Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.603 | 5.662 | 5.319 | 5.625 | 1,051 | +0.03(+0.45%) |
Apr 29, 2020 | 5.300 | 5.600 | 5.250 | 5.600 | 3,368 | +0.08(+1.39%) |
Apr 28, 2020 | 5.500 | 5.650 | 5.100 | 5.523 | 2,304 | -0.13(-2.24%) |
Apr 27, 2020 | 5.500 | 5.700 | 5.450 | 5.649 | 1,183 | +0.15(+2.74%) |
Apr 24, 2020 | 5.600 | 5.650 | 5.430 | 5.499 | 2,740 | -0.00(-0.02%) |
Apr 23, 2020 | 5.450 | 5.550 | 5.100 | 5.500 | 1,344 | +0.00(+0.00%) |
Apr 22, 2020 | 5.500 | 5.500 | 5.110 | 5.500 | 898 | -0.05(-0.90%) |
Apr 21, 2020 | 5.050 | 5.650 | 5.050 | 5.550 | 1,534 | +0.30(+5.71%) |
Apr 20, 2020 | 5.250 | 5.450 | 4.000 | 5.250 | 10,522 | -0.22(-4.07%) |
Apr 17, 2020 | 5.550 | 5.600 | 5.473 | 5.473 | 1,820 | -0.08(-1.39%) |
Apr 16, 2020 | 5.750 | 5.750 | 5.550 | 5.550 | 1,460 | +0.00(+0.00%) |
Apr 15, 2020 | 5.700 | 5.750 | 5.400 | 5.550 | 1,663 | -0.15(-2.63%) |
Apr 14, 2020 | 5.400 | 5.750 | 5.400 | 5.700 | 1,219 | +0.00(+0.01%) |
Apr 13, 2020 | 6.000 | 6.000 | 5.377 | 5.699 | 2,680 | -0.15(-2.57%) |
Apr 09, 2020 | 6.050 | 6.050 | 5.700 | 5.850 | 2,280 | +0.39(+7.15%) |
Apr 08, 2020 | 5.800 | 5.800 | 5.367 | 5.460 | 818 | -0.04(-0.74%) |
Apr 07, 2020 | 5.350 | 5.900 | 5.350 | 5.500 | 384 | +0.05(+0.92%) |
Apr 06, 2020 | 5.950 | 5.950 | 5.400 | 5.450 | 609 | +0.00(+0.00%) |
Apr 03, 2020 | 5.850 | 5.850 | 5.450 | 5.450 | 240 | -0.10(-1.80%) |
Apr 02, 2020 | 5.050 | 5.700 | 5.050 | 5.550 | 443 | -0.35(-5.93%) |
Apr 01, 2020 | 6.150 | 6.150 | 5.300 | 5.900 | 4,432 | +0.40(+7.27%) |
Mar 31, 2020 | 5.950 | 6.150 | 5.400 | 5.500 | 3,178 | -0.35(-5.98%) |
Mar 30, 2020 | 6.250 | 6.250 | 5.675 | 5.850 | 1,412 | -0.15(-2.50%) |
Mar 27, 2020 | 6.350 | 6.350 | 5.739 | 6.000 | 720 | +0.35(+6.19%) |
Mar 26, 2020 | 6.250 | 6.250 | 5.650 | 5.650 | 1,620 | -0.05(-0.89%) |
Mar 25, 2020 | 5.351 | 6.100 | 5.300 | 5.701 | 1,646 | +0.35(+6.56%) |
Mar 24, 2020 | 4.900 | 5.350 | 4.600 | 5.350 | 6,153 | +0.96(+21.88%) |
Mar 23, 2020 | 4.845 | 4.845 | 4.389 | 4.389 | 1,126 | -0.11(-2.44%) |
Mar 20, 2020 | 4.945 | 4.945 | 4.250 | 4.500 | 1,820 | +0.25(+5.87%) |
Mar 19, 2020 | 4.250 | 4.300 | 4.250 | 4.250 | 1,959 | +0.40(+10.40%) |
Mar 18, 2020 | 5.000 | 5.000 | 3.300 | 3.849 | 8,331 | -1.13(-22.76%) |
