Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 4.970 | 5.040 | 4.343 | 4.970 | 14,400 | -0.21(-4.05%) |
Feb 27, 2020 | 5.330 | 5.573 | 4.907 | 5.180 | 10,988 | -0.21(-3.90%) |
Feb 26, 2020 | 5.473 | 5.473 | 5.348 | 5.390 | 4,793 | -0.03(-0.52%) |
Feb 25, 2020 | 5.445 | 6.020 | 5.361 | 5.418 | 32,634 | -0.01(-0.13%) |
Feb 24, 2020 | 5.460 | 5.670 | 5.321 | 5.425 | 11,610 | +0.04(+0.65%) |
Feb 21, 2020 | 5.665 | 5.670 | 5.342 | 5.390 | 12,142 | -0.28(-4.94%) |
Feb 20, 2020 | 5.460 | 5.810 | 5.390 | 5.670 | 27,159 | +0.14(+2.53%) |
Feb 19, 2020 | 5.460 | 5.670 | 5.460 | 5.530 | 6,880 | +0.04(+0.75%) |
Feb 18, 2020 | 5.653 | 5.713 | 5.390 | 5.489 | 9,426 | -0.17(-3.08%) |
Feb 14, 2020 | 5.530 | 5.880 | 5.390 | 5.663 | 4,714 | +0.13(+2.41%) |
Feb 13, 2020 | 5.600 | 5.917 | 5.473 | 5.530 | 6,849 | -0.07(-1.30%) |
Feb 12, 2020 | 5.537 | 5.810 | 5.537 | 5.603 | 13,549 | +0.07(+1.30%) |
Feb 11, 2020 | 5.740 | 6.043 | 5.433 | 5.531 | 15,826 | -0.28(-4.81%) |
Feb 10, 2020 | 5.740 | 6.230 | 5.600 | 5.810 | 14,989 | -0.08(-1.43%) |
Feb 07, 2020 | 5.950 | 6.300 | 5.777 | 5.894 | 13,171 | -0.34(-5.39%) |
Feb 06, 2020 | 6.440 | 6.860 | 5.950 | 6.230 | 51,618 | -0.21(-3.26%) |
Feb 05, 2020 | 6.741 | 6.790 | 5.320 | 6.440 | 62,889 | -0.14(-2.13%) |
Feb 04, 2020 | 5.460 | 7.210 | 5.316 | 6.580 | 92,392 | +0.98(+17.57%) |
Feb 03, 2020 | 5.455 | 5.670 | 5.250 | 5.596 | 4,388 | +0.17(+3.05%) |
Jan 31, 2020 | 5.407 | 5.635 | 5.406 | 5.431 | 1,828 | -0.01(-0.21%) |
Jan 30, 2020 | 5.600 | 5.670 | 5.390 | 5.442 | 3,453 | -0.10(-1.84%) |
Jan 29, 2020 | 5.391 | 5.862 | 5.391 | 5.544 | 5,845 | +0.08(+1.53%) |
Jan 28, 2020 | 5.426 | 5.600 | 5.426 | 5.461 | 2,452 | -0.09(-1.56%) |
Jan 27, 2020 | 5.390 | 5.705 | 5.110 | 5.548 | 5,286 | +0.02(+0.32%) |
Jan 24, 2020 | 5.950 | 5.950 | 5.417 | 5.530 | 3,042 | -0.31(-5.38%) |
Jan 23, 2020 | 5.845 | 6.020 | 5.349 | 5.844 | 10,156 | -0.01(-0.13%) |
Jan 22, 2020 | 5.950 | 6.160 | 5.845 | 5.852 | 3,520 | -0.10(-1.65%) |
Jan 21, 2020 | 6.440 | 6.440 | 5.845 | 5.950 | 7,603 | -0.22(-3.53%) |
Jan 17, 2020 | 6.370 | 6.649 | 6.090 | 6.168 | 19,585 | +0.01(+0.12%) |
Jan 16, 2020 | 5.740 | 6.580 | 5.670 | 6.160 | 60,218 | +0.42(+7.33%) |
Jan 15, 2020 | 5.250 | 5.810 | 5.250 | 5.739 | 21,850 | +0.35(+6.48%) |
