Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.99 | 17.00 | 14.80 | 15.52 | 24,233 | -0.08(-0.51%) |
Apr 29, 2020 | 16.60 | 16.78 | 15.20 | 15.60 | 12,872 | -0.60(-3.70%) |
Apr 28, 2020 | 17.20 | 27.00 | 16.00 | 16.20 | 89,713 | -1.20(-6.90%) |
Apr 27, 2020 | 16.80 | 17.40 | 15.60 | 17.40 | 3,673 | +0.68(+4.07%) |
Apr 24, 2020 | 15.80 | 17.31 | 14.70 | 16.72 | 3,410 | +0.12(+0.72%) |
Apr 23, 2020 | 15.80 | 16.80 | 14.80 | 16.60 | 1,946 | +0.88(+5.57%) |
Apr 22, 2020 | 15.80 | 15.96 | 14.80 | 15.72 | 933 | +0.42(+2.77%) |
Apr 21, 2020 | 15.60 | 16.20 | 14.80 | 15.30 | 2,525 | -0.91(-5.59%) |
Apr 20, 2020 | 16.08 | 17.60 | 15.56 | 16.21 | 2,649 | -0.85(-4.97%) |
Apr 17, 2020 | 16.80 | 18.00 | 15.20 | 17.05 | 5,195 | -0.15(-0.85%) |
Apr 16, 2020 | 18.00 | 18.00 | 17.00 | 17.20 | 1,848 | -0.19(-1.12%) |
Apr 15, 2020 | 17.80 | 17.80 | 16.20 | 17.39 | 1,952 | -0.12(-0.67%) |
Apr 14, 2020 | 15.00 | 17.60 | 15.00 | 17.51 | 6,514 | +2.71(+18.32%) |
Apr 13, 2020 | 14.00 | 15.00 | 13.20 | 14.80 | 3,627 | +0.80(+5.71%) |
Apr 09, 2020 | 14.40 | 14.40 | 13.20 | 14.00 | 1,450 | -0.33(-2.28%) |
Apr 08, 2020 | 14.20 | 14.40 | 13.20 | 14.33 | 2,067 | +0.13(+0.89%) |
Apr 07, 2020 | 13.38 | 14.40 | 12.01 | 14.20 | 4,501 | +1.12(+8.55%) |
Apr 06, 2020 | 13.40 | 13.40 | 11.98 | 13.08 | 4,512 | -0.12(-0.89%) |
Apr 03, 2020 | 12.40 | 13.20 | 12.00 | 13.20 | 3,860 | +0.43(+3.33%) |
Apr 02, 2020 | 14.28 | 14.28 | 12.20 | 12.77 | 5,186 | -0.83(-6.07%) |
Apr 01, 2020 | 14.20 | 15.00 | 13.00 | 13.60 | 4,168 | -0.80(-5.56%) |
Mar 31, 2020 | 14.00 | 15.00 | 13.40 | 14.40 | 4,684 | +0.74(+5.42%) |
Mar 30, 2020 | 14.71 | 15.31 | 13.00 | 13.66 | 9,156 | -1.54(-10.13%) |
Mar 27, 2020 | 17.50 | 17.50 | 14.20 | 15.20 | 7,195 | -2.40(-13.64%) |
Mar 26, 2020 | 18.00 | 18.80 | 17.20 | 17.60 | 4,772 | +0.15(+0.84%) |
Mar 25, 2020 | 18.40 | 18.70 | 15.66 | 17.45 | 2,156 | -0.75(-4.10%) |
Mar 24, 2020 | 17.00 | 18.40 | 15.00 | 18.20 | 8,036 | +2.60(+16.67%) |
Mar 23, 2020 | 17.00 | 18.40 | 14.99 | 15.60 | 3,729 | -1.91(-10.93%) |
Mar 20, 2020 | 16.77 | 18.40 | 16.77 | 17.51 | 3,520 | +1.20(+7.33%) |
Mar 19, 2020 | 15.60 | 18.40 | 13.37 | 16.32 | 10,852 | +1.32(+8.79%) |
Mar 18, 2020 | 15.00 | 16.24 | 13.71 | 15.00 | 2,980 | +0.20(+1.35%) |
