.02 | 11.08 | 25,958 | -0.17(-1.51%) |
Oct 30, 2019 | 11.36 | 11.36 | 11.16 | 11.25 | 24,948 | -0.11(-0.94%) |
Oct 29, 2019 | 11.23 | 11.44 | 11.20 | 11.36 | 10,209 | -0.05(-0.47%) |
Oct 28, 2019 | 11.62 | 11.63 | 11.41 | 11.41 | 20,015 | -0.20(-1.72%) |
Oct 25, 2019 | 11.50 | 11.61 | 11.45 | 11.61 | 61,600 | +0.10(+0.87%) |
Oct 24, 2019 | 11.50 | 11.57 | 11.48 | 11.51 | 61,293 | +0.08(+0.70%) |
Oct 23, 2019 | 11.07 | 11.46 | 11.07 | 11.43 | 104,282 | +0.31(+2.79%) |
Oct 22, 2019 | 11.09 | 11.19 | 11.06 | 11.12 | 21,819 | +0.14(+1.28%) |
Oct 21, 2019 | 10.83 | 10.98 | 10.83 | 10.98 | 26,606 | -0.05(-0.44%) |
Oct 18, 2019 | 11.14 | 11.15 | 10.98 | 11.03 | 5,300 | -0.05(-0.47%) |
Oct 17, 2019 | 10.84 | 11.09 | 10.84 | 11.08 | 12,206 | +0.15(+1.35%) |
Oct 16, 2019 | 10.83 | 10.99 | 10.83 | 10.93 | 2,979 | +0.08(+0.77%) |
Oct 15, 2019 | 10.95 | 10.99 | 10.81 | 10.85 | 42,740 | -0.13(-1.18%) |
Oct 14, 2019 | 10.96 | 11.00 | 10.84 | 10.98 | 27,070 | -0.24(-2.14%) |
Oct 11, 2019 | 11.06 | 11.23 | 11.06 | 11.22 | 141,300 | +0.24(+2.19%) |
Oct 10, 2019 | 10.88 | 11.00 | 10.86 | 10.98 | 33,064 | +0.22(+2.04%) |
Oct 09, 2019 | 10.94 | 10.97 | 10.76 | 10.76 | 41,956 | +0.06(+0.52%) |
Oct 08, 2019 | 10.68 | 10.80 | 10.63 | 10.70 | 47,148 | -0.13(-1.16%) |
Oct 07, 2019 | 10.91 | 11.05 | 10.80 | 10.83 | 20,390 | -0.01(-0.09%) |
Oct 04, 2019 | 10.85 | 10.91 | 10.69 | 10.84 | 25,300 | +0.14(+1.31%) |
Oct 03, 2019 | 10.63 | 10.75 | 10.45 | 10.70 | 50,639 | -0.09(-0.83%) |
Oct 02, 2019 | 11.00 | 11.00 | 10.72 | 10.79 | 68,207 | -0.21(-1.91%) |
Oct 01, 2019 | 11.19 | 11.21 | 10.88 | 11.00 | 167,261 | -0.11(-1.00%) |
Sep 30, 2019 | 11.28 | 11.37 | 11.08 | 11.11 | 89,787 | -0.32(-2.79%) |
Sep 27, 2019 | 11.41 | 11.61 | 11.36 | 11.43 | 9,800 | -0.14(-1.17%) |
Sep 26, 2019 | 11.46 | 11.58 | 11.35 | 11.57 | 12,350 | -0.00(-0.03%) |
Sep 25, 2019 | 11.45 | 11.58 | 11.40 | 11.57 | 33,624 | -0.09(-0.81%) |
Sep 24, 2019 | 11.89 | 11.90 | 11.64 | 11.66 | 52,298 | -0.29(-2.46%) |
Sep 23, 2019 | 11.93 | 12.00 | 11.84 | 11.96 | 31,719 | -0.02(-0.15%) |
Sep 20, 2019 | 12.00 | 12.05 | 11.91 | 11.97 | 42,800 | +0.02(+0.16%) |
Sep 19, 2019 | 11.98 | 12.03 | 11.89 | 11.96 | 30,897 | +0.11(+0.89%) |
Sep 18, 2019 | 11.92 | 12.01 | 11.77 | 11.85 | 95,329 | -0.24(-1.98%) |
Sep 17, 2019 | 12.70 | 12.70 | 11.95 | 12.09 | 268,014 | -0.53(-4.20%) |
Sep 16, 2019 | 12.41 | 12.92 | 12.23 | 12.62 | 794,151 | +1.38(+12.28%) |
Sep 13, 2019 | 11.27 | 11.27 | 11.18 | 11.24 | 52,400 | -0.01(-0.09%) |
Sep 12, 2019 | 11.13 | 11.29 | 11.08 | 11.25 | 78,740 | -46.01(-80.35%) |
