Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 3.770 | 3.900 | 3.649 | 3.790 | 60,300 | +0.02(+0.53%) |
Jan 30, 2020 | 3.750 | 3.920 | 3.370 | 3.770 | 121,413 | +0.02(+0.53%) |
Jan 29, 2020 | 3.920 | 3.990 | 3.630 | 3.750 | 97,752 | -0.14(-3.60%) |
Jan 28, 2020 | 3.880 | 3.987 | 3.850 | 3.890 | 36,330 | +0.03(+0.78%) |
Jan 27, 2020 | 3.910 | 4.043 | 3.860 | 3.860 | 75,033 | -0.09(-2.28%) |
Jan 24, 2020 | 4.020 | 4.080 | 3.910 | 3.950 | 55,000 | -0.07(-1.74%) |
Jan 23, 2020 | 4.040 | 4.090 | 3.900 | 4.020 | 74,396 | -0.05(-1.23%) |
Jan 22, 2020 | 4.070 | 4.153 | 4.030 | 4.070 | 58,819 | +0.00(+0.00%) |
Jan 21, 2020 | 4.210 | 4.279 | 4.060 | 4.070 | 102,141 | -0.22(-5.13%) |
Jan 17, 2020 | 4.220 | 4.420 | 4.090 | 4.290 | 226,800 | +0.07(+1.66%) |
Jan 16, 2020 | 4.150 | 4.260 | 4.030 | 4.220 | 56,931 | +0.06(+1.44%) |
Jan 15, 2020 | 4.200 | 4.200 | 3.900 | 4.160 | 126,053 | -0.02(-0.48%) |
Jan 14, 2020 | 4.300 | 4.320 | 4.045 | 4.180 | 103,145 | -0.09(-2.11%) |
Jan 13, 2020 | 4.440 | 4.700 | 4.043 | 4.270 | 590,589 | +0.26(+6.48%) |
Jan 10, 2020 | 4.190 | 4.200 | 3.950 | 4.010 | 179,200 | -0.18(-4.30%) |
Jan 09, 2020 | 4.420 | 4.590 | 4.182 | 4.190 | 112,917 | -0.22(-4.99%) |
Jan 08, 2020 | 4.350 | 4.740 | 4.300 | 4.410 | 398,747 | +0.16(+3.76%) |
Jan 07, 2020 | 4.320 | 4.420 | 4.230 | 4.250 | 45,771 | -0.11(-2.52%) |
Jan 06, 2020 | 4.480 | 4.550 | 4.270 | 4.360 | 96,558 | -0.10(-2.24%) |
Jan 03, 2020 | 4.370 | 4.550 | 4.220 | 4.460 | 116,300 | +0.03(+0.68%) |
Jan 02, 2020 | 4.170 | 4.500 | 4.110 | 4.430 | 190,965 | +0.24(+5.73%) |
Dec 31, 2019 | 4.190 | 4.320 | 4.110 | 4.190 | 152,800 | -0.03(-0.71%) |
Dec 30, 2019 | 4.310 | 4.420 | 4.140 | 4.220 | 163,705 | -0.11(-2.54%) |
Dec 27, 2019 | 4.420 | 4.950 | 4.123 | 4.330 | 453,000 | -0.07(-1.59%) |
Dec 26, 2019 | 3.880 | 4.590 | 3.880 | 4.400 | 364,074 | +0.49(+12.53%) |
Dec 24, 2019 | 3.860 | 3.990 | 3.830 | 3.910 | 28,600 | -0.03(-0.76%) |
Dec 23, 2019 | 3.950 | 4.130 | 3.820 | 3.940 | 84,533 | -0.04(-1.01%) |
Dec 20, 2019 | 3.970 | 3.980 | 3.770 | 3.980 | 125,400 | +0.06(+1.53%) |
Dec 19, 2019 | 3.870 | 3.980 | 3.760 | 3.920 | 123,572 | +0.04(+1.03%) |
Dec 18, 2019 | 3.920 | 4.010 | 3.827 | 3.880 | 61,788 | -0.04(-1.02%) |
Dec 17, 2019 | 4.050 | 4.050 | 3.880 | 3.920 | 61,018 | -0.13(-3.21%) |