Jan 14, 2020 | 5.250 | 5.460 | 5.250 | 5.390 | 8,455 | +0.07(+1.32%) |
Jan 13, 2020 | 5.530 | 5.531 | 5.250 | 5.320 | 6,362 | -0.11(-2.10%) |
Jan 10, 2020 | 5.670 | 5.713 | 5.150 | 5.434 | 13,914 | -0.24(-4.16%) |
Jan 09, 2020 | 5.390 | 5.880 | 5.390 | 5.670 | 24,539 | +0.22(+4.09%) |
Jan 08, 2020 | 5.320 | 5.460 | 5.250 | 5.447 | 6,877 | -0.05(-0.89%) |
Jan 07, 2020 | 5.390 | 5.599 | 5.110 | 5.496 | 12,528 | -0.10(-1.85%) |
Jan 06, 2020 | 5.810 | 5.880 | 5.460 | 5.600 | 9,878 | +0.07(+1.27%) |
Jan 03, 2020 | 5.670 | 5.880 | 5.431 | 5.530 | 8,785 | -0.18(-3.13%) |
Jan 02, 2020 | 5.300 | 5.873 | 5.300 | 5.708 | 14,499 | +0.26(+4.79%) |
Dec 31, 2019 | 5.600 | 5.740 | 5.040 | 5.447 | 12,985 | -0.15(-2.63%) |
Dec 30, 2019 | 5.215 | 5.775 | 4.970 | 5.594 | 50,102 | +0.48(+9.28%) |
Dec 27, 2019 | 5.215 | 5.215 | 4.900 | 5.119 | 7,914 | -0.01(-0.19%) |
Dec 26, 2019 | 4.908 | 5.223 | 4.900 | 5.129 | 5,587 | +0.02(+0.37%) |
Dec 24, 2019 | 5.250 | 5.250 | 5.040 | 5.110 | 1,114 | -0.07(-1.35%) |
Dec 23, 2019 | 5.110 | 5.250 | 5.040 | 5.180 | 3,052 | -0.14(-2.63%) |
Dec 20, 2019 | 5.180 | 5.390 | 5.145 | 5.320 | 2,357 | +0.10(+1.95%) |
Dec 19, 2019 | 5.145 | 5.250 | 4.970 | 5.218 | 1,423 | -0.03(-0.60%) |
Dec 18, 2019 | 5.110 | 5.320 | 4.900 | 5.250 | 13,783 | +0.31(+6.23%) |
Dec 17, 2019 | 4.970 | 5.249 | 4.901 | 4.942 | 4,933 | -0.10(-1.94%) |
Dec 16, 2019 | 4.830 | 5.250 | 4.830 | 5.040 | 10,163 | -0.25(-4.64%) |
Dec 13, 2019 | 5.390 | 5.459 | 4.900 | 5.285 | 7,028 | -0.04(-0.66%) |
Dec 12, 2019 | 5.320 | 5.810 | 5.110 | 5.320 | 10,876 | -0.14(-2.56%) |
Dec 11, 2019 | 5.040 | 5.530 | 4.760 | 5.460 | 31,118 | +0.43(+8.64%) |
Dec 10, 2019 | 5.180 | 5.180 | 4.900 | 5.026 | 4,988 | -0.13(-2.50%) |
Dec 09, 2019 | 5.261 | 5.403 | 4.621 | 5.155 | 14,107 | -0.31(-5.59%) |
Dec 06, 2019 | 5.412 | 5.530 | 5.254 | 5.460 | 5,642 | +0.00(+0.00%) |
Dec 05, 2019 | 5.585 | 5.600 | 5.320 | 5.460 | 4,788 | -0.28(-4.88%) |
Dec 04, 2019 | 5.950 | 5.950 | 5.390 | 5.740 | 20,717 | +0.05(+0.81%) |
Dec 03, 2019 | 5.578 | 6.133 | 5.250 | 5.694 | 48,900 | +0.12(+2.08%) |
Dec 02, 2019 | 5.460 | 5.600 | 5.252 | 5.578 | 13,149 | +0.09(+1.72%) |
Nov 29, 2019 | 5.530 | 5.600 | 5.459 | 5.483 | 628 | -0.12(-2.09%) |
