Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 3.980 | 3.980 | 3.600 | 3.750 | 10,811 | -0.06(-1.57%) |
Apr 29, 2020 | 4.034 | 4.180 | 3.723 | 3.810 | 6,088 | -0.14(-3.57%) |
Apr 28, 2020 | 3.954 | 4.341 | 3.801 | 3.951 | 17,428 | -0.03(-0.70%) |
Apr 27, 2020 | 4.095 | 4.209 | 3.701 | 3.979 | 7,862 | +0.08(+2.00%) |
Apr 24, 2020 | 4.100 | 4.100 | 3.860 | 3.901 | 5,460 | -0.20(-4.85%) |
Apr 23, 2020 | 4.333 | 4.400 | 3.920 | 4.100 | 6,865 | -0.15(-3.53%) |
Apr 22, 2020 | 4.300 | 4.577 | 4.250 | 4.250 | 6,270 | +0.00(+0.00%) |
Apr 21, 2020 | 4.486 | 4.486 | 4.080 | 4.250 | 5,828 | +0.15(+3.66%) |
Apr 20, 2020 | 3.900 | 4.600 | 3.900 | 4.100 | 8,549 | +0.18(+4.57%) |
Apr 17, 2020 | 3.900 | 4.200 | 3.900 | 3.921 | 4,520 | +0.02(+0.54%) |
Apr 16, 2020 | 4.500 | 4.500 | 3.900 | 3.900 | 2,404 | -0.23(-5.50%) |
Apr 15, 2020 | 4.755 | 4.755 | 3.800 | 4.127 | 6,255 | -0.42(-9.32%) |
Apr 14, 2020 | 4.100 | 4.800 | 3.800 | 4.551 | 15,429 | +0.49(+11.93%) |
Apr 13, 2020 | 3.875 | 4.100 | 3.864 | 4.066 | 5,524 | +0.22(+5.61%) |
Apr 09, 2020 | 4.300 | 4.300 | 3.844 | 3.850 | 5,510 | -0.19(-4.75%) |
Apr 08, 2020 | 4.009 | 4.945 | 3.963 | 4.042 | 20,567 | +0.08(+1.99%) |
Apr 07, 2020 | 3.938 | 4.000 | 3.875 | 3.963 | 2,814 | +0.10(+2.64%) |
Apr 06, 2020 | 3.900 | 4.300 | 3.800 | 3.861 | 1,506 | +0.06(+1.55%) |
Apr 03, 2020 | 4.100 | 4.100 | 3.700 | 3.802 | 1,690 | -0.29(-7.16%) |
Apr 02, 2020 | 3.971 | 4.157 | 3.900 | 4.095 | 4,122 | +0.01(+0.27%) |
Apr 01, 2020 | 4.200 | 4.283 | 3.915 | 4.084 | 2,310 | -0.29(-6.69%) |
Mar 31, 2020 | 3.899 | 5.850 | 3.700 | 4.377 | 15,515 | +0.44(+11.29%) |
Mar 30, 2020 | 4.000 | 4.162 | 3.706 | 3.933 | 2,996 | -0.37(-8.51%) |
Mar 27, 2020 | 4.101 | 4.700 | 3.700 | 4.299 | 8,160 | -0.50(-10.46%) |
Mar 26, 2020 | 4.600 | 5.500 | 4.500 | 4.801 | 14,243 | +0.30(+6.69%) |
Mar 25, 2020 | 4.000 | 4.700 | 4.000 | 4.500 | 19,378 | +0.51(+12.78%) |
Mar 24, 2020 | 4.384 | 4.384 | 3.820 | 3.990 | 11,145 | +0.29(+7.84%) |
Mar 23, 2020 | 4.800 | 4.800 | 3.500 | 3.700 | 12,101 | -0.10(-2.66%) |
Mar 20, 2020 | 3.101 | 5.150 | 3.100 | 3.801 | 11,080 | +0.73(+23.77%) |
Mar 19, 2020 | 2.900 | 3.100 | 2.600 | 3.071 | 5,626 | -0.13(-4.03%) |
Mar 18, 2020 | 3.675 | 3.675 | 3.200 | 3.200 | 2,402 | -0.30(-8.57%) |
Mar 17, 2020 | 3.600 | 3.800 | 3.235 | 3.500 | 4,834 | -0.09(-2.48%) |
Mar 16, 2020 | 3.600 | 3.600 | 3.212 | 3.589 | 5,192 | -0.21(-5.55%) |
Mar 13, 2020 | 4.100 | 4.100 | 3.800 | 3.800 | 5,440 | -0.10(-2.56%) |
Mar 12, 2020 | 4.243 | 4.243 | 3.748 | 3.900 | 4,412 | -0.32(-7.60%) |
Mar 11, 2020 | 4.110 | 5.500 | 4.100 | 4.221 | 3,717 | +0.03(+0.74%) |
Mar 10, 2020 | 5.000 | 5.000 | 4.001 | 4.190 | 9,589 | -0.01(-0.26%) |