Dec 16, 2019 | 3.920 | 4.060 | 3.800 | 4.050 | 144,967 | +0.11(+2.79%) |
Dec 13, 2019 | 3.990 | 4.000 | 3.516 | 3.940 | 297,300 | -0.32(-7.51%) |
Dec 12, 2019 | 4.290 | 4.350 | 4.150 | 4.260 | 436,447 | +0.09(+2.16%) |
Dec 11, 2019 | 4.120 | 4.190 | 4.000 | 4.170 | 224,484 | +0.07(+1.71%) |
Dec 10, 2019 | 4.200 | 4.300 | 4.000 | 4.100 | 385,306 | +0.10(+2.50%) |
Dec 09, 2019 | 3.910 | 4.110 | 3.910 | 4.000 | 114,971 | +0.06(+1.52%) |
Dec 06, 2019 | 3.750 | 3.946 | 3.700 | 3.940 | 127,200 | +0.12(+3.14%) |
Dec 05, 2019 | 3.890 | 3.960 | 3.740 | 3.820 | 227,239 | -0.14(-3.54%) |
Dec 04, 2019 | 3.920 | 4.008 | 3.810 | 3.960 | 149,927 | +0.01(+0.25%) |
Dec 03, 2019 | 4.100 | 4.100 | 3.880 | 3.950 | 226,556 | -0.17(-4.13%) |
Dec 02, 2019 | 4.170 | 4.230 | 4.020 | 4.120 | 137,923 | -0.06(-1.44%) |
Nov 29, 2019 | 4.150 | 4.200 | 4.010 | 4.180 | 114,700 | -0.04(-0.95%) |
Nov 27, 2019 | 4.200 | 4.270 | 4.100 | 4.220 | 182,200 | -0.04(-0.94%) |
Nov 26, 2019 | 4.320 | 4.490 | 4.070 | 4.260 | 565,851 | -0.17(-3.84%) |
Nov 25, 2019 | 4.460 | 4.630 | 4.110 | 4.430 | 937,864 | +0.37(+9.11%) |
Nov 22, 2019 | 4.290 | 4.380 | 4.010 | 4.060 | 564,100 | -0.04(-0.98%) |
Nov 21, 2019 | 4.110 | 4.250 | 3.810 | 4.100 | 388,461 | -0.04(-0.97%) |
Nov 20, 2019 | 3.840 | 4.280 | 3.830 | 4.140 | 596,032 | +0.32(+8.38%) |
Nov 19, 2019 | 4.000 | 4.250 | 3.700 | 3.820 | 752,153 | -0.25(-6.14%) |
Nov 18, 2019 | 4.220 | 4.400 | 4.020 | 4.070 | 583,535 | -0.36(-8.13%) |
Nov 15, 2019 | 4.900 | 4.900 | 4.320 | 4.430 | 853,200 | -0.50(-10.14%) |
Nov 14, 2019 | 5.000 | 5.170 | 4.800 | 4.930 | 707,202 | -0.25(-4.83%) |
Nov 13, 2019 | 4.770 | 5.800 | 4.700 | 5.180 | 7,563,025 | -13.82(-72.74%) |
Nov 12, 2019 | 6.020 | 19.69 | 5.570 | 19.00 | 13,732,352 | +14.60(+331.82%) |
Nov 11, 2019 | 5.010 | 5.100 | 4.200 | 4.400 | 77,478 | -0.79(-15.22%) |
Nov 08, 2019 | 5.670 | 5.781 | 5.010 | 5.190 | 50,100 | -0.62(-10.67%) |
Nov 07, 2019 | 5.958 | 6.000 | 5.527 | 5.810 | 27,570 | -0.29(-4.76%) |
Nov 06, 2019 | 6.700 | 6.700 | 6.030 | 6.100 | 29,537 | -0.74(-10.82%) |
Nov 05, 2019 | 6.160 | 7.730 | 5.610 | 6.840 | 119,700 | +0.04(+0.59%) |
Nov 04, 2019 | 7.250 | 8.200 | 6.750 | 6.800 | 32,264 | -0.52(-7.07%) |