Mar 17, 2020 | 15.80 | 17.00 | 14.20 | 14.80 | 2,676 | -0.65(-4.19%) |
Mar 16, 2020 | 16.80 | 17.74 | 14.95 | 15.45 | 3,443 | -2.55(-14.19%) |
Mar 13, 2020 | 18.16 | 19.20 | 16.00 | 18.00 | 4,170 | +1.54(+9.35%) |
Mar 12, 2020 | 18.82 | 19.20 | 16.20 | 16.46 | 8,542 | -3.60(-17.93%) |
Mar 11, 2020 | 21.80 | 21.80 | 19.20 | 20.06 | 10,614 | -0.54(-2.63%) |
Mar 10, 2020 | 22.40 | 23.60 | 19.20 | 20.60 | 16,924 | -0.80(-3.74%) |
Mar 09, 2020 | 22.20 | 22.20 | 20.20 | 21.40 | 3,233 | -0.80(-3.60%) |
Mar 06, 2020 | 23.60 | 23.80 | 22.00 | 22.20 | 7,250 | +0.00(+0.00%) |
Mar 05, 2020 | 22.40 | 23.54 | 21.90 | 22.20 | 3,880 | -0.20(-0.89%) |
Mar 04, 2020 | 22.20 | 24.00 | 22.00 | 22.40 | 5,473 | +0.80(+3.70%) |
Mar 03, 2020 | 23.00 | 24.67 | 21.60 | 21.60 | 2,774 | -0.40(-1.82%) |
Mar 02, 2020 | 22.00 | 23.00 | 21.60 | 22.00 | 4,697 | +0.02(+0.09%) |
Feb 28, 2020 | 23.20 | 24.36 | 21.60 | 21.98 | 3,630 | -1.60(-6.79%) |
Feb 27, 2020 | 24.20 | 24.30 | 23.20 | 23.58 | 2,361 | -0.62(-2.55%) |
Feb 26, 2020 | 23.86 | 25.72 | 23.80 | 24.20 | 2,338 | -0.39(-1.60%) |
Feb 25, 2020 | 25.00 | 25.09 | 23.80 | 24.59 | 2,830 | -0.41(-1.62%) |
Feb 24, 2020 | 23.60 | 26.12 | 23.60 | 25.00 | 5,269 | +0.60(+2.46%) |
Feb 21, 2020 | 25.00 | 26.00 | 24.20 | 24.40 | 4,390 | -0.60(-2.40%) |
Feb 20, 2020 | 27.20 | 27.20 | 24.80 | 25.00 | 4,039 | -0.80(-3.10%) |
Feb 19, 2020 | 25.80 | 27.31 | 24.65 | 25.80 | 4,283 | +0.00(+0.00%) |
Feb 18, 2020 | 27.20 | 28.40 | 25.80 | 25.80 | 2,381 | -1.20(-4.44%) |
Feb 14, 2020 | 27.40 | 28.40 | 26.80 | 27.00 | 2,390 | -0.80(-2.88%) |
Feb 13, 2020 | 27.68 | 29.00 | 26.13 | 27.80 | 2,579 | -0.67(-2.36%) |
Feb 12, 2020 | 28.00 | 29.46 | 27.21 | 28.47 | 1,069 | +0.67(+2.42%) |
Feb 11, 2020 | 26.80 | 29.00 | 26.60 | 27.80 | 3,940 | +1.20(+4.51%) |
Feb 10, 2020 | 27.20 | 28.66 | 25.20 | 26.60 | 4,855 | -1.40(-5.00%) |
Feb 07, 2020 | 29.40 | 30.80 | 28.00 | 28.00 | 3,355 | -2.20(-7.28%) |
Feb 06, 2020 | 30.00 | 31.60 | 29.00 | 30.20 | 1,272 | +0.00(+0.00%) |
Feb 05, 2020 | 31.80 | 31.80 | 29.00 | 30.20 | 2,546 | +0.60(+2.03%) |
Feb 04, 2020 | 30.00 | 31.00 | 29.20 | 29.60 | 3,464 | +0.40(+1.37%) |
Feb 03, 2020 | 30.00 | 30.20 | 28.40 | 29.20 | 3,907 | +0.20(+0.69%) |
Jan 31, 2020 | 30.20 | 31.00 | 28.60 | 29.00 | 4,000 | -0.97(-3.24%) |