Mar 17, 2020 | 5.000 | 5.128 | 4.450 | 4.984 | 1,735 | +0.13(+2.75%) |
Mar 16, 2020 | 4.515 | 4.985 | 4.400 | 4.850 | 2,177 | +0.40(+8.94%) |
Mar 13, 2020 | 5.650 | 5.678 | 4.250 | 4.452 | 9,540 | -1.65(-27.02%) |
Mar 12, 2020 | 8.200 | 8.200 | 5.100 | 6.100 | 12,610 | -1.95(-24.22%) |
Mar 11, 2020 | 8.300 | 8.900 | 8.000 | 8.050 | 3,336 | +0.05(+0.63%) |
Mar 10, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.11(+1.40%) |
Mar 09, 2020 | 9.100 | 9.100 | 7.850 | 7.889 | 1,978 | -0.86(-9.83%) |
Mar 06, 2020 | 9.450 | 9.450 | 8.650 | 8.750 | 1,500 | -0.50(-5.41%) |
Mar 05, 2020 | 8.700 | 9.250 | 8.700 | 9.250 | 1,421 | +0.75(+8.82%) |
Mar 04, 2020 | 8.100 | 8.500 | 8.100 | 8.500 | 65 | +0.40(+4.94%) |
Mar 03, 2020 | 8.000 | 8.100 | 8.000 | 8.100 | 1,331 | +0.30(+3.85%) |
Mar 02, 2020 | 7.650 | 7.835 | 7.650 | 7.800 | 298 | +0.14(+1.77%) |
Feb 28, 2020 | 8.100 | 8.123 | 7.200 | 7.664 | 5,160 | -0.49(-5.96%) |
Feb 27, 2020 | 8.463 | 8.469 | 8.150 | 8.150 | 700 | -0.15(-1.81%) |
Feb 26, 2020 | 8.500 | 8.500 | 8.150 | 8.300 | 1,185 | -0.30(-3.49%) |
Feb 25, 2020 | 9.000 | 9.000 | 8.600 | 8.600 | 659 | -0.25(-2.82%) |
Feb 24, 2020 | 9.250 | 9.450 | 8.850 | 8.850 | 649 | -0.60(-6.35%) |
Feb 21, 2020 | 9.666 | 9.666 | 9.450 | 9.450 | 720 | -0.15(-1.56%) |
Feb 20, 2020 | 9.588 | 9.600 | 9.514 | 9.600 | 239 | +0.00(+0.00%) |
Feb 19, 2020 | 9.617 | 9.617 | 9.600 | 9.600 | 96 | +0.10(+1.05%) |
Feb 18, 2020 | 9.600 | 9.600 | 9.500 | 9.500 | 366 | +0.00(+0.00%) |
Feb 14, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 200 | -0.13(-1.36%) |
Feb 13, 2020 | 9.789 | 9.850 | 9.631 | 9.631 | 421 | -0.02(-0.20%) |
Feb 12, 2020 | 9.550 | 9.750 | 9.500 | 9.650 | 1,055 | -0.45(-4.46%) |
Feb 11, 2020 | 10.10 | 10.10 | 10.10 | 10.10 | 108 | +0.15(+1.51%) |
Feb 10, 2020 | 9.900 | 10.00 | 9.850 | 9.950 | 593 | +0.34(+3.50%) |
Feb 07, 2020 | 10.30 | 10.30 | 9.500 | 9.614 | 2,440 | -0.74(-7.11%) |
Feb 06, 2020 | 10.50 | 10.65 | 10.15 | 10.35 | 816 | -0.00(-0.00%) |
Feb 05, 2020 | 10.15 | 10.80 | 10.15 | 10.35 | 1,882 | -1.15(-10.00%) |
Feb 04, 2020 | 11.25 | 11.50 | 10.95 | 11.50 | 225 | +0.40(+3.60%) |
Feb 03, 2020 | 10.55 | 11.85 | 10.40 | 11.10 | 352 | +0.45(+4.23%) |