Mar 09, 2020 | 4.499 | 4.499 | 4.200 | 4.201 | 7,238 | -0.45(-9.66%) |
Mar 06, 2020 | 5.210 | 5.600 | 4.621 | 4.650 | 10,930 | -0.57(-10.95%) |
Mar 05, 2020 | 5.427 | 5.427 | 5.200 | 5.222 | 5,239 | -0.28(-5.09%) |
Mar 04, 2020 | 5.435 | 5.800 | 5.411 | 5.502 | 5,827 | +0.20(+3.79%) |
Mar 03, 2020 | 5.200 | 5.500 | 5.010 | 5.301 | 3,683 | +0.10(+1.94%) |
Mar 02, 2020 | 4.711 | 5.299 | 4.711 | 5.200 | 4,648 | +0.60(+13.02%) |
Feb 28, 2020 | 4.600 | 4.910 | 4.502 | 4.601 | 16,370 | -0.40(-7.98%) |
Feb 27, 2020 | 5.300 | 5.300 | 4.800 | 5.000 | 13,954 | -0.40(-7.41%) |
Feb 26, 2020 | 5.700 | 5.900 | 5.300 | 5.400 | 9,180 | -0.23(-4.10%) |
Feb 25, 2020 | 5.900 | 6.000 | 5.514 | 5.631 | 11,505 | -0.37(-6.15%) |
Feb 24, 2020 | 6.002 | 6.199 | 5.930 | 6.000 | 11,504 | -0.09(-1.53%) |
Feb 21, 2020 | 6.100 | 6.800 | 5.900 | 6.093 | 20,630 | +0.04(+0.69%) |
Feb 20, 2020 | 6.400 | 6.410 | 5.700 | 6.051 | 28,413 | -0.55(-8.32%) |
Feb 19, 2020 | 6.300 | 7.000 | 5.400 | 6.600 | 63,256 | -0.20(-2.96%) |
Feb 18, 2020 | 8.900 | 9.000 | 6.500 | 6.801 | 596,181 | +0.95(+16.28%) |
Feb 14, 2020 | 5.938 | 5.940 | 5.800 | 5.849 | 26,680 | -0.06(-0.95%) |
Feb 13, 2020 | 6.025 | 6.025 | 5.705 | 5.905 | 2,287 | -0.09(-1.58%) |
Feb 12, 2020 | 6.053 | 6.199 | 5.853 | 6.000 | 3,920 | +0.24(+4.08%) |
Feb 11, 2020 | 5.800 | 5.880 | 5.700 | 5.765 | 3,891 | +0.01(+0.26%) |
Feb 10, 2020 | 5.660 | 5.880 | 5.000 | 5.750 | 10,313 | -0.05(-0.84%) |
Feb 07, 2020 | 6.400 | 6.400 | 5.610 | 5.799 | 9,230 | -0.50(-7.95%) |
Feb 06, 2020 | 5.610 | 6.498 | 5.500 | 6.300 | 4,395 | +0.30(+5.00%) |
Feb 05, 2020 | 5.000 | 6.200 | 5.000 | 6.000 | 15,361 | +1.00(+20.00%) |
Feb 04, 2020 | 5.300 | 5.300 | 5.000 | 5.000 | 4,007 | -0.30(-5.66%) |
Feb 03, 2020 | 6.200 | 6.200 | 4.608 | 5.300 | 8,630 | -0.61(-10.32%) |
Jan 31, 2020 | 5.800 | 6.000 | 5.170 | 5.910 | 4,320 | +0.01(+0.17%) |
Jan 30, 2020 | 6.000 | 6.000 | 5.800 | 5.900 | 4,168 | -0.02(-0.29%) |
Jan 29, 2020 | 5.899 | 5.930 | 5.600 | 5.917 | 4,880 | +0.02(+0.29%) |
Jan 28, 2020 | 5.500 | 6.300 | 5.220 | 5.900 | 15,395 | +0.42(+7.66%) |
Jan 27, 2020 | 5.200 | 5.500 | 4.501 | 5.480 | 11,657 | +0.08(+1.41%) |
Jan 24, 2020 | 6.400 | 6.499 | 5.350 | 5.404 | 19,810 | -0.98(-15.30%) |
Jan 23, 2020 | 6.400 | 6.500 | 6.000 | 6.380 | 6,086 | +0.03(+0.46%) |
Jan 22, 2020 | 6.700 | 7.100 | 6.301 | 6.351 | 16,184 | -0.35(-5.21%) |
Jan 21, 2020 | 6.740 | 6.978 | 6.700 | 6.700 | 7,967 | -0.20(-2.87%) |
Jan 17, 2020 | 6.700 | 6.899 | 6.601 | 6.898 | 5,340 | +0.19(+2.91%) |
Jan 16, 2020 | 6.902 | 6.978 | 6.700 | 6.703 | 4,888 | -0.03(-0.49%) |
Jan 15, 2020 | 6.900 | 7.000 | 6.602 | 6.736 | 7,451 | +0.04(+0.52%) |
Jan 14, 2020 | 7.000 | 7.000 | 6.200 | 6.701 | 15,606 | -0.30(-4.27%) |