Nov 01, 2019 | 6.010 | 8.061 | 5.340 | 7.317 | 77,900 | +0.40(+5.74%) |
Oct 31, 2019 | 7.856 | 8.292 | 6.720 | 6.920 | 21,098 | -1.06(-13.24%) |
Oct 30, 2019 | 8.408 | 8.624 | 7.600 | 7.976 | 7,613 | -0.42(-5.05%) |
Oct 29, 2019 | 9.196 | 9.196 | 8.400 | 8.400 | 6,149 | -0.10(-1.18%) |
Oct 28, 2019 | 8.800 | 9.400 | 8.400 | 8.500 | 15,994 | -0.58(-6.39%) |
Oct 25, 2019 | 8.800 | 10.40 | 8.564 | 9.080 | 13,802 | -0.04(-0.48%) |
Oct 24, 2019 | 8.812 | 9.400 | 8.812 | 9.124 | 1,396 | +0.01(+0.13%) |
Oct 23, 2019 | 8.804 | 9.892 | 8.500 | 9.112 | 4,544 | -0.64(-6.60%) |
Oct 22, 2019 | 9.584 | 9.800 | 8.400 | 9.756 | 12,168 | +0.97(+11.02%) |
Oct 21, 2019 | 8.040 | 8.800 | 8.040 | 8.788 | 4,971 | -0.01(-0.14%) |
Oct 18, 2019 | 8.824 | 8.824 | 8.040 | 8.800 | 3,435 | +0.00(+0.00%) |
Oct 17, 2019 | 8.800 | 8.800 | 8.000 | 8.800 | 5,790 | +0.23(+2.71%) |
Oct 16, 2019 | 8.800 | 9.400 | 8.200 | 8.568 | 21,835 | +0.97(+12.74%) |
Oct 15, 2019 | 8.800 | 9.200 | 6.800 | 7.600 | 12,205 | -0.80(-9.52%) |
Oct 14, 2019 | 8.800 | 8.800 | 8.400 | 8.400 | 5,119 | +0.24(+2.94%) |
Oct 11, 2019 | 9.400 | 10.11 | 8.160 | 8.160 | 9,407 | -1.16(-12.45%) |
Oct 10, 2019 | 10.25 | 10.40 | 9.240 | 9.320 | 7,832 | -1.08(-10.35%) |
Oct 09, 2019 | 10.75 | 10.76 | 10.20 | 10.40 | 2,393 | +0.16(+1.52%) |
Oct 08, 2019 | 9.260 | 10.80 | 9.260 | 10.24 | 10,958 | +0.76(+8.02%) |
Oct 07, 2019 | 9.580 | 10.00 | 9.280 | 9.480 | 6,269 | -0.10(-1.04%) |
Oct 04, 2019 | 9.512 | 10.00 | 9.100 | 9.580 | 10,142 | +0.38(+4.13%) |
Oct 03, 2019 | 9.200 | 9.600 | 8.800 | 9.200 | 9,972 | +0.00(+0.00%) |
Oct 02, 2019 | 9.684 | 9.720 | 8.940 | 9.200 | 10,769 | -0.48(-4.96%) |
Oct 01, 2019 | 10.00 | 10.00 | 9.044 | 9.680 | 11,642 | +0.88(+10.00%) |
Sep 30, 2019 | 10.00 | 10.00 | 8.800 | 8.800 | 7,630 | -0.80(-8.33%) |
Sep 27, 2019 | 10.11 | 10.99 | 9.400 | 9.600 | 7,947 | -0.44(-4.42%) |
Sep 26, 2019 | 10.00 | 10.72 | 10.00 | 10.04 | 7,545 | +0.44(+4.63%) |
Sep 25, 2019 | 11.20 | 11.20 | 8.800 | 9.600 | 14,571 | -0.98(-9.26%) |
Sep 24, 2019 | 11.60 | 11.88 | 10.44 | 10.58 | 15,502 | -0.22(-2.04%) |
Sep 23, 2019 | 11.20 | 11.20 | 10.00 | 10.80 | 12,451 | -0.26(-2.32%) |
Sep 20, 2019 | 12.32 | 12.39 | 10.80 | 11.06 | 17,045 | -0.94(-7.87%) |
Sep 19, 2019 | 14.80 | 14.80 | 11.60 | 12.00 | 54,439 | -4.24(-26.11%) |