Jan 31, 2020 | 10.40 | 11.38 | 10.10 | 10.65 | 1,320 | -0.45(-4.05%) |
Jan 30, 2020 | 12.25 | 12.25 | 10.30 | 11.10 | 1,014 | -1.15(-9.39%) |
Jan 29, 2020 | 11.80 | 12.25 | 11.25 | 12.25 | 1,845 | +0.88(+7.73%) |
Jan 28, 2020 | 10.75 | 12.00 | 10.70 | 11.37 | 1,233 | +0.87(+8.30%) |
Jan 27, 2020 | 10.50 | 10.70 | 10.36 | 10.50 | 643 | +0.00(+0.00%) |
Jan 24, 2020 | 10.85 | 10.85 | 10.50 | 10.50 | 780 | -0.35(-3.23%) |
Jan 23, 2020 | 10.25 | 10.85 | 10.10 | 10.85 | 1,715 | +0.60(+5.85%) |
Jan 22, 2020 | 10.20 | 10.50 | 10.15 | 10.25 | 2,072 | -0.15(-1.44%) |
Jan 21, 2020 | 9.800 | 10.40 | 9.800 | 10.40 | 3,320 | +0.60(+6.12%) |
Jan 17, 2020 | 9.300 | 9.967 | 9.300 | 9.800 | 540 | +0.30(+3.16%) |
Jan 16, 2020 | 9.250 | 9.600 | 9.250 | 9.500 | 538 | +0.05(+0.53%) |
Jan 15, 2020 | 9.900 | 9.900 | 9.450 | 9.450 | 2,046 | -0.50(-5.03%) |
Jan 14, 2020 | 10.20 | 10.20 | 9.900 | 9.950 | 2,270 | -0.40(-3.86%) |
Jan 13, 2020 | 10.95 | 10.95 | 10.25 | 10.35 | 4,435 | -0.08(-0.72%) |
Jan 10, 2020 | 10.00 | 10.45 | 10.00 | 10.43 | 1,000 | +0.53(+5.30%) |
Jan 09, 2020 | 9.900 | 9.950 | 9.850 | 9.900 | 1,415 | +0.01(+0.05%) |
Jan 08, 2020 | 9.350 | 9.950 | 9.341 | 9.895 | 1,513 | +0.14(+1.49%) |
Jan 07, 2020 | 9.500 | 9.800 | 9.250 | 9.750 | 2,570 | +0.40(+4.28%) |
Jan 06, 2020 | 9.550 | 9.595 | 9.250 | 9.350 | 1,329 | +0.05(+0.54%) |
Jan 03, 2020 | 9.700 | 9.899 | 9.300 | 9.300 | 2,520 | -0.25(-2.62%) |
Jan 02, 2020 | 9.700 | 9.714 | 9.438 | 9.550 | 2,319 | +0.30(+3.24%) |
Dec 31, 2019 | 9.350 | 9.800 | 9.000 | 9.250 | 4,480 | +0.25(+2.78%) |
Dec 30, 2019 | 8.600 | 9.000 | 8.500 | 9.000 | 5,382 | +0.40(+4.65%) |
Dec 27, 2019 | 8.200 | 9.150 | 8.200 | 8.600 | 4,100 | +0.01(+0.06%) |
Dec 26, 2019 | 8.550 | 9.504 | 8.550 | 8.595 | 4,217 | +0.09(+1.11%) |
Dec 24, 2019 | 8.550 | 9.011 | 7.950 | 8.500 | 4,660 | -0.05(-0.58%) |
Dec 23, 2019 | 8.800 | 9.200 | 7.800 | 8.550 | 7,703 | -1.38(-13.92%) |
Dec 20, 2019 | 10.00 | 10.16 | 9.925 | 9.932 | 1,896 | -0.32(-3.12%) |
Dec 19, 2019 | 10.60 | 10.60 | 10.07 | 10.25 | 590 | -0.10(-0.94%) |
Dec 18, 2019 | 10.75 | 10.75 | 10.00 | 10.35 | 1,114 | -0.28(-2.63%) |
Dec 17, 2019 | 10.88 | 11.00 | 10.50 | 10.63 | 1,920 | +0.25(+2.43%) |
Dec 16, 2019 | 10.25 | 10.78 | 10.00 | 10.38 | 738 | +0.12(+1.22%) |