Jan 30, 2020 | 29.40 | 32.86 | 28.13 | 29.97 | 3,958 | +1.97(+7.04%) |
Jan 29, 2020 | 32.60 | 32.60 | 27.40 | 28.00 | 8,219 | -4.49(-13.82%) |
Jan 28, 2020 | 34.00 | 34.00 | 28.00 | 32.49 | 7,892 | -0.71(-2.13%) |
Jan 27, 2020 | 34.20 | 34.80 | 32.40 | 33.20 | 6,248 | -1.00(-2.92%) |
Jan 24, 2020 | 36.00 | 37.84 | 33.30 | 34.20 | 11,410 | -2.80(-7.57%) |
Jan 23, 2020 | 39.60 | 40.80 | 35.40 | 37.00 | 12,762 | -2.80(-7.04%) |
Jan 22, 2020 | 37.80 | 40.80 | 37.00 | 39.80 | 12,086 | +2.20(+5.85%) |
Jan 21, 2020 | 37.80 | 37.80 | 35.80 | 37.60 | 4,794 | +1.00(+2.73%) |
Jan 17, 2020 | 37.20 | 37.80 | 35.20 | 36.60 | 4,195 | +0.40(+1.10%) |
Jan 16, 2020 | 34.00 | 37.00 | 34.00 | 36.20 | 5,032 | +2.00(+5.85%) |
Jan 15, 2020 | 38.20 | 41.76 | 33.40 | 34.20 | 22,750 | -2.20(-6.04%) |
Jan 14, 2020 | 34.00 | 38.62 | 32.60 | 36.40 | 8,076 | +2.60(+7.69%) |
Jan 13, 2020 | 36.80 | 36.80 | 33.00 | 33.80 | 7,297 | -2.40(-6.63%) |
Jan 10, 2020 | 34.20 | 36.25 | 32.20 | 36.20 | 8,665 | +2.20(+6.47%) |
Jan 09, 2020 | 40.00 | 40.00 | 33.40 | 34.00 | 8,067 | -2.20(-6.08%) |
Jan 08, 2020 | 37.80 | 40.80 | 33.00 | 36.20 | 14,728 | -2.20(-5.72%) |
Jan 07, 2020 | 42.40 | 42.40 | 36.40 | 38.40 | 11,612 | -4.40(-10.29%) |
Jan 06, 2020 | 35.00 | 45.00 | 32.80 | 42.80 | 24,379 | +8.00(+22.99%) |
Jan 03, 2020 | 38.00 | 42.00 | 33.40 | 34.80 | 11,780 | -3.20(-8.42%) |
Jan 02, 2020 | 35.20 | 42.40 | 34.40 | 38.00 | 21,678 | +4.40(+13.10%) |
Dec 31, 2019 | 31.80 | 35.60 | 31.73 | 33.60 | 8,115 | +2.40(+7.69%) |
Dec 30, 2019 | 29.00 | 36.00 | 28.20 | 31.20 | 20,946 | +3.60(+13.04%) |
Dec 27, 2019 | 26.40 | 30.00 | 25.28 | 27.60 | 5,165 | +0.80(+2.99%) |
Dec 26, 2019 | 26.60 | 27.00 | 26.00 | 26.80 | 5,073 | +1.50(+5.93%) |
Dec 24, 2019 | 24.40 | 26.00 | 23.20 | 25.30 | 6,065 | +1.50(+6.30%) |
Dec 23, 2019 | 26.00 | 26.00 | 22.80 | 23.80 | 4,425 | -1.40(-5.56%) |
Dec 20, 2019 | 28.00 | 28.00 | 21.80 | 25.20 | 16,585 | -1.98(-7.30%) |
Dec 19, 2019 | 20.80 | 29.60 | 20.80 | 27.18 | 54,452 | +7.18(+35.92%) |
Dec 18, 2019 | 20.80 | 21.09 | 19.80 | 20.00 | 2,207 | -0.80(-3.85%) |
Dec 17, 2019 | 20.40 | 20.80 | 20.20 | 20.80 | 575 | +0.06(+0.30%) |
Dec 16, 2019 | 21.40 | 21.40 | 19.80 | 20.74 | 2,859 | -0.06(-0.30%) |