Sep 18, 2019 | 16.40 | 17.60 | 14.88 | 16.24 | 37,608 | -0.16(-0.98%) |
Sep 17, 2019 | 14.80 | 17.20 | 14.00 | 16.40 | 45,647 | +2.80(+20.59%) |
Sep 16, 2019 | 14.65 | 14.65 | 13.60 | 13.60 | 5,128 | -0.84(-5.82%) |
Sep 13, 2019 | 14.00 | 14.64 | 12.99 | 14.44 | 9,135 | +0.44(+3.14%) |
Sep 12, 2019 | 12.80 | 14.00 | 11.60 | 14.00 | 9,462 | +1.40(+11.08%) |
Sep 11, 2019 | 12.70 | 13.16 | 12.28 | 12.60 | 3,699 | -0.29(-2.23%) |
Sep 10, 2019 | 12.93 | 13.35 | 12.01 | 12.89 | 3,991 | +0.05(+0.40%) |
Sep 09, 2019 | 14.01 | 14.01 | 12.44 | 12.84 | 7,067 | -0.38(-2.87%) |
Sep 06, 2019 | 12.00 | 14.80 | 11.65 | 13.22 | 26,382 | +1.22(+10.17%) |
Sep 05, 2019 | 11.60 | 12.40 | 11.60 | 12.00 | 2,841 | +0.39(+3.34%) |
Sep 04, 2019 | 11.84 | 12.79 | 11.40 | 11.61 | 2,200 | -0.39(-3.27%) |
Sep 03, 2019 | 12.20 | 13.14 | 11.40 | 12.00 | 2,702 | -0.20(-1.61%) |
Aug 30, 2019 | 11.45 | 13.20 | 11.34 | 12.20 | 5,707 | +0.36(+3.04%) |
Aug 29, 2019 | 12.80 | 13.00 | 10.48 | 11.84 | 4,380 | -0.76(-6.03%) |
Aug 28, 2019 | 11.40 | 13.60 | 11.19 | 12.60 | 22,047 | +1.32(+11.70%) |
Aug 27, 2019 | 10.80 | 11.56 | 10.56 | 11.28 | 6,231 | +0.48(+4.44%) |
Aug 26, 2019 | 10.80 | 10.80 | 10.00 | 10.80 | 5,313 | +0.40(+3.85%) |
Aug 23, 2019 | 10.40 | 10.96 | 10.40 | 10.40 | 1,960 | +0.00(+0.00%) |
Aug 22, 2019 | 11.60 | 11.60 | 10.00 | 10.40 | 2,533 | -0.40(-3.70%) |
Aug 21, 2019 | 10.80 | 11.20 | 10.40 | 10.80 | 1,981 | -0.01(-0.07%) |
Aug 20, 2019 | 11.06 | 11.96 | 10.40 | 10.81 | 3,165 | -0.25(-2.28%) |
Aug 19, 2019 | 12.00 | 12.00 | 10.80 | 11.06 | 3,986 | -0.16(-1.43%) |
Aug 16, 2019 | 12.32 | 12.32 | 11.00 | 11.22 | 3,977 | -0.22(-1.92%) |
Aug 15, 2019 | 11.20 | 12.40 | 11.20 | 11.44 | 6,284 | +0.04(+0.39%) |
Aug 14, 2019 | 11.64 | 12.02 | 10.48 | 11.40 | 5,346 | -1.21(-9.58%) |
Aug 13, 2019 | 11.79 | 12.80 | 11.20 | 12.60 | 11,584 | +1.00(+8.66%) |
Aug 12, 2019 | 12.00 | 13.60 | 11.20 | 11.60 | 33,645 | +0.45(+4.05%) |
Aug 09, 2019 | 11.31 | 11.92 | 10.80 | 11.15 | 2,127 | -0.05(-0.46%) |
Aug 08, 2019 | 10.80 | 11.20 | 10.40 | 11.20 | 2,001 | +0.70(+6.67%) |
Aug 07, 2019 | 10.88 | 11.31 | 10.01 | 10.50 | 7,083 | -0.32(-2.92%) |
Aug 06, 2019 | 11.68 | 11.69 | 10.44 | 10.82 | 9,406 | -0.86(-7.40%) |