Sep 11, 2019 | 58.93 | 59.04 | 56.86 | 57.26 | 19,431 | -1.49(-2.54%) |
Sep 10, 2019 | 59.41 | 59.95 | 58.47 | 58.75 | 17,474 | -0.51(-0.86%) |
Sep 09, 2019 | 58.45 | 59.27 | 58.45 | 59.26 | 60,700 | +1.52(+2.64%) |
Sep 06, 2019 | 56.17 | 57.75 | 56.05 | 57.74 | 7,100 | +0.37(+0.64%) |
Sep 05, 2019 | 57.92 | 58.80 | 57.22 | 57.37 | 22,643 | -0.08(-0.14%) |
Sep 04, 2019 | 56.48 | 57.75 | 56.48 | 57.45 | 32,338 | +2.38(+4.32%) |
Sep 03, 2019 | 54.39 | 55.24 | 53.98 | 55.07 | 29,548 | -1.19(-2.12%) |
Aug 30, 2019 | 57.40 | 57.40 | 56.02 | 56.26 | 16,500 | -1.50(-2.59%) |
Aug 29, 2019 | 57.31 | 57.79 | 57.31 | 57.76 | 8,749 | +0.72(+1.26%) |
Aug 28, 2019 | 57.58 | 57.65 | 56.89 | 57.04 | 7,576 | +0.96(+1.71%) |
Aug 27, 2019 | 55.32 | 56.14 | 54.83 | 56.08 | 19,162 | +1.20(+2.19%) |
Aug 26, 2019 | 56.13 | 56.33 | 54.83 | 54.88 | 21,611 | +0.22(+0.40%) |
Aug 23, 2019 | 55.06 | 55.73 | 54.45 | 54.66 | 20,800 | -1.85(-3.27%) |
Aug 22, 2019 | 57.28 | 57.28 | 56.28 | 56.51 | 4,150 | -0.47(-0.82%) |
Aug 21, 2019 | 58.21 | 58.21 | 56.76 | 56.98 | 6,608 | -0.15(-0.26%) |
Aug 20, 2019 | 56.81 | 57.50 | 56.32 | 57.12 | 19,893 | -0.16(-0.28%) |
Aug 19, 2019 | 57.00 | 57.41 | 56.58 | 57.29 | 13,658 | +1.33(+2.38%) |
Aug 16, 2019 | 55.56 | 55.95 | 55.53 | 55.95 | 2,900 | +0.33(+0.60%) |
Aug 15, 2019 | 55.47 | 55.75 | 55.14 | 55.62 | 9,439 | -0.58(-1.04%) |
Aug 14, 2019 | 56.18 | 56.26 | 55.20 | 56.20 | 15,472 | -2.05(-3.52%) |
Aug 13, 2019 | 55.72 | 58.50 | 55.55 | 58.25 | 34,792 | +2.30(+4.11%) |
Aug 12, 2019 | 55.91 | 56.15 | 55.33 | 55.95 | 19,547 | +0.59(+1.07%) |
Aug 09, 2019 | 55.13 | 55.85 | 55.07 | 55.36 | 23,500 | +1.68(+3.13%) |
Aug 08, 2019 | 53.36 | 53.89 | 53.07 | 53.68 | 29,091 | +0.42(+0.79%) |
Aug 07, 2019 | 53.09 | 53.40 | 51.49 | 53.26 | 62,320 | -1.44(-2.63%) |
Aug 06, 2019 | 56.03 | 56.03 | 54.68 | 54.70 | 12,618 | -1.15(-2.06%) |
Aug 05, 2019 | 55.45 | 56.35 | 55.42 | 55.85 | 10,523 | -0.48(-0.85%) |
Aug 02, 2019 | 56.87 | 56.87 | 56.27 | 56.33 | 20,400 | +0.80(+1.44%) |
Aug 01, 2019 | 58.48 | 58.48 | 54.48 | 55.53 | 60,845 | -3.58(-6.06%) |
Jul 31, 2019 | 59.64 | 59.64 | 59.10 | 59.11 | 12,490 | -0.26(-0.44%) |
Jul 30, 2019 | 58.09 | 59.37 | 58.05 | 59.37 | 14,641 | +1.33(+2.29%) |
Jul 29, 2019 | 57.76 | 58.04 | 56.91 | 58.04 | 19,541 | +0.92(+1.61%) |
Jul 26, 2019 | 57.09 | 57.32 | 56.90 | 57.12 | 8,700 | +0.23(+0.41%) |
Jul 25, 2019 | 57.56 | 57.70 | 56.89 | 56.89 | 11,321 | -0.01(-0.01%) |
Jul 24, 2019 | 57.93 | 58.51 | 56.39 | 56.90 | 38,721 | -1.06(-1.84%) |