Dec 13, 2019 | 21.40 | 21.40 | 19.61 | 20.80 | 2,605 | -0.20(-0.95%) |
Dec 12, 2019 | 18.20 | 22.00 | 18.20 | 21.00 | 6,726 | +3.00(+16.67%) |
Dec 11, 2019 | 18.40 | 18.80 | 18.00 | 18.00 | 807 | -0.15(-0.80%) |
Dec 10, 2019 | 18.40 | 19.56 | 18.00 | 18.15 | 1,348 | -0.45(-2.40%) |
Dec 09, 2019 | 19.00 | 20.00 | 18.20 | 18.59 | 2,097 | -0.01(-0.04%) |
Dec 06, 2019 | 18.60 | 19.00 | 18.20 | 18.60 | 1,795 | +0.51(+2.80%) |
Dec 05, 2019 | 20.20 | 22.20 | 18.00 | 18.09 | 6,124 | -2.11(-10.43%) |
Dec 04, 2019 | 19.20 | 21.60 | 18.78 | 20.20 | 15,642 | +1.74(+9.45%) |
Dec 03, 2019 | 17.74 | 19.00 | 16.50 | 18.46 | 3,625 | +1.64(+9.73%) |
Dec 02, 2019 | 17.20 | 17.80 | 16.60 | 16.82 | 1,723 | +0.04(+0.23%) |
Nov 29, 2019 | 16.00 | 16.78 | 16.00 | 16.78 | 1,915 | +1.40(+9.13%) |
Nov 27, 2019 | 15.40 | 16.00 | 15.01 | 15.38 | 3,590 | +0.50(+3.36%) |
Nov 26, 2019 | 14.43 | 15.00 | 14.43 | 14.88 | 2,718 | +0.48(+3.32%) |
Nov 25, 2019 | 14.00 | 14.77 | 13.60 | 14.40 | 2,131 | +0.60(+4.33%) |
Nov 22, 2019 | 13.60 | 14.99 | 13.60 | 13.80 | 1,835 | +0.20(+1.47%) |
Nov 21, 2019 | 13.56 | 14.18 | 12.42 | 13.60 | 4,921 | +0.60(+4.63%) |
Nov 20, 2019 | 15.96 | 15.96 | 12.74 | 13.00 | 10,180 | -2.20(-14.47%) |
Nov 19, 2019 | 17.60 | 18.00 | 15.20 | 15.20 | 11,108 | -2.92(-16.13%) |
Nov 18, 2019 | 20.00 | 20.40 | 18.01 | 18.12 | 5,757 | -2.28(-11.16%) |
Nov 15, 2019 | 20.20 | 21.00 | 19.00 | 20.40 | 1,995 | -0.51(-2.42%) |
Nov 14, 2019 | 20.00 | 21.00 | 19.00 | 20.91 | 3,880 | +0.11(+0.51%) |
Nov 13, 2019 | 20.80 | 21.80 | 20.40 | 20.80 | 2,675 | +0.21(+1.03%) |
Nov 12, 2019 | 20.60 | 20.70 | 20.00 | 20.59 | 1,261 | -0.01(-0.06%) |
Nov 11, 2019 | 20.20 | 21.40 | 20.00 | 20.60 | 911 | -0.34(-1.62%) |
Nov 08, 2019 | 21.00 | 21.39 | 20.00 | 20.94 | 3,470 | -0.26(-1.23%) |
Nov 07, 2019 | 21.40 | 21.80 | 21.00 | 21.20 | 612 | +0.20(+0.95%) |
Nov 06, 2019 | 21.00 | 21.80 | 21.00 | 21.00 | 1,019 | -0.20(-0.94%) |
Nov 05, 2019 | 20.80 | 21.80 | 20.80 | 21.20 | 1,688 | +0.00(+0.00%) |
Nov 04, 2019 | 22.00 | 22.00 | 20.40 | 21.20 | 3,343 | -0.72(-3.29%) |
Nov 01, 2019 | 21.00 | 22.00 | 20.00 | 21.92 | 4,515 | +0.79(+3.73%) |
Oct 31, 2019 | 21.00 | 21.20 | 21.00 | 21.13 | 855 | -0.16(-0.74%) |
Oct 30, 2019 | 22.00 | 22.36 | 20.80 | 21.29 | 1,638 | -0.71(-3.22%) |