Aug 05, 2019 | 13.20 | 13.20 | 11.26 | 11.68 | 5,000 | -0.72(-5.81%) |
Aug 02, 2019 | 13.20 | 13.20 | 12.16 | 12.40 | 5,712 | -0.20(-1.59%) |
Aug 01, 2019 | 12.00 | 13.04 | 11.94 | 12.60 | 11,483 | +0.60(+5.00%) |
Jul 31, 2019 | 12.40 | 12.80 | 12.00 | 12.00 | 6,925 | +0.00(+0.00%) |
Jul 30, 2019 | 11.20 | 13.20 | 10.80 | 12.00 | 15,006 | +1.20(+11.11%) |
Jul 29, 2019 | 10.40 | 11.60 | 10.00 | 10.80 | 14,810 | -0.40(-3.57%) |
Jul 26, 2019 | 11.74 | 11.74 | 11.20 | 11.20 | 9,050 | +0.00(+0.00%) |
Jul 25, 2019 | 11.20 | 12.00 | 10.80 | 11.20 | 23,719 | +0.04(+0.39%) |
Jul 24, 2019 | 11.36 | 12.21 | 11.00 | 11.16 | 11,442 | -0.19(-1.66%) |
Jul 23, 2019 | 12.60 | 12.60 | 10.84 | 11.34 | 21,248 | -0.74(-6.09%) |
Jul 22, 2019 | 13.49 | 13.54 | 10.00 | 12.08 | 34,967 | -1.49(-10.99%) |
Jul 19, 2019 | 14.80 | 16.20 | 13.49 | 13.57 | 66,372 | -0.27(-1.94%) |
Jul 18, 2019 | 16.40 | 16.40 | 13.00 | 13.84 | 75,479 | -4.96(-26.38%) |
Jul 17, 2019 | 20.80 | 21.20 | 18.00 | 18.80 | 7,819 | -2.40(-11.32%) |
Jul 16, 2019 | 20.80 | 22.80 | 20.40 | 21.20 | 10,163 | +0.72(+3.52%) |
Jul 15, 2019 | 21.16 | 21.20 | 20.40 | 20.48 | 2,679 | +0.07(+0.35%) |
Jul 12, 2019 | 20.36 | 21.56 | 20.36 | 20.41 | 3,912 | -0.07(-0.35%) |
Jul 11, 2019 | 20.40 | 20.54 | 20.40 | 20.48 | 1,896 | +0.08(+0.39%) |
Jul 10, 2019 | 20.00 | 20.40 | 20.00 | 20.40 | 1,666 | -0.07(-0.33%) |
Jul 09, 2019 | 20.50 | 20.60 | 20.00 | 20.47 | 3,054 | -0.02(-0.10%) |
Jul 08, 2019 | 20.40 | 20.66 | 20.38 | 20.49 | 3,612 | -0.14(-0.66%) |
Jul 05, 2019 | 21.20 | 21.20 | 20.40 | 20.62 | 1,740 | -0.14(-0.66%) |
Jul 03, 2019 | 20.40 | 21.20 | 20.32 | 20.76 | 1,772 | -0.44(-2.08%) |
Jul 02, 2019 | 21.20 | 22.00 | 20.40 | 21.20 | 5,191 | +0.80(+3.92%) |
Jul 01, 2019 | 22.00 | 23.20 | 20.40 | 20.40 | 6,497 | +0.40(+2.00%) |
Jun 28, 2019 | 20.40 | 21.20 | 20.00 | 20.00 | 4,130 | -0.41(-2.00%) |
Jun 27, 2019 | 20.40 | 21.71 | 20.40 | 20.41 | 1,726 | -0.03(-0.14%) |
Jun 26, 2019 | 23.52 | 23.52 | 20.00 | 20.44 | 12,457 | -1.96(-8.77%) |
Jun 25, 2019 | 23.80 | 24.99 | 21.60 | 22.40 | 2,792 | -1.60(-6.67%) |
Jun 24, 2019 | 25.60 | 26.80 | 24.00 | 24.00 | 11,490 | -0.40(-1.64%) |
Jun 21, 2019 | 24.37 | 25.58 | 24.00 | 24.40 | 647 | +0.28(+1.14%) |
Jun 20, 2019 | 25.60 | 26.00 | 23.60 | 24.12 | 2,386 | -1.55(-6.04%) |