Dec 13, 2019 | 10.75 | 10.95 | 10.19 | 10.25 | 964 | -0.50(-4.63%) |
Dec 12, 2019 | 10.25 | 11.00 | 10.00 | 10.75 | 1,007 | +0.36(+3.49%) |
Dec 11, 2019 | 9.980 | 10.46 | 9.980 | 10.39 | 579 | +0.39(+3.93%) |
Dec 10, 2019 | 10.00 | 10.50 | 9.768 | 9.995 | 3,716 | -0.06(-0.55%) |
Dec 09, 2019 | 10.74 | 10.99 | 10.05 | 10.05 | 1,914 | -0.05(-0.50%) |
Dec 06, 2019 | 10.75 | 11.45 | 10.10 | 10.10 | 7,656 | -0.03(-0.27%) |
Dec 05, 2019 | 10.50 | 10.75 | 10.12 | 10.13 | 1,787 | -0.67(-6.23%) |
Dec 04, 2019 | 11.00 | 11.00 | 10.80 | 10.80 | 2,915 | +0.00(+0.00%) |
Dec 03, 2019 | 11.75 | 11.75 | 10.78 | 10.80 | 1,427 | -0.98(-8.32%) |
Dec 02, 2019 | 11.50 | 12.41 | 11.50 | 11.78 | 1,600 | -0.28(-2.32%) |
Nov 29, 2019 | 12.50 | 12.50 | 12.00 | 12.06 | 628 | -0.44(-3.54%) |
Nov 27, 2019 | 12.54 | 12.72 | 12.50 | 12.50 | 576 | -0.01(-0.08%) |
Nov 26, 2019 | 12.75 | 12.75 | 12.51 | 12.51 | 224 | -0.24(-1.86%) |
Nov 25, 2019 | 13.25 | 13.25 | 12.51 | 12.75 | 431 | -0.00(-0.02%) |
Nov 22, 2019 | 12.75 | 12.75 | 12.75 | 12.75 | 340 | +0.00(+0.00%) |
Nov 21, 2019 | 12.75 | 13.25 | 12.75 | 12.75 | 962 | -0.25(-1.90%) |
Nov 20, 2019 | 13.25 | 13.75 | 12.76 | 13.00 | 828 | +0.25(+1.96%) |
Nov 19, 2019 | 12.75 | 13.50 | 12.75 | 12.75 | 1,072 | +0.00(+0.00%) |
Nov 18, 2019 | 12.75 | 13.00 | 12.62 | 12.75 | 1,555 | -0.05(-0.39%) |
Nov 15, 2019 | 13.50 | 13.50 | 12.80 | 12.80 | 932 | -0.20(-1.54%) |
Nov 14, 2019 | 13.50 | 13.50 | 13.00 | 13.00 | 1,137 | -0.38(-2.88%) |
Nov 13, 2019 | 12.88 | 13.75 | 12.88 | 13.38 | 392 | +0.58(+4.55%) |
Nov 12, 2019 | 12.81 | 13.26 | 12.80 | 12.80 | 307 | -0.45(-3.38%) |
Nov 11, 2019 | 13.75 | 13.75 | 12.80 | 13.25 | 485 | -0.25(-1.85%) |
Nov 08, 2019 | 13.50 | 13.75 | 13.21 | 13.50 | 716 | -0.25(-1.82%) |
Nov 07, 2019 | 14.00 | 14.00 | 13.05 | 13.75 | 1,256 | -0.31(-2.19%) |
Nov 06, 2019 | 14.20 | 14.20 | 14.06 | 14.06 | 81 | +0.06(+0.41%) |
Nov 05, 2019 | 14.00 | 14.25 | 13.75 | 14.00 | 277 | -0.01(-0.05%) |
Nov 04, 2019 | 13.75 | 14.36 | 13.75 | 14.01 | 298 | -0.19(-1.36%) |
Nov 01, 2019 | 14.00 | 14.70 | 14.00 | 14.20 | 504 | +0.15(+1.05%) |
Oct 31, 2019 | 14.07 | 14.07 | 14.01 | 14.05 | 355 | -0.12(-0.88%) |
Oct 30, 2019 | 14.19 | 14.52 | 14.00 | 14.18 | 725 | +0.23(+1.63%) |