Nov 27, 2019 | 5.460 | 5.600 | 5.390 | 5.600 | 3,128 | +0.14(+2.54%) |
Nov 26, 2019 | 5.810 | 5.810 | 5.461 | 5.461 | 4,148 | -0.21(-3.69%) |
Nov 25, 2019 | 5.740 | 5.880 | 5.460 | 5.671 | 11,825 | +0.14(+2.53%) |
Nov 22, 2019 | 5.950 | 5.950 | 5.391 | 5.531 | 17,414 | -0.63(-10.19%) |
Nov 21, 2019 | 6.090 | 6.335 | 5.740 | 6.158 | 8,297 | -0.07(-1.15%) |
Nov 20, 2019 | 6.440 | 7.000 | 6.160 | 6.229 | 10,130 | -0.21(-3.27%) |
Nov 19, 2019 | 7.210 | 7.210 | 5.950 | 6.440 | 36,315 | -1.05(-14.02%) |
Nov 18, 2019 | 7.350 | 7.770 | 6.720 | 7.490 | 39,891 | +0.42(+5.94%) |
Nov 15, 2019 | 7.000 | 10.78 | 6.790 | 7.070 | 464,214 | +1.78(+33.63%) |
Nov 14, 2019 | 6.370 | 6.440 | 4.900 | 5.291 | 9,730 | -1.08(-16.95%) |
Nov 13, 2019 | 6.860 | 6.860 | 6.370 | 6.370 | 1,442 | -0.35(-5.21%) |
Nov 12, 2019 | 6.720 | 7.070 | 6.370 | 6.720 | 1,042 | +0.00(+0.00%) |
Nov 11, 2019 | 7.000 | 7.105 | 6.720 | 6.720 | 1,590 | +0.00(+0.00%) |
Nov 08, 2019 | 6.370 | 7.350 | 6.370 | 6.720 | 2,728 | -0.28(-4.00%) |
Nov 07, 2019 | 7.070 | 7.420 | 6.533 | 7.000 | 7,316 | -0.14(-1.96%) |
Nov 06, 2019 | 7.280 | 7.420 | 7.140 | 7.140 | 1,129 | +0.06(+0.85%) |
Nov 05, 2019 | 7.560 | 7.560 | 7.070 | 7.080 | 1,988 | -0.34(-4.58%) |
Nov 04, 2019 | 7.560 | 7.560 | 7.096 | 7.420 | 2,109 | +0.07(+0.95%) |
Nov 01, 2019 | 7.280 | 7.560 | 7.070 | 7.350 | 1,171 | +0.42(+6.06%) |
Oct 31, 2019 | 7.560 | 7.560 | 6.860 | 6.930 | 6,124 | -0.56(-7.48%) |
Oct 30, 2019 | 7.420 | 7.980 | 7.350 | 7.490 | 4,919 | +0.00(+0.00%) |
Oct 29, 2019 | 7.770 | 8.050 | 7.350 | 7.490 | 8,590 | -0.42(-5.31%) |
Oct 28, 2019 | 8.260 | 8.260 | 7.420 | 7.910 | 1,615 | +0.21(+2.73%) |
Oct 25, 2019 | 7.420 | 8.330 | 7.140 | 7.700 | 13,242 | +0.35(+4.76%) |
Oct 24, 2019 | 8.190 | 8.190 | 7.140 | 7.350 | 9,670 | -0.84(-10.26%) |
Oct 23, 2019 | 8.470 | 8.470 | 8.050 | 8.190 | 1,501 | -0.14(-1.70%) |
Oct 22, 2019 | 8.400 | 9.030 | 8.050 | 8.331 | 9,251 | +0.00(+0.02%) |
Oct 21, 2019 | 8.820 | 9.450 | 8.330 | 8.330 | 5,863 | -0.49(-5.56%) |
Oct 18, 2019 | 8.260 | 8.960 | 8.260 | 8.820 | 6,328 | +0.49(+5.88%) |
Oct 17, 2019 | 8.470 | 8.890 | 8.050 | 8.330 | 10,243 | -0.42(-4.80%) |
Oct 16, 2019 | 9.170 | 10.85 | 8.540 | 8.750 | 64,641 | -0.21(-2.34%) |
Oct 15, 2019 | 8.610 | 9.100 | 8.400 | 8.960 | 5,257 | +0.49(+5.79%) |