Oct 29, 2019 | 21.80 | 22.40 | 21.80 | 22.00 | 1,658 | -0.20(-0.90%) |
Oct 28, 2019 | 21.60 | 22.80 | 21.20 | 22.20 | 1,913 | +0.40(+1.83%) |
Oct 25, 2019 | 20.60 | 22.19 | 20.40 | 21.80 | 2,085 | +0.80(+3.81%) |
Oct 24, 2019 | 22.40 | 23.09 | 19.70 | 21.00 | 11,132 | -1.40(-6.25%) |
Oct 23, 2019 | 23.80 | 24.60 | 22.40 | 22.40 | 2,055 | -0.94(-4.04%) |
Oct 22, 2019 | 26.40 | 26.53 | 23.20 | 23.34 | 3,237 | -2.06(-8.09%) |
Oct 21, 2019 | 25.40 | 26.60 | 24.00 | 25.40 | 5,340 | +0.55(+2.23%) |
Oct 18, 2019 | 27.20 | 27.60 | 24.60 | 24.85 | 5,815 | -2.75(-9.98%) |
Oct 17, 2019 | 23.80 | 27.60 | 23.60 | 27.60 | 10,005 | +3.30(+13.58%) |
Oct 16, 2019 | 23.40 | 24.80 | 23.00 | 24.30 | 1,004 | +1.10(+4.74%) |
Oct 15, 2019 | 22.40 | 23.80 | 22.40 | 23.20 | 2,073 | +1.00(+4.50%) |
Oct 14, 2019 | 23.40 | 23.60 | 22.20 | 22.20 | 1,477 | -0.80(-3.48%) |
Oct 11, 2019 | 23.20 | 23.40 | 22.80 | 23.00 | 1,410 | +0.00(+0.00%) |
Oct 10, 2019 | 23.00 | 23.26 | 22.00 | 23.00 | 1,622 | +0.00(+0.00%) |
Oct 09, 2019 | 22.80 | 23.88 | 22.80 | 23.00 | 1,118 | +0.20(+0.88%) |
Oct 08, 2019 | 25.40 | 25.40 | 21.90 | 22.80 | 2,524 | -0.40(-1.72%) |
Oct 07, 2019 | 22.40 | 27.38 | 22.40 | 23.20 | 8,237 | +0.20(+0.87%) |
Oct 04, 2019 | 21.60 | 23.20 | 21.60 | 23.00 | 2,100 | +1.40(+6.48%) |
Oct 03, 2019 | 21.20 | 22.20 | 20.40 | 21.60 | 3,135 | +0.40(+1.89%) |
Oct 02, 2019 | 20.60 | 21.80 | 20.60 | 21.20 | 5,850 | +1.00(+4.95%) |
Oct 01, 2019 | 21.00 | 21.56 | 19.89 | 20.20 | 5,636 | -1.00(-4.72%) |
Sep 30, 2019 | 21.60 | 22.40 | 21.00 | 21.20 | 2,512 | -0.33(-1.53%) |
Sep 27, 2019 | 23.60 | 25.05 | 20.60 | 21.53 | 6,890 | -1.87(-7.99%) |
Sep 26, 2019 | 27.60 | 27.60 | 20.20 | 23.40 | 13,987 | -3.31(-12.39%) |
Sep 25, 2019 | 29.40 | 29.60 | 26.20 | 26.71 | 10,131 | -2.89(-9.76%) |
Sep 24, 2019 | 30.80 | 30.80 | 29.60 | 29.60 | 2,734 | -1.13(-3.66%) |
Sep 23, 2019 | 31.40 | 31.60 | 29.40 | 30.73 | 2,631 | -0.47(-1.52%) |
Sep 20, 2019 | 31.60 | 32.40 | 30.42 | 31.20 | 3,595 | -0.20(-0.64%) |
Sep 19, 2019 | 30.40 | 33.00 | 30.40 | 31.40 | 2,058 | +0.80(+2.61%) |
Sep 18, 2019 | 32.00 | 32.80 | 29.20 | 30.60 | 5,907 | -1.60(-4.97%) |
Sep 17, 2019 | 34.00 | 34.00 | 31.75 | 32.20 | 1,689 | -1.90(-5.57%) |