Oct 29, 2019 | 13.75 | 14.99 | 13.75 | 13.95 | 411 | -0.31(-2.16%) |
Oct 28, 2019 | 14.50 | 14.75 | 13.50 | 14.26 | 2,273 | +0.71(+5.24%) |
Oct 25, 2019 | 15.00 | 15.38 | 13.40 | 13.55 | 2,016 | -1.45(-9.68%) |
Oct 24, 2019 | 14.38 | 15.00 | 14.38 | 15.00 | 336 | +0.62(+4.33%) |
Oct 23, 2019 | 13.62 | 15.44 | 13.62 | 14.38 | 188 | -0.43(-2.89%) |
Oct 22, 2019 | 15.00 | 15.00 | 14.80 | 14.80 | 371 | +0.00(+0.02%) |
Oct 21, 2019 | 13.25 | 15.00 | 13.25 | 14.80 | 2,423 | +1.30(+9.65%) |
Oct 18, 2019 | 14.18 | 14.18 | 13.50 | 13.50 | 752 | -0.25(-1.82%) |
Oct 17, 2019 | 13.25 | 14.24 | 13.20 | 13.75 | 465 | +0.20(+1.44%) |
Oct 16, 2019 | 13.19 | 13.55 | 13.19 | 13.55 | 69 | +0.37(+2.79%) |
Oct 15, 2019 | 13.25 | 13.25 | 12.78 | 13.19 | 682 | -0.06(-0.47%) |
Oct 14, 2019 | 13.25 | 13.25 | 12.65 | 13.25 | 1,009 | -0.25(-1.85%) |
Oct 11, 2019 | 13.38 | 13.75 | 12.51 | 13.50 | 1,408 | +0.25(+1.89%) |
Oct 10, 2019 | 13.54 | 13.63 | 12.51 | 13.25 | 880 | -0.75(-5.36%) |
Oct 09, 2019 | 13.75 | 14.00 | 13.00 | 14.00 | 417 | +0.25(+1.82%) |
Oct 08, 2019 | 14.32 | 14.50 | 12.75 | 13.75 | 3,242 | -0.57(-4.01%) |
Oct 07, 2019 | 14.38 | 14.67 | 14.32 | 14.32 | 1,571 | -0.67(-4.48%) |
Oct 04, 2019 | 14.07 | 15.45 | 14.07 | 15.00 | 600 | +0.75(+5.25%) |
Oct 03, 2019 | 15.25 | 15.30 | 14.07 | 14.25 | 2,000 | -1.30(-8.36%) |
Oct 02, 2019 | 15.60 | 17.00 | 15.55 | 15.55 | 931 | -1.19(-7.12%) |
Oct 01, 2019 | 15.75 | 16.75 | 15.25 | 16.74 | 1,205 | +0.78(+4.85%) |
Sep 30, 2019 | 15.50 | 16.00 | 15.25 | 15.97 | 954 | +0.47(+3.02%) |
Sep 27, 2019 | 16.00 | 16.00 | 15.50 | 15.50 | 1,896 | -0.50(-3.12%) |
Sep 26, 2019 | 15.50 | 16.00 | 15.28 | 16.00 | 987 | +0.00(+0.00%) |
Sep 25, 2019 | 16.50 | 16.50 | 15.87 | 16.00 | 1,401 | -0.50(-3.04%) |
Sep 24, 2019 | 17.00 | 17.00 | 16.25 | 16.50 | 758 | -0.25(-1.48%) |
Sep 23, 2019 | 17.00 | 17.00 | 16.30 | 16.75 | 920 | -0.25(-1.47%) |
Sep 20, 2019 | 17.00 | 17.25 | 16.50 | 17.00 | 1,992 | +0.25(+1.46%) |
Sep 19, 2019 | 16.83 | 17.20 | 16.75 | 16.75 | 1,338 | -0.05(-0.27%) |
Sep 18, 2019 | 17.25 | 17.25 | 16.75 | 16.80 | 1,157 | +0.05(+0.30%) |
Sep 17, 2019 | 17.50 | 17.75 | 16.75 | 16.75 | 2,462 | -0.50(-2.90%) |
Sep 16, 2019 | 17.75 | 17.75 | 17.25 | 17.25 | 1,115 | -0.00(-0.01%) |