Jun 19, 2019 | 25.20 | 26.00 | 23.60 | 25.68 | 1,993 | +0.88(+3.53%) |
Jun 18, 2019 | 24.80 | 24.80 | 23.62 | 24.80 | 1,712 | +0.12(+0.49%) |
Jun 17, 2019 | 25.20 | 25.20 | 23.26 | 24.68 | 930 | -0.12(-0.48%) |
Jun 14, 2019 | 25.60 | 26.80 | 23.72 | 24.80 | 2,877 | +0.16(+0.65%) |
Jun 13, 2019 | 22.92 | 24.80 | 20.40 | 24.64 | 2,110 | +1.04(+4.41%) |
Jun 12, 2019 | 23.68 | 24.32 | 23.20 | 23.60 | 1,027 | -0.80(-3.28%) |
Jun 11, 2019 | 24.00 | 24.80 | 22.80 | 24.40 | 2,272 | +0.40(+1.65%) |
Jun 10, 2019 | 24.00 | 25.20 | 23.60 | 24.00 | 5,651 | +0.84(+3.64%) |
Jun 07, 2019 | 23.88 | 24.00 | 22.40 | 23.16 | 2,970 | -0.18(-0.79%) |
Jun 06, 2019 | 22.80 | 24.00 | 22.80 | 23.34 | 1,145 | +0.54(+2.39%) |
Jun 05, 2019 | 24.00 | 25.20 | 22.80 | 22.80 | 2,756 | -0.80(-3.39%) |
Jun 04, 2019 | 22.80 | 24.00 | 22.60 | 23.60 | 1,109 | +0.80(+3.51%) |
Jun 03, 2019 | 23.92 | 24.00 | 21.60 | 22.80 | 2,103 | -0.68(-2.88%) |
May 31, 2019 | 23.60 | 24.00 | 21.74 | 23.48 | 2,367 | -0.08(-0.36%) |
May 30, 2019 | 22.44 | 25.16 | 21.24 | 23.56 | 9,250 | +1.96(+9.07%) |
May 29, 2019 | 22.40 | 22.40 | 20.16 | 21.60 | 1,368 | -0.40(-1.82%) |
May 28, 2019 | 21.60 | 22.40 | 21.20 | 22.00 | 2,060 | +0.88(+4.17%) |
May 24, 2019 | 20.80 | 22.00 | 20.36 | 21.12 | 3,065 | +0.32(+1.54%) |
May 23, 2019 | 22.40 | 22.40 | 20.00 | 20.80 | 8,748 | -1.52(-6.79%) |
May 22, 2019 | 23.20 | 23.20 | 21.92 | 22.32 | 5,174 | -0.88(-3.79%) |
May 21, 2019 | 23.20 | 24.80 | 22.40 | 23.20 | 1,614 | -0.00(-0.02%) |
May 20, 2019 | 23.20 | 23.40 | 22.08 | 23.20 | 2,689 | +0.81(+3.61%) |
May 17, 2019 | 23.48 | 24.00 | 22.08 | 22.39 | 7,902 | -1.61(-6.70%) |
May 16, 2019 | 26.00 | 27.20 | 23.20 | 24.00 | 19,759 | -0.56(-2.26%) |
May 15, 2019 | 23.60 | 33.60 | 23.32 | 24.56 | 154,157 | +1.76(+7.70%) |
May 14, 2019 | 23.60 | 23.60 | 22.80 | 22.80 | 1,766 | -0.50(-2.13%) |
May 13, 2019 | 24.40 | 24.40 | 23.20 | 23.30 | 1,967 | -1.11(-4.54%) |
May 10, 2019 | 27.20 | 27.20 | 24.40 | 24.40 | 2,685 | -2.40(-8.94%) |
May 09, 2019 | 26.00 | 28.00 | 26.00 | 26.80 | 2,183 | +0.81(+3.11%) |
May 08, 2019 | 26.62 | 26.62 | 25.20 | 25.99 | 3,015 | -0.62(-2.34%) |
May 07, 2019 | 25.81 | 26.62 | 25.81 | 26.62 | 2,129 | +0.81(+3.13%) |
May 06, 2019 | 26.40 | 26.62 | 25.20 | 25.81 | 1,770 | -0.81(-3.04%) |