Oct 14, 2019 | 8.190 | 8.540 | 8.050 | 8.470 | 754 | +0.28(+3.42%) |
Oct 11, 2019 | 8.050 | 8.750 | 8.050 | 8.190 | 2,642 | +0.14(+1.74%) |
Oct 10, 2019 | 8.330 | 8.330 | 8.050 | 8.050 | 265 | -0.28(-3.36%) |
Oct 09, 2019 | 8.330 | 9.030 | 8.330 | 8.330 | 4,329 | -0.07(-0.83%) |
Oct 08, 2019 | 8.330 | 8.470 | 8.120 | 8.400 | 2,064 | +0.14(+1.69%) |
Oct 07, 2019 | 8.190 | 8.400 | 8.190 | 8.260 | 259 | -0.07(-0.84%) |
Oct 04, 2019 | 8.260 | 8.400 | 7.840 | 8.330 | 1,828 | +0.11(+1.34%) |
Oct 03, 2019 | 8.179 | 8.260 | 7.840 | 8.220 | 1,908 | -0.04(-0.48%) |
Oct 02, 2019 | 8.120 | 8.470 | 8.049 | 8.260 | 1,829 | +0.28(+3.51%) |
Oct 01, 2019 | 8.190 | 8.540 | 7.840 | 7.980 | 4,838 | -0.21(-2.56%) |
Sep 30, 2019 | 8.750 | 8.820 | 8.050 | 8.190 | 2,210 | -0.35(-4.10%) |
Sep 27, 2019 | 8.750 | 8.890 | 8.470 | 8.540 | 1,785 | -0.28(-3.17%) |
Sep 26, 2019 | 8.890 | 8.960 | 8.750 | 8.820 | 4,505 | -0.21(-2.33%) |
Sep 25, 2019 | 8.960 | 9.100 | 8.890 | 9.030 | 1,893 | -0.14(-1.53%) |
Sep 24, 2019 | 9.450 | 9.450 | 8.610 | 9.170 | 4,841 | -0.35(-3.68%) |
Sep 23, 2019 | 9.800 | 9.800 | 9.170 | 9.520 | 1,668 | -0.14(-1.45%) |
Sep 20, 2019 | 9.229 | 9.660 | 9.229 | 9.660 | 1,114 | +0.35(+3.76%) |
Sep 19, 2019 | 9.380 | 10.01 | 9.100 | 9.310 | 3,176 | -0.21(-2.21%) |
Sep 18, 2019 | 9.590 | 11.48 | 8.890 | 9.520 | 42,940 | +0.28(+3.03%) |
Sep 17, 2019 | 9.450 | 9.590 | 9.240 | 9.240 | 475 | -0.35(-3.65%) |
Sep 16, 2019 | 9.170 | 9.800 | 9.170 | 9.590 | 3,382 | +0.10(+1.09%) |
Sep 13, 2019 | 9.292 | 9.590 | 9.170 | 9.486 | 1,171 | +0.39(+4.25%) |
Sep 12, 2019 | 9.380 | 9.652 | 9.100 | 9.100 | 3,273 | -0.14(-1.52%) |
Sep 11, 2019 | 9.240 | 10.08 | 9.030 | 9.240 | 6,887 | +0.07(+0.81%) |
Sep 10, 2019 | 8.890 | 9.423 | 8.890 | 9.166 | 1,092 | -0.14(-1.55%) |
Sep 09, 2019 | 9.380 | 9.660 | 9.129 | 9.310 | 1,702 | +0.07(+0.76%) |
Sep 06, 2019 | 9.170 | 9.380 | 9.170 | 9.240 | 957 | +0.13(+1.46%) |
Sep 05, 2019 | 9.030 | 9.660 | 8.960 | 9.107 | 4,661 | +0.15(+1.64%) |
Sep 04, 2019 | 9.100 | 9.240 | 8.820 | 8.960 | 3,039 | -0.14(-1.54%) |
Sep 03, 2019 | 9.100 | 9.310 | 8.820 | 9.100 | 1,440 | +0.14(+1.56%) |
Aug 30, 2019 | 9.170 | 9.380 | 8.890 | 8.960 | 2,742 | -0.28(-3.03%) |