Sep 16, 2019 | 33.40 | 34.80 | 30.64 | 34.10 | 7,132 | +0.30(+0.89%) |
Sep 13, 2019 | 34.20 | 35.80 | 33.22 | 33.80 | 3,160 | -0.60(-1.74%) |
Sep 12, 2019 | 34.00 | 34.40 | 33.60 | 34.40 | 1,426 | +0.80(+2.38%) |
Sep 11, 2019 | 34.00 | 35.00 | 33.00 | 33.60 | 4,130 | -0.60(-1.77%) |
Sep 10, 2019 | 34.40 | 35.89 | 33.80 | 34.20 | 3,388 | +0.40(+1.20%) |
Sep 09, 2019 | 35.80 | 35.80 | 33.43 | 33.80 | 3,126 | -2.00(-5.59%) |
Sep 06, 2019 | 37.20 | 37.20 | 31.60 | 35.80 | 6,175 | -1.56(-4.19%) |
Sep 05, 2019 | 36.60 | 37.60 | 35.42 | 37.36 | 8,228 | +1.36(+3.79%) |
Sep 04, 2019 | 35.80 | 37.00 | 34.20 | 36.00 | 9,121 | +0.20(+0.56%) |
Sep 03, 2019 | 35.20 | 36.00 | 33.40 | 35.80 | 5,683 | +1.80(+5.29%) |
Aug 30, 2019 | 30.20 | 34.80 | 30.20 | 34.00 | 8,315 | +3.00(+9.68%) |
Aug 29, 2019 | 31.00 | 31.60 | 30.60 | 31.00 | 529 | -0.40(-1.27%) |
Aug 28, 2019 | 31.00 | 32.00 | 29.01 | 31.40 | 4,617 | +0.20(+0.64%) |
Aug 27, 2019 | 30.42 | 31.40 | 30.35 | 31.20 | 1,973 | +0.00(+0.00%) |
Aug 26, 2019 | 29.00 | 31.20 | 29.00 | 31.20 | 1,694 | +1.40(+4.70%) |
Aug 23, 2019 | 31.00 | 31.80 | 29.35 | 29.80 | 3,610 | -1.20(-3.87%) |
Aug 22, 2019 | 28.60 | 32.00 | 28.60 | 31.00 | 4,412 | +2.00(+6.90%) |
Aug 21, 2019 | 29.00 | 29.00 | 28.00 | 29.00 | 914 | +0.00(+0.00%) |
Aug 20, 2019 | 28.40 | 29.00 | 26.80 | 29.00 | 1,602 | +0.40(+1.40%) |
Aug 19, 2019 | 27.00 | 29.00 | 26.80 | 28.60 | 1,562 | +1.40(+5.15%) |
Aug 16, 2019 | 26.82 | 27.60 | 24.62 | 27.20 | 1,850 | +0.60(+2.26%) |
Aug 15, 2019 | 27.60 | 28.80 | 26.50 | 26.60 | 1,529 | -1.20(-4.32%) |
Aug 14, 2019 | 27.20 | 27.80 | 24.60 | 27.80 | 2,017 | +0.00(+0.00%) |
Aug 13, 2019 | 26.60 | 28.00 | 26.40 | 27.80 | 1,600 | +0.80(+2.96%) |
Aug 12, 2019 | 28.00 | 29.28 | 26.40 | 27.00 | 2,282 | -0.20(-0.74%) |
Aug 09, 2019 | 29.40 | 29.62 | 26.40 | 27.20 | 5,760 | -1.20(-4.23%) |
Aug 08, 2019 | 28.40 | 30.00 | 27.60 | 28.40 | 3,652 | +0.40(+1.43%) |
Aug 07, 2019 | 27.00 | 28.80 | 27.00 | 28.00 | 794 | +0.40(+1.45%) |
Aug 06, 2019 | 27.00 | 29.25 | 26.20 | 27.60 | 2,200 | +0.80(+2.99%) |
Aug 05, 2019 | 28.20 | 28.62 | 26.20 | 26.80 | 3,700 | -2.00(-6.94%) |
Aug 02, 2019 | 28.40 | 30.00 | 27.60 | 28.80 | 2,795 | +0.40(+1.41%) |
Aug 01, 2019 | 31.80 | 31.80 | 28.40 | 28.40 | 3,385 | -1.60(-5.33%) |