Sep 13, 2019 | 17.75 | 17.75 | 17.25 | 17.25 | 1,400 | +0.15(+0.89%) |
Sep 12, 2019 | 17.84 | 17.84 | 16.00 | 17.10 | 2,311 | -0.65(-3.66%) |
Sep 11, 2019 | 18.00 | 18.07 | 17.00 | 17.75 | 1,002 | +0.00(+0.00%) |
Sep 10, 2019 | 18.25 | 18.25 | 17.75 | 17.75 | 865 | -0.21(-1.17%) |
Sep 09, 2019 | 17.50 | 18.25 | 17.50 | 17.96 | 1,561 | +0.18(+0.98%) |
Sep 06, 2019 | 17.46 | 18.21 | 17.46 | 17.79 | 360 | -0.21(-1.19%) |
Sep 05, 2019 | 18.25 | 18.25 | 17.75 | 18.00 | 970 | +0.44(+2.51%) |
Sep 04, 2019 | 17.75 | 18.00 | 17.25 | 17.56 | 500 | -0.42(-2.32%) |
Sep 03, 2019 | 17.09 | 18.75 | 17.09 | 17.98 | 586 | +0.89(+5.19%) |
Aug 30, 2019 | 16.75 | 17.50 | 16.75 | 17.09 | 1,196 | +0.34(+2.01%) |
Aug 29, 2019 | 17.25 | 17.71 | 16.75 | 16.75 | 1,621 | -0.48(-2.81%) |
Aug 28, 2019 | 16.38 | 17.25 | 16.38 | 17.24 | 209 | +0.24(+1.40%) |
Aug 27, 2019 | 16.45 | 17.25 | 16.25 | 17.00 | 736 | -0.04(-0.25%) |
Aug 26, 2019 | 17.25 | 17.25 | 16.75 | 17.04 | 770 | +0.16(+0.92%) |
Aug 23, 2019 | 16.50 | 17.45 | 16.50 | 16.89 | 980 | +0.14(+0.82%) |
Aug 22, 2019 | 17.25 | 18.25 | 16.75 | 16.75 | 1,344 | +0.00(+0.01%) |
Aug 21, 2019 | 16.73 | 16.75 | 16.50 | 16.75 | 1,018 | -0.50(-2.91%) |
Aug 20, 2019 | 16.25 | 18.00 | 16.25 | 17.25 | 1,294 | +0.88(+5.38%) |
Aug 19, 2019 | 17.05 | 17.05 | 15.26 | 16.37 | 972 | -0.38(-2.27%) |
Aug 16, 2019 | 16.96 | 17.73 | 16.75 | 16.75 | 1,856 | -0.62(-3.56%) |
Aug 15, 2019 | 16.96 | 17.77 | 16.96 | 17.37 | 1,431 | -1.64(-8.62%) |
Aug 14, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 1,786 | +0.00(+0.01%) |
Aug 13, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 743 | -0.23(-1.21%) |
Aug 12, 2019 | 18.50 | 19.98 | 18.50 | 19.23 | 1,235 | -0.02(-0.08%) |
Aug 09, 2019 | 19.24 | 19.99 | 19.24 | 19.25 | 828 | +0.25(+1.32%) |
Aug 08, 2019 | 19.00 | 20.75 | 19.00 | 19.00 | 1,381 | +0.00(+0.00%) |
Aug 07, 2019 | 19.75 | 20.50 | 19.00 | 19.00 | 2,242 | -0.74(-3.76%) |
Aug 06, 2019 | 20.25 | 21.00 | 19.70 | 19.74 | 1,084 | +0.02(+0.11%) |
Aug 05, 2019 | 20.00 | 20.00 | 19.50 | 19.72 | 733 | -0.28(-1.40%) |
Aug 02, 2019 | 21.14 | 21.14 | 20.00 | 20.00 | 2,996 | -0.50(-2.44%) |
Aug 01, 2019 | 20.50 | 21.25 | 20.50 | 20.50 | 2,723 | +0.00(+0.00%) |