Aug 29, 2019 | 9.240 | 9.544 | 9.061 | 9.240 | 4,546 | +0.00(+0.00%) |
Aug 28, 2019 | 9.100 | 9.940 | 8.750 | 9.240 | 14,316 | -0.21(-2.22%) |
Aug 27, 2019 | 9.170 | 13.02 | 8.610 | 9.450 | 101,339 | +0.70(+8.00%) |
Aug 26, 2019 | 8.820 | 9.380 | 8.680 | 8.750 | 7,712 | -0.07(-0.79%) |
Aug 23, 2019 | 9.170 | 9.755 | 8.540 | 8.820 | 5,571 | -0.35(-3.82%) |
Aug 22, 2019 | 10.08 | 10.15 | 8.866 | 9.170 | 5,931 | -0.98(-9.66%) |
Aug 21, 2019 | 8.400 | 11.20 | 8.400 | 10.15 | 33,700 | +1.82(+21.85%) |
Aug 20, 2019 | 7.910 | 8.540 | 7.840 | 8.330 | 2,495 | +0.28(+3.48%) |
Aug 19, 2019 | 7.980 | 8.540 | 7.770 | 8.050 | 4,536 | +0.27(+3.51%) |
Aug 16, 2019 | 7.140 | 8.540 | 7.000 | 7.777 | 3,942 | -0.13(-1.68%) |
Aug 15, 2019 | 9.240 | 9.240 | 7.210 | 7.910 | 6,485 | -1.12(-12.40%) |
Aug 14, 2019 | 9.450 | 9.730 | 8.960 | 9.030 | 12,176 | -1.47(-14.00%) |
Aug 13, 2019 | 10.78 | 10.78 | 9.870 | 10.50 | 4,258 | -0.21(-1.96%) |
Aug 12, 2019 | 9.590 | 11.55 | 9.590 | 10.71 | 44,544 | +1.19(+12.50%) |
Aug 09, 2019 | 9.660 | 9.660 | 9.380 | 9.520 | 1,614 | -0.14(-1.45%) |
Aug 08, 2019 | 10.15 | 10.15 | 9.380 | 9.660 | 1,050 | -0.14(-1.43%) |
Aug 07, 2019 | 9.660 | 9.940 | 9.310 | 9.800 | 1,920 | +0.28(+2.94%) |
Aug 06, 2019 | 9.450 | 10.15 | 9.240 | 9.520 | 2,545 | +0.23(+2.51%) |
Aug 05, 2019 | 9.660 | 10.22 | 9.218 | 9.287 | 1,203 | -0.30(-3.16%) |
Aug 02, 2019 | 9.520 | 9.940 | 9.514 | 9.590 | 800 | -0.42(-4.20%) |
Aug 01, 2019 | 10.78 | 10.78 | 8.960 | 10.01 | 9,036 | -0.49(-4.67%) |
Jul 31, 2019 | 10.85 | 10.92 | 10.50 | 10.50 | 10,580 | -0.63(-5.66%) |
Jul 30, 2019 | 10.92 | 11.41 | 10.64 | 11.13 | 3,260 | +0.00(+0.00%) |
Jul 29, 2019 | 10.92 | 11.97 | 10.50 | 11.13 | 20,773 | +0.46(+4.32%) |
Jul 26, 2019 | 10.57 | 11.13 | 10.50 | 10.67 | 1,014 | +0.03(+0.28%) |
Jul 25, 2019 | 11.13 | 11.41 | 10.08 | 10.64 | 5,053 | -0.56(-5.00%) |
Jul 24, 2019 | 10.92 | 11.20 | 10.15 | 11.20 | 6,085 | +0.42(+3.90%) |
Jul 23, 2019 | 11.20 | 11.41 | 10.57 | 10.78 | 2,667 | -0.49(-4.35%) |
Jul 22, 2019 | 10.99 | 12.25 | 9.870 | 11.27 | 22,304 | -0.28(-2.42%) |
Jul 19, 2019 | 10.11 | 14.56 | 10.11 | 11.55 | 221,857 | +1.68(+17.02%) |
Jul 18, 2019 | 10.15 | 10.15 | 9.240 | 9.870 | 1,600 | -0.28(-2.76%) |
Jul 17, 2019 | 9.870 | 10.36 | 9.800 | 10.15 | 2,498 | +0.14(+1.41%) |