May 03, 2019 | 24.88 | 28.64 | 24.57 | 26.62 | 5,222 | +1.72(+6.93%) |
May 02, 2019 | 25.03 | 25.20 | 24.00 | 24.89 | 2,300 | +0.09(+0.37%) |
May 01, 2019 | 23.60 | 25.60 | 23.60 | 24.80 | 4,305 | +1.20(+5.07%) |
Apr 30, 2019 | 23.80 | 24.20 | 23.00 | 23.60 | 1,396 | -0.54(-2.22%) |
Apr 29, 2019 | 24.80 | 26.40 | 23.80 | 24.14 | 8,513 | +0.94(+4.07%) |
Apr 26, 2019 | 23.00 | 23.20 | 21.76 | 23.20 | 2,980 | +0.79(+3.54%) |
Apr 25, 2019 | 23.51 | 23.51 | 22.04 | 22.40 | 3,274 | -1.10(-4.70%) |
Apr 24, 2019 | 22.48 | 24.80 | 22.36 | 23.51 | 8,670 | +0.71(+3.11%) |
Apr 23, 2019 | 24.00 | 24.00 | 22.40 | 22.80 | 5,974 | -1.20(-5.00%) |
Apr 22, 2019 | 23.20 | 27.20 | 22.40 | 24.00 | 22,240 | +1.12(+4.90%) |
Apr 18, 2019 | 23.60 | 23.60 | 22.80 | 22.88 | 3,020 | -0.63(-2.69%) |
Apr 17, 2019 | 24.81 | 25.20 | 22.40 | 23.51 | 3,002 | -1.24(-4.99%) |
Apr 16, 2019 | 26.40 | 26.40 | 24.75 | 24.75 | 3,472 | -1.65(-6.26%) |
Apr 15, 2019 | 26.40 | 28.00 | 26.00 | 26.40 | 2,453 | +0.39(+1.51%) |
Apr 12, 2019 | 26.40 | 27.20 | 25.60 | 26.01 | 2,572 | +0.32(+1.26%) |
Apr 11, 2019 | 26.00 | 26.76 | 25.20 | 25.68 | 1,060 | -0.32(-1.22%) |
Apr 10, 2019 | 25.20 | 26.80 | 25.20 | 26.00 | 6,598 | +0.80(+3.17%) |
Apr 09, 2019 | 26.00 | 26.13 | 25.20 | 25.20 | 2,347 | -1.00(-3.80%) |
Apr 08, 2019 | 27.60 | 28.00 | 26.00 | 26.20 | 7,361 | -1.12(-4.11%) |
Apr 05, 2019 | 27.60 | 28.38 | 26.00 | 27.32 | 4,492 | -0.28(-1.01%) |
Apr 04, 2019 | 29.00 | 29.13 | 26.80 | 27.60 | 5,648 | +0.00(+0.00%) |
Apr 03, 2019 | 26.80 | 30.00 | 24.80 | 27.60 | 24,970 | +0.80(+2.99%) |
Apr 02, 2019 | 27.88 | 27.88 | 25.65 | 26.80 | 9,839 | -1.20(-4.29%) |
Apr 01, 2019 | 26.40 | 28.40 | 25.60 | 28.00 | 27,841 | -0.50(-1.75%) |
Mar 29, 2019 | 33.20 | 36.80 | 25.04 | 28.50 | 315,717 | +6.90(+31.97%) |
Mar 28, 2019 | 21.60 | 23.76 | 21.60 | 21.60 | 1,568 | +0.00(+0.00%) |
Mar 27, 2019 | 22.24 | 22.26 | 21.09 | 21.60 | 1,453 | -0.69(-3.10%) |
Mar 26, 2019 | 22.40 | 22.74 | 20.85 | 22.29 | 1,699 | -0.11(-0.50%) |
Mar 25, 2019 | 23.60 | 24.00 | 22.00 | 22.40 | 3,536 | -1.14(-4.86%) |
Mar 22, 2019 | 27.20 | 27.20 | 22.00 | 23.54 | 6,862 | -2.38(-9.17%) |
Mar 21, 2019 | 26.40 | 27.20 | 25.61 | 25.92 | 2,062 | -0.83(-3.10%) |