Jul 31, 2019 | 21.50 | 21.50 | 20.50 | 20.50 | 1,738 | -0.75(-3.53%) |
Jul 30, 2019 | 20.75 | 21.75 | 20.75 | 21.25 | 1,508 | +0.75(+3.66%) |
Jul 29, 2019 | 21.50 | 21.52 | 20.50 | 20.50 | 4,956 | -0.76(-3.56%) |
Jul 26, 2019 | 21.50 | 21.50 | 21.26 | 21.26 | 1,724 | +0.01(+0.04%) |
Jul 25, 2019 | 21.50 | 21.50 | 21.25 | 21.25 | 1,092 | +0.10(+0.47%) |
Jul 24, 2019 | 21.75 | 21.75 | 20.51 | 21.15 | 995 | -0.10(-0.47%) |
Jul 23, 2019 | 21.25 | 21.61 | 21.25 | 21.25 | 829 | -0.00(-0.01%) |
Jul 22, 2019 | 20.50 | 21.94 | 20.50 | 21.25 | 1,691 | +0.26(+1.21%) |
Jul 19, 2019 | 20.98 | 21.25 | 20.02 | 21.00 | 2,312 | +0.13(+0.65%) |
Jul 18, 2019 | 20.00 | 20.98 | 20.00 | 20.86 | 1,299 | +0.36(+1.77%) |
Jul 17, 2019 | 20.50 | 20.75 | 19.75 | 20.50 | 1,379 | +0.25(+1.23%) |
Jul 16, 2019 | 20.25 | 20.50 | 19.75 | 20.25 | 1,538 | +0.25(+1.25%) |
Jul 15, 2019 | 19.75 | 20.00 | 19.75 | 20.00 | 2,000 | +0.35(+1.78%) |
Jul 12, 2019 | 20.00 | 20.50 | 19.65 | 19.65 | 952 | -0.48(-2.36%) |
Jul 11, 2019 | 19.12 | 20.53 | 19.12 | 20.12 | 2,818 | +0.38(+1.94%) |
Jul 10, 2019 | 18.75 | 19.75 | 18.75 | 19.74 | 2,897 | +0.99(+5.29%) |
Jul 09, 2019 | 19.00 | 19.12 | 18.59 | 18.75 | 192 | -0.25(-1.32%) |
Jul 08, 2019 | 19.05 | 19.14 | 18.53 | 19.00 | 2,346 | +0.47(+2.54%) |
Jul 05, 2019 | 18.25 | 19.00 | 18.25 | 18.53 | 3,728 | +0.25(+1.34%) |
Jul 03, 2019 | 19.00 | 19.00 | 18.28 | 18.29 | 916 | +0.28(+1.57%) |
Jul 02, 2019 | 18.00 | 19.05 | 17.60 | 18.00 | 735 | -0.25(-1.36%) |
Jul 01, 2019 | 18.00 | 19.14 | 17.88 | 18.25 | 1,944 | +0.75(+4.29%) |
Jun 28, 2019 | 18.25 | 19.50 | 17.50 | 17.50 | 2,864 | -1.23(-6.59%) |
Jun 27, 2019 | 19.00 | 19.00 | 18.25 | 18.73 | 2,762 | -0.39(-2.04%) |
Jun 26, 2019 | 18.75 | 19.68 | 18.75 | 19.12 | 2,522 | +0.51(+2.74%) |
Jun 25, 2019 | 19.00 | 19.00 | 17.50 | 18.61 | 2,082 | -0.63(-3.29%) |
Jun 24, 2019 | 18.25 | 19.74 | 17.50 | 19.25 | 3,911 | +1.00(+5.47%) |
Jun 21, 2019 | 18.25 | 19.25 | 18.25 | 18.25 | 2,924 | -0.25(-1.35%) |
Jun 20, 2019 | 18.88 | 19.23 | 18.26 | 18.50 | 2,099 | -0.35(-1.84%) |
Jun 19, 2019 | 19.00 | 19.09 | 18.75 | 18.85 | 1,202 | -0.40(-2.09%) |
Jun 18, 2019 | 19.25 | 19.95 | 19.06 | 19.25 | 2,299 | +0.00(+0.00%) |