Jul 16, 2019 | 10.43 | 10.50 | 10.01 | 10.01 | 4,998 | -0.28(-2.73%) |
Jul 15, 2019 | 10.78 | 10.78 | 10.15 | 10.29 | 2,756 | -0.54(-5.02%) |
Jul 12, 2019 | 10.64 | 11.18 | 10.22 | 10.83 | 10,842 | +0.40(+3.87%) |
Jul 11, 2019 | 10.28 | 10.50 | 10.26 | 10.43 | 2,132 | -0.28(-2.61%) |
Jul 10, 2019 | 10.78 | 11.13 | 10.15 | 10.71 | 4,494 | +0.29(+2.75%) |
Jul 09, 2019 | 10.48 | 10.50 | 10.22 | 10.42 | 1,791 | -0.01(-0.07%) |
Jul 08, 2019 | 10.57 | 10.57 | 10.22 | 10.43 | 1,394 | -0.14(-1.32%) |
Jul 05, 2019 | 10.50 | 10.58 | 10.01 | 10.57 | 1,271 | -0.03(-0.25%) |
Jul 03, 2019 | 10.57 | 10.68 | 10.29 | 10.60 | 4,200 | +0.03(+0.25%) |
Jul 02, 2019 | 10.71 | 10.85 | 10.50 | 10.57 | 4,107 | -0.35(-3.21%) |
Jul 01, 2019 | 11.13 | 11.13 | 10.90 | 10.92 | 1,469 | -0.07(-0.64%) |
Jun 28, 2019 | 11.48 | 11.48 | 10.50 | 10.99 | 2,742 | -0.21(-1.87%) |
Jun 27, 2019 | 10.85 | 11.27 | 10.64 | 11.20 | 2,283 | +0.00(+0.01%) |
Jun 26, 2019 | 10.99 | 11.20 | 10.57 | 11.20 | 2,150 | +0.56(+5.26%) |
Jun 25, 2019 | 11.13 | 11.27 | 10.64 | 10.64 | 2,672 | -0.63(-5.59%) |
Jun 24, 2019 | 11.34 | 11.48 | 10.99 | 11.27 | 3,375 | -0.21(-1.83%) |
Jun 21, 2019 | 10.99 | 11.55 | 10.92 | 11.48 | 1,771 | +0.49(+4.46%) |
Jun 20, 2019 | 11.41 | 11.69 | 10.99 | 10.99 | 5,366 | -0.42(-3.68%) |
Jun 19, 2019 | 11.06 | 11.48 | 10.92 | 11.41 | 4,354 | -0.01(-0.10%) |
Jun 18, 2019 | 11.55 | 11.55 | 10.71 | 11.42 | 5,689 | +0.08(+0.72%) |
Jun 17, 2019 | 11.34 | 11.70 | 10.85 | 11.34 | 4,507 | +0.07(+0.62%) |
Jun 14, 2019 | 12.32 | 12.32 | 11.13 | 11.27 | 7,271 | -1.05(-8.52%) |
Jun 13, 2019 | 12.60 | 13.16 | 11.76 | 12.32 | 9,120 | -0.42(-3.30%) |
Jun 12, 2019 | 12.32 | 13.09 | 12.04 | 12.74 | 26,130 | +0.14(+1.11%) |
Jun 11, 2019 | 10.85 | 16.66 | 10.71 | 12.60 | 365,875 | +1.86(+17.29%) |
Jun 10, 2019 | 10.92 | 10.92 | 10.50 | 10.74 | 2,678 | -0.21(-1.87%) |
Jun 07, 2019 | 11.34 | 11.34 | 10.91 | 10.95 | 814 | +0.03(+0.25%) |
Jun 06, 2019 | 10.99 | 11.41 | 10.15 | 10.92 | 6,722 | -0.21(-1.89%) |
Jun 05, 2019 | 11.69 | 12.03 | 10.08 | 11.13 | 3,903 | -0.35(-3.05%) |
Jun 04, 2019 | 10.71 | 12.81 | 9.940 | 11.48 | 12,567 | +0.98(+9.33%) |
Jun 03, 2019 | 11.97 | 11.97 | 10.29 | 10.50 | 3,889 | -1.05(-9.09%) |