Jul 23, 2019 | 57.36 | 58.03 | 56.98 | 57.96 | 36,959 | +0.59(+1.03%) |
Jul 22, 2019 | 56.99 | 57.38 | 56.95 | 57.37 | 31,255 | +0.10(+0.18%) |
Jul 19, 2019 | 56.83 | 57.33 | 56.26 | 57.27 | 20,900 | +0.54(+0.94%) |
Jul 18, 2019 | 57.91 | 57.91 | 55.88 | 56.73 | 38,616 | -0.99(-1.71%) |
Jul 17, 2019 | 59.36 | 59.36 | 57.65 | 57.72 | 12,601 | -1.47(-2.48%) |
Jul 16, 2019 | 60.71 | 60.97 | 58.35 | 59.19 | 17,507 | -1.25(-2.07%) |
Jul 15, 2019 | 61.86 | 61.86 | 60.40 | 60.44 | 13,723 | -0.95(-1.56%) |
Jul 12, 2019 | 61.31 | 61.70 | 61.12 | 61.39 | 8,800 | -0.25(-0.41%) |
Jul 11, 2019 | 61.78 | 61.92 | 61.22 | 61.65 | 13,365 | +0.17(+0.27%) |
Jul 10, 2019 | 60.39 | 61.50 | 60.39 | 61.48 | 24,555 | +2.40(+4.06%) |
Jul 09, 2019 | 58.90 | 59.08 | 58.62 | 59.08 | 2,656 | +0.53(+0.90%) |
Jul 08, 2019 | 58.88 | 59.46 | 58.55 | 58.56 | 5,892 | -0.09(-0.16%) |
Jul 05, 2019 | 58.04 | 58.77 | 58.04 | 58.65 | 5,000 | +0.84(+1.45%) |
Jul 03, 2019 | 58.03 | 58.07 | 57.40 | 57.81 | 12,400 | +0.41(+0.72%) |
Jul 02, 2019 | 60.09 | 60.09 | 57.19 | 57.40 | 22,855 | -2.86(-4.74%) |
Jul 01, 2019 | 60.82 | 60.98 | 59.49 | 60.25 | 14,885 | +1.24(+2.11%) |
Jun 28, 2019 | 60.49 | 60.59 | 58.81 | 59.01 | 23,300 | -1.31(-2.17%) |
Jun 27, 2019 | 60.38 | 60.77 | 60.28 | 60.32 | 16,253 | +0.04(+0.06%) |
Jun 26, 2019 | 60.28 | 60.79 | 60.21 | 60.28 | 52,339 | +1.41(+2.40%) |
Jun 25, 2019 | 59.10 | 59.25 | 58.87 | 58.87 | 7,587 | -0.01(-0.02%) |
Jun 24, 2019 | 58.77 | 59.00 | 57.89 | 58.88 | 32,519 | +0.22(+0.37%) |
Jun 21, 2019 | 58.22 | 58.68 | 58.17 | 58.66 | 17,100 | +0.48(+0.83%) |
Jun 20, 2019 | 57.41 | 58.31 | 57.05 | 58.18 | 41,405 | +2.61(+4.69%) |
Jun 19, 2019 | 54.82 | 55.57 | 54.60 | 55.57 | 8,706 | +0.33(+0.59%) |
Jun 18, 2019 | 53.92 | 55.36 | 53.92 | 55.25 | 33,314 | +2.16(+4.07%) |
Jun 17, 2019 | 53.27 | 53.66 | 52.79 | 53.09 | 12,899 | -0.66(-1.23%) |
Jun 14, 2019 | 53.72 | 54.07 | 53.42 | 53.75 | 20,800 | +0.41(+0.76%) |
Jun 13, 2019 | 54.37 | 54.37 | 53.29 | 53.34 | 33,987 | +1.20(+2.29%) |
Jun 12, 2019 | 53.47 | 53.47 | 52.00 | 52.15 | 23,874 | -2.34(-4.30%) |
Jun 11, 2019 | 55.13 | 55.13 | 54.40 | 54.49 | 8,041 | +0.02(+0.03%) |
Jun 10, 2019 | 55.16 | 55.58 | 54.23 | 54.47 | 13,670 | -0.72(-1.30%) |
Jun 07, 2019 | 53.79 | 55.34 | 53.79 | 55.19 | 21,200 | +0.86(+1.57%) |
Jun 06, 2019 | 52.74 | 54.46 | 52.30 | 54.33 | 34,636 | +1.48(+2.81%) |
Jun 05, 2019 | 53.36 | 53.99 | 52.00 | 52.85 | 30,598 | -1.84(-3.36%) |
Jun 04, 2019 | 54.31 | 54.83 | 53.84 | 54.69 | 9,962 | +0.73(+1.34%) |