Jul 31, 2019 | 31.60 | 32.00 | 29.60 | 30.00 | 3,122 | -1.80(-5.66%) |
Jul 30, 2019 | 32.80 | 32.80 | 31.40 | 31.80 | 1,942 | -1.00(-3.05%) |
Jul 29, 2019 | 31.00 | 34.00 | 29.60 | 32.80 | 12,603 | +2.00(+6.49%) |
Jul 26, 2019 | 30.00 | 31.37 | 30.00 | 30.80 | 3,340 | +1.00(+3.36%) |
Jul 25, 2019 | 30.80 | 32.00 | 29.60 | 29.80 | 1,816 | -0.60(-1.97%) |
Jul 24, 2019 | 30.00 | 32.00 | 29.40 | 30.40 | 2,022 | +0.60(+2.01%) |
Jul 23, 2019 | 29.00 | 30.00 | 29.00 | 29.80 | 2,054 | +0.80(+2.76%) |
Jul 22, 2019 | 29.20 | 30.00 | 28.60 | 29.00 | 1,600 | -0.20(-0.68%) |
Jul 19, 2019 | 29.40 | 30.45 | 29.20 | 29.20 | 1,920 | +0.00(+0.00%) |
Jul 18, 2019 | 29.00 | 30.60 | 28.20 | 29.20 | 1,500 | +0.00(+0.00%) |
Jul 17, 2019 | 31.00 | 31.40 | 29.00 | 29.20 | 3,192 | -1.50(-4.89%) |
Jul 16, 2019 | 30.80 | 32.00 | 29.00 | 30.70 | 7,097 | +0.50(+1.66%) |
Jul 15, 2019 | 32.00 | 33.40 | 29.73 | 30.20 | 4,455 | +0.00(+0.00%) |
Jul 12, 2019 | 28.00 | 30.77 | 28.00 | 30.20 | 2,600 | +1.60(+5.59%) |
Jul 11, 2019 | 32.00 | 32.40 | 28.20 | 28.60 | 5,822 | -3.00(-9.49%) |
Jul 10, 2019 | 32.20 | 33.80 | 31.00 | 31.60 | 2,972 | -1.00(-3.07%) |
Jul 09, 2019 | 31.60 | 34.00 | 31.60 | 32.60 | 3,391 | +1.20(+3.82%) |
Jul 08, 2019 | 31.20 | 33.20 | 30.60 | 31.40 | 3,076 | +0.40(+1.29%) |
Jul 05, 2019 | 31.00 | 32.79 | 30.40 | 31.00 | 2,080 | +0.00(+0.00%) |
Jul 03, 2019 | 31.00 | 32.04 | 30.60 | 31.00 | 1,685 | -0.20(-0.64%) |
Jul 02, 2019 | 33.20 | 34.00 | 30.40 | 31.20 | 7,303 | -2.00(-6.02%) |
Jul 01, 2019 | 34.60 | 36.78 | 31.53 | 33.20 | 6,929 | -1.00(-2.92%) |
Jun 28, 2019 | 39.40 | 41.00 | 30.00 | 34.20 | 15,175 | -4.60(-11.86%) |
Jun 27, 2019 | 39.60 | 39.60 | 37.40 | 38.80 | 7,462 | +0.40(+1.04%) |
Jun 26, 2019 | 40.00 | 41.20 | 36.00 | 38.40 | 16,669 | -2.40(-5.88%) |
Jun 25, 2019 | 36.60 | 42.20 | 35.00 | 40.80 | 50,177 | +7.60(+22.89%) |
Jun 24, 2019 | 32.80 | 33.40 | 31.90 | 33.20 | 5,219 | +0.20(+0.61%) |
Jun 21, 2019 | 34.00 | 34.01 | 31.80 | 33.00 | 2,625 | -1.40(-4.07%) |
Jun 20, 2019 | 32.40 | 36.40 | 31.60 | 34.40 | 5,263 | +2.00(+6.17%) |
Jun 19, 2019 | 32.00 | 33.00 | 30.40 | 32.40 | 3,860 | +0.80(+2.53%) |
Jun 18, 2019 | 31.00 | 32.80 | 30.40 | 31.60 | 4,545 | +0.80(+2.60%) |