May 31, 2019 | 12.11 | 12.58 | 11.41 | 11.55 | 3,014 | -0.42(-3.51%) |
May 30, 2019 | 11.97 | 12.81 | 11.97 | 11.97 | 1,159 | -0.77(-6.04%) |
May 29, 2019 | 12.53 | 12.88 | 11.90 | 12.74 | 4,021 | +0.49(+4.00%) |
May 28, 2019 | 11.90 | 12.88 | 11.90 | 12.25 | 7,209 | +0.56(+4.79%) |
May 24, 2019 | 13.09 | 13.09 | 11.34 | 11.69 | 6,871 | -0.84(-6.70%) |
May 23, 2019 | 13.86 | 13.93 | 12.47 | 12.53 | 3,154 | -1.05(-7.73%) |
May 22, 2019 | 13.93 | 14.84 | 13.44 | 13.58 | 7,011 | -0.14(-1.02%) |
May 21, 2019 | 13.86 | 15.75 | 13.65 | 13.72 | 3,958 | -0.28(-2.00%) |
May 20, 2019 | 14.35 | 14.56 | 13.09 | 14.00 | 8,555 | -0.35(-2.44%) |
May 17, 2019 | 14.70 | 14.77 | 14.35 | 14.35 | 3,300 | -0.21(-1.44%) |
May 16, 2019 | 16.24 | 16.64 | 14.35 | 14.56 | 29,822 | -1.78(-10.90%) |
May 15, 2019 | 16.38 | 16.45 | 15.47 | 16.34 | 5,328 | +0.10(+0.63%) |
May 14, 2019 | 16.45 | 16.45 | 16.17 | 16.24 | 4,203 | +0.07(+0.43%) |
May 13, 2019 | 16.80 | 16.94 | 16.10 | 16.17 | 9,072 | -0.71(-4.19%) |
May 10, 2019 | 17.15 | 17.36 | 16.80 | 16.88 | 5,500 | -0.13(-0.78%) |
May 09, 2019 | 17.71 | 18.06 | 17.01 | 17.01 | 8,463 | -0.77(-4.33%) |
May 08, 2019 | 17.92 | 18.62 | 17.57 | 17.78 | 10,533 | -0.14(-0.78%) |
May 07, 2019 | 18.27 | 18.69 | 17.92 | 17.92 | 7,359 | -0.77(-4.12%) |
May 06, 2019 | 18.13 | 18.90 | 17.78 | 18.69 | 27,545 | +0.56(+3.09%) |
May 03, 2019 | 17.99 | 18.69 | 17.99 | 18.13 | 2,842 | +0.11(+0.58%) |
May 02, 2019 | 18.41 | 18.83 | 17.64 | 18.02 | 6,590 | -0.18(-0.96%) |
May 01, 2019 | 18.02 | 18.48 | 17.94 | 18.20 | 4,129 | +0.35(+1.96%) |
Apr 30, 2019 | 17.85 | 18.20 | 17.61 | 17.85 | 7,239 | +0.21(+1.19%) |
Apr 29, 2019 | 17.57 | 18.20 | 17.38 | 17.64 | 4,313 | -0.07(-0.40%) |
Apr 26, 2019 | 17.36 | 17.92 | 17.15 | 17.71 | 4,985 | +0.56(+3.27%) |
Apr 25, 2019 | 17.22 | 17.50 | 16.94 | 17.15 | 3,346 | -0.07(-0.41%) |
Apr 24, 2019 | 17.29 | 17.64 | 17.16 | 17.22 | 4,402 | -0.14(-0.81%) |
Apr 23, 2019 | 17.29 | 17.64 | 17.25 | 17.36 | 4,246 | -0.28(-1.59%) |
Apr 22, 2019 | 17.29 | 17.78 | 17.18 | 17.64 | 5,979 | +0.49(+2.86%) |
Apr 18, 2019 | 17.50 | 17.89 | 17.15 | 17.15 | 10,528 | -0.35(-2.00%) |
Apr 17, 2019 | 17.50 | 18.06 | 17.15 | 17.50 | 16,861 | -0.07(-0.40%) |
Apr 16, 2019 | 19.18 | 20.58 | 17.15 | 17.57 | 103,624 | -1.68(-8.73%) |