Mar 20, 2019 | 26.40 | 27.20 | 26.00 | 26.75 | 1,846 | -0.85(-3.09%) |
Mar 19, 2019 | 26.80 | 29.20 | 25.24 | 27.60 | 12,442 | +1.20(+4.55%) |
Mar 18, 2019 | 26.38 | 28.00 | 25.21 | 26.40 | 1,819 | +0.40(+1.54%) |
Mar 15, 2019 | 26.40 | 27.79 | 25.32 | 26.00 | 4,430 | -0.80(-2.99%) |
Mar 14, 2019 | 25.60 | 27.10 | 25.32 | 26.80 | 960 | -0.33(-1.21%) |
Mar 13, 2019 | 24.80 | 27.13 | 24.80 | 27.13 | 1,440 | +2.33(+9.39%) |
Mar 12, 2019 | 24.11 | 25.60 | 24.11 | 24.80 | 969 | +0.40(+1.64%) |
Mar 11, 2019 | 24.80 | 26.40 | 24.40 | 24.40 | 2,221 | -1.20(-4.69%) |
Mar 08, 2019 | 26.40 | 27.20 | 24.45 | 25.60 | 4,157 | -1.00(-3.74%) |
Mar 07, 2019 | 27.60 | 27.60 | 26.40 | 26.60 | 2,861 | -0.20(-0.76%) |
Mar 06, 2019 | 27.60 | 27.60 | 26.80 | 26.80 | 1,585 | -0.40(-1.47%) |
Mar 05, 2019 | 28.00 | 28.00 | 24.00 | 27.20 | 6,811 | +1.52(+5.92%) |
Mar 04, 2019 | 25.60 | 26.40 | 23.60 | 25.68 | 4,368 | +0.08(+0.31%) |
Mar 01, 2019 | 28.40 | 28.40 | 24.80 | 25.60 | 4,582 | -1.33(-4.95%) |
Feb 28, 2019 | 29.08 | 29.20 | 26.00 | 26.93 | 4,706 | -0.27(-0.99%) |
Feb 27, 2019 | 27.60 | 28.80 | 26.44 | 27.20 | 2,774 | -0.40(-1.45%) |
Feb 26, 2019 | 28.40 | 28.40 | 26.00 | 27.60 | 5,904 | -0.40(-1.43%) |
Feb 25, 2019 | 26.80 | 29.60 | 26.00 | 28.00 | 14,537 | +0.40(+1.45%) |
Feb 22, 2019 | 22.80 | 28.00 | 22.80 | 27.60 | 21,090 | +4.80(+21.03%) |
Feb 21, 2019 | 22.00 | 23.20 | 22.00 | 22.80 | 4,145 | +0.80(+3.65%) |
Feb 20, 2019 | 22.00 | 23.49 | 22.00 | 22.00 | 3,988 | +0.00(+0.00%) |
Feb 19, 2019 | 23.20 | 24.00 | 22.00 | 22.00 | 4,463 | +0.00(+0.00%) |
Feb 15, 2019 | 20.80 | 23.00 | 20.80 | 22.00 | 8,442 | +1.20(+5.77%) |
Feb 14, 2019 | 22.40 | 22.40 | 20.40 | 20.80 | 7,690 | -0.60(-2.80%) |
Feb 13, 2019 | 23.60 | 25.20 | 21.21 | 21.40 | 14,940 | -2.00(-8.55%) |
Feb 12, 2019 | 20.80 | 27.20 | 19.21 | 23.40 | 93,500 | +5.80(+32.95%) |
Feb 11, 2019 | 18.00 | 19.20 | 17.60 | 17.60 | 8,840 | -0.40(-2.22%) |
Feb 08, 2019 | 19.60 | 20.40 | 17.60 | 18.00 | 25,170 | -2.41(-11.82%) |
Feb 07, 2019 | 24.03 | 24.03 | 19.20 | 20.41 | 47,673 | -5.99(-22.68%) |
Feb 06, 2019 | 20.00 | 27.20 | 16.80 | 26.40 | 62,975 | +6.80(+34.69%) |
Feb 05, 2019 | 19.60 | 20.40 | 19.60 | 19.60 | 9,246 | +0.00(+0.00%) |
Feb 04, 2019 | 16.40 | 21.60 | 16.40 | 19.60 | 49,141 | +3.20(+19.51%) |