Jun 17, 2019 | 20.00 | 20.00 | 19.25 | 19.25 | 1,574 | -0.49(-2.48%) |
Jun 14, 2019 | 19.50 | 20.25 | 19.40 | 19.74 | 1,164 | +0.49(+2.55%) |
Jun 13, 2019 | 20.25 | 20.62 | 18.54 | 19.25 | 1,918 | -0.50(-2.54%) |
Jun 12, 2019 | 21.50 | 21.50 | 19.06 | 19.75 | 4,169 | -1.49(-7.03%) |
Jun 11, 2019 | 20.25 | 22.00 | 19.51 | 21.25 | 10,675 | +2.67(+14.37%) |
Jun 10, 2019 | 18.26 | 18.57 | 18.09 | 18.57 | 1,136 | +0.32(+1.78%) |
Jun 07, 2019 | 18.50 | 18.59 | 18.00 | 18.25 | 1,380 | +0.23(+1.25%) |
Jun 06, 2019 | 17.01 | 18.27 | 17.01 | 18.02 | 3,399 | -0.22(-1.21%) |
Jun 05, 2019 | 17.50 | 18.25 | 17.50 | 18.25 | 1,111 | +0.49(+2.76%) |
Jun 04, 2019 | 18.50 | 18.57 | 17.75 | 17.75 | 1,369 | -0.50(-2.71%) |
Jun 03, 2019 | 18.10 | 18.36 | 18.01 | 18.25 | 946 | +1.00(+5.80%) |
May 31, 2019 | 17.92 | 18.50 | 17.25 | 17.25 | 672 | -0.75(-4.18%) |
May 30, 2019 | 18.22 | 18.49 | 17.75 | 18.00 | 425 | +0.13(+0.71%) |
May 29, 2019 | 17.88 | 17.88 | 17.50 | 17.88 | 741 | +0.24(+1.36%) |
May 28, 2019 | 17.50 | 17.88 | 16.75 | 17.64 | 4,931 | +0.14(+0.79%) |
May 24, 2019 | 17.50 | 17.50 | 17.00 | 17.50 | 232 | +0.75(+4.46%) |
May 23, 2019 | 17.01 | 17.13 | 16.75 | 16.75 | 523 | +0.25(+1.52%) |
May 22, 2019 | 17.25 | 17.75 | 16.50 | 16.50 | 1,882 | -0.75(-4.35%) |
May 21, 2019 | 17.67 | 17.67 | 17.25 | 17.25 | 314 | +0.00(+0.01%) |
May 20, 2019 | 17.50 | 17.50 | 17.00 | 17.25 | 1,210 | +0.24(+1.41%) |
May 17, 2019 | 17.50 | 17.51 | 17.00 | 17.01 | 1,320 | -0.49(-2.81%) |
May 16, 2019 | 17.75 | 18.00 | 17.50 | 17.50 | 2,232 | +0.00(+0.00%) |
May 15, 2019 | 17.50 | 17.75 | 17.50 | 17.50 | 1,103 | +0.25(+1.43%) |
May 14, 2019 | 17.00 | 17.89 | 17.00 | 17.25 | 1,413 | -0.25(-1.41%) |
May 13, 2019 | 17.62 | 18.09 | 17.38 | 17.50 | 860 | +0.00(+0.00%) |
May 10, 2019 | 18.25 | 18.25 | 17.50 | 17.50 | 2,212 | -1.00(-5.42%) |
May 09, 2019 | 19.12 | 19.12 | 18.13 | 18.50 | 659 | -0.31(-1.67%) |
May 08, 2019 | 19.75 | 19.75 | 18.50 | 18.82 | 599 | -0.43(-2.25%) |
May 07, 2019 | 19.95 | 19.95 | 19.00 | 19.25 | 157 | +0.25(+1.32%) |
May 06, 2019 | 20.00 | 20.00 | 18.85 | 19.00 | 356 | +0.25(+1.33%) |
May 03, 2019 | 18.75 | 19.75 | 18.70 | 18.75 | 392 | -0.05(-0.28%) |
May 02, 2019 | 19.66 | 19.66 | 18.50 | 18.80 | 367 | -0.52(-2.70%) |