Apr 15, 2019 | 18.83 | 21.84 | 18.34 | 19.25 | 146,033 | +0.21(+1.10%) |
Apr 12, 2019 | 18.34 | 19.39 | 18.20 | 19.04 | 39,385 | +0.84(+4.62%) |
Apr 11, 2019 | 17.90 | 18.48 | 17.71 | 18.20 | 13,431 | +0.56(+3.17%) |
Apr 10, 2019 | 17.64 | 18.90 | 17.64 | 17.64 | 34,323 | -0.25(-1.37%) |
Apr 09, 2019 | 17.43 | 18.83 | 17.43 | 17.89 | 15,778 | +0.60(+3.44%) |
Apr 08, 2019 | 17.36 | 18.20 | 17.29 | 17.29 | 9,065 | -0.49(-2.76%) |
Apr 05, 2019 | 17.64 | 18.36 | 17.15 | 17.78 | 12,271 | -0.49(-2.68%) |
Apr 04, 2019 | 18.97 | 19.18 | 17.64 | 18.27 | 39,319 | -0.98(-5.09%) |
Apr 03, 2019 | 16.80 | 19.81 | 16.80 | 19.25 | 114,196 | +2.45(+14.58%) |
Apr 02, 2019 | 16.59 | 17.36 | 16.59 | 16.80 | 4,927 | +0.21(+1.27%) |
Apr 01, 2019 | 16.73 | 17.25 | 16.45 | 16.59 | 13,295 | -0.21(-1.25%) |
Mar 29, 2019 | 16.94 | 17.56 | 16.80 | 16.80 | 3,542 | -0.32(-1.84%) |
Mar 28, 2019 | 16.73 | 17.36 | 16.52 | 17.12 | 6,360 | +0.53(+3.17%) |
Mar 27, 2019 | 17.50 | 17.85 | 16.45 | 16.59 | 12,181 | -0.98(-5.58%) |
Mar 26, 2019 | 17.50 | 17.92 | 17.36 | 17.57 | 8,381 | -0.00(-0.02%) |
Mar 25, 2019 | 18.13 | 18.20 | 17.43 | 17.57 | 10,040 | -0.21(-1.16%) |
Mar 22, 2019 | 19.04 | 19.04 | 17.50 | 17.78 | 14,428 | -1.61(-8.30%) |
Mar 21, 2019 | 18.83 | 19.60 | 18.27 | 19.39 | 12,182 | +0.84(+4.53%) |
Mar 20, 2019 | 18.83 | 19.60 | 18.41 | 18.55 | 15,160 | -1.05(-5.36%) |
Mar 19, 2019 | 18.34 | 21.98 | 17.85 | 19.60 | 63,518 | +1.24(+6.77%) |
Mar 18, 2019 | 18.55 | 18.62 | 17.85 | 18.36 | 7,152 | -0.19(-1.04%) |
Mar 15, 2019 | 19.53 | 19.53 | 17.99 | 18.55 | 10,714 | -1.05(-5.36%) |
Mar 14, 2019 | 18.06 | 20.30 | 17.57 | 19.60 | 39,790 | +2.03(+11.55%) |
Mar 13, 2019 | 19.95 | 20.02 | 17.50 | 17.57 | 48,607 | -2.10(-10.68%) |
Mar 12, 2019 | 16.52 | 19.95 | 16.52 | 19.67 | 79,522 | +3.15(+19.07%) |
Mar 11, 2019 | 17.15 | 17.36 | 16.52 | 16.52 | 8,237 | -0.14(-0.84%) |
Mar 08, 2019 | 16.45 | 17.43 | 16.45 | 16.66 | 9,514 | -0.28(-1.65%) |
Mar 07, 2019 | 18.76 | 18.76 | 16.80 | 16.94 | 17,109 | -1.33(-7.28%) |
Mar 06, 2019 | 16.94 | 18.55 | 16.45 | 18.27 | 20,414 | +1.40(+8.30%) |
Mar 05, 2019 | 17.57 | 17.85 | 16.80 | 16.87 | 6,941 | -0.66(-3.76%) |
Mar 04, 2019 | 18.20 | 18.75 | 16.45 | 17.53 | 22,832 | -0.11(-0.63%) |