Jun 17, 2019 | 32.40 | 32.80 | 29.80 | 30.80 | 7,631 | -2.20(-6.67%) |
Jun 14, 2019 | 32.20 | 33.44 | 28.34 | 33.00 | 21,410 | -0.60(-1.79%) |
Jun 13, 2019 | 25.00 | 36.60 | 24.00 | 33.60 | 49,570 | +9.00(+36.59%) |
Jun 12, 2019 | 23.60 | 24.68 | 23.60 | 24.60 | 1,692 | +1.20(+5.13%) |
Jun 11, 2019 | 23.40 | 24.05 | 23.20 | 23.40 | 1,878 | +0.20(+0.86%) |
Jun 10, 2019 | 23.98 | 23.98 | 22.00 | 23.20 | 1,606 | +0.20(+0.87%) |
Jun 07, 2019 | 22.00 | 23.00 | 21.80 | 23.00 | 2,880 | +1.40(+6.48%) |
Jun 06, 2019 | 23.40 | 26.00 | 21.20 | 21.60 | 5,642 | -2.80(-11.48%) |
Jun 05, 2019 | 24.00 | 26.40 | 22.40 | 24.40 | 4,058 | +0.60(+2.52%) |
Jun 04, 2019 | 23.00 | 27.00 | 22.00 | 23.80 | 5,148 | +1.20(+5.31%) |
Jun 03, 2019 | 23.60 | 23.60 | 21.20 | 22.60 | 7,644 | -0.80(-3.42%) |
May 31, 2019 | 22.40 | 23.40 | 22.00 | 23.40 | 3,455 | +1.00(+4.46%) |
May 30, 2019 | 20.60 | 23.80 | 20.60 | 22.40 | 7,062 | +2.00(+9.80%) |
May 29, 2019 | 20.80 | 22.20 | 18.00 | 20.40 | 6,819 | -0.40(-1.92%) |
May 28, 2019 | 22.40 | 22.40 | 20.40 | 20.80 | 3,595 | -1.80(-7.96%) |
May 24, 2019 | 21.40 | 23.00 | 21.40 | 22.60 | 985 | +1.20(+5.61%) |
May 23, 2019 | 22.30 | 23.00 | 20.42 | 21.40 | 4,087 | -1.80(-7.76%) |
May 22, 2019 | 24.00 | 24.00 | 22.40 | 23.20 | 2,102 | -0.80(-3.33%) |
May 21, 2019 | 25.20 | 26.20 | 22.20 | 24.00 | 6,320 | -0.60(-2.44%) |
May 20, 2019 | 24.80 | 28.20 | 24.20 | 24.60 | 25,867 | +1.80(+7.89%) |
May 17, 2019 | 22.60 | 24.80 | 22.00 | 22.80 | 5,300 | +0.40(+1.79%) |
May 16, 2019 | 21.40 | 24.20 | 20.00 | 22.40 | 14,553 | +0.80(+3.70%) |
May 15, 2019 | 26.40 | 26.40 | 20.40 | 21.60 | 11,427 | -5.80(-21.17%) |
May 14, 2019 | 28.00 | 28.20 | 27.20 | 27.40 | 3,639 | -0.20(-0.72%) |
May 13, 2019 | 27.60 | 28.98 | 26.60 | 27.60 | 2,935 | -0.80(-2.82%) |
May 10, 2019 | 28.61 | 28.95 | 26.80 | 28.40 | 3,885 | -0.80(-2.74%) |
May 09, 2019 | 28.80 | 29.40 | 28.00 | 29.20 | 4,301 | +0.60(+2.10%) |
May 08, 2019 | 29.80 | 30.20 | 28.20 | 28.60 | 3,084 | -1.80(-5.92%) |
May 07, 2019 | 30.00 | 30.90 | 29.20 | 30.40 | 1,920 | +0.20(+0.66%) |
May 06, 2019 | 29.60 | 30.80 | 29.60 | 30.20 | 1,066 | -0.60(-1.95%) |
May 03, 2019 | 29.60 | 30.80 | 28.60 | 30.80 | 2,120 | +1.80(+6.21%) |
May 02, 2019 | 30.00 | 30.80 | 29.00 | 29.00 | 2,796 | -1.00(-3.33%) |