Jan 13, 2020 | 7.600 | 7.600 | 6.600 | 7.000 | 28,109 | -0.50(-6.65%) |
Jan 10, 2020 | 7.057 | 7.798 | 6.801 | 7.499 | 19,790 | +0.35(+4.93%) |
Jan 09, 2020 | 7.500 | 7.699 | 7.000 | 7.147 | 27,399 | -0.29(-3.83%) |
Jan 08, 2020 | 7.500 | 7.561 | 7.400 | 7.432 | 11,548 | +0.03(+0.43%) |
Jan 07, 2020 | 7.100 | 7.600 | 7.100 | 7.400 | 25,035 | +0.35(+4.99%) |
Jan 06, 2020 | 7.300 | 7.400 | 6.921 | 7.048 | 17,638 | +0.13(+1.83%) |
Jan 03, 2020 | 7.200 | 7.300 | 6.725 | 6.921 | 20,500 | -0.18(-2.52%) |
Jan 02, 2020 | 7.000 | 7.300 | 6.600 | 7.100 | 30,672 | +0.40(+5.97%) |
Dec 31, 2019 | 6.500 | 6.700 | 6.305 | 6.700 | 11,130 | +0.11(+1.64%) |
Dec 30, 2019 | 6.420 | 6.900 | 6.401 | 6.592 | 14,623 | +0.19(+2.97%) |
Dec 27, 2019 | 6.410 | 6.900 | 6.150 | 6.402 | 28,550 | +0.20(+3.26%) |
Dec 26, 2019 | 6.400 | 6.400 | 6.100 | 6.200 | 6,782 | -0.00(-0.02%) |
Dec 24, 2019 | 6.400 | 6.513 | 6.200 | 6.201 | 6,320 | -0.30(-4.60%) |
Dec 23, 2019 | 6.400 | 6.500 | 6.210 | 6.500 | 13,385 | +0.30(+4.84%) |
Dec 20, 2019 | 6.103 | 6.467 | 6.100 | 6.200 | 4,600 | +0.15(+2.48%) |
Dec 19, 2019 | 6.700 | 7.000 | 6.000 | 6.050 | 42,313 | -0.65(-9.70%) |
Dec 18, 2019 | 6.900 | 6.900 | 6.500 | 6.700 | 20,383 | +0.00(+0.00%) |
Dec 17, 2019 | 6.500 | 7.000 | 6.100 | 6.700 | 16,320 | +0.27(+4.25%) |
Dec 16, 2019 | 7.100 | 7.134 | 6.123 | 6.427 | 22,147 | -0.42(-6.18%) |
Dec 13, 2019 | 7.080 | 7.399 | 6.700 | 6.850 | 11,310 | +0.05(+0.74%) |
Dec 12, 2019 | 6.564 | 7.097 | 6.402 | 6.800 | 16,033 | +0.20(+3.03%) |
Dec 11, 2019 | 6.700 | 7.000 | 6.200 | 6.600 | 19,512 | +0.00(+0.00%) |
Dec 10, 2019 | 7.000 | 7.400 | 6.600 | 6.600 | 15,658 | -0.40(-5.71%) |
Dec 09, 2019 | 7.400 | 7.800 | 6.500 | 7.000 | 30,638 | -0.25(-3.50%) |
Dec 06, 2019 | 7.167 | 7.697 | 7.030 | 7.254 | 21,870 | +0.05(+0.72%) |
Dec 05, 2019 | 6.200 | 7.900 | 5.850 | 7.202 | 96,352 | +0.88(+13.83%) |
Dec 04, 2019 | 6.494 | 6.494 | 6.000 | 6.327 | 19,454 | -0.27(-4.14%) |
Dec 03, 2019 | 6.900 | 7.100 | 5.700 | 6.600 | 59,772 | -0.50(-7.04%) |
Dec 02, 2019 | 7.200 | 8.600 | 6.800 | 7.100 | 77,014 | -0.53(-7.00%) |
Nov 29, 2019 | 7.200 | 9.500 | 7.100 | 7.634 | 259,560 | +0.76(+11.01%) |
Nov 27, 2019 | 6.300 | 7.150 | 6.000 | 6.877 | 114,540 | +0.80(+13.09%) |
Nov 26, 2019 | 6.600 | 6.900 | 5.775 | 6.081 | 86,908 | -0.52(-7.86%) |
Nov 25, 2019 | 6.700 | 7.200 | 6.300 | 6.600 | 47,289 | -0.11(-1.65%) |
Nov 22, 2019 | 6.700 | 7.500 | 6.600 | 6.711 | 82,840 | -0.39(-5.48%) |
Nov 21, 2019 | 6.700 | 7.400 | 6.300 | 7.100 | 106,613 | -0.08(-1.09%) |
Nov 20, 2019 | 7.510 | 7.690 | 6.800 | 7.178 | 79,713 | -1.12(-13.52%) |
Nov 19, 2019 | 9.000 | 9.500 | 7.500 | 8.300 | 156,590 | -1.90(-18.63%) |
Nov 18, 2019 | 10.30 | 11.80 | 9.000 | 10.20 | 360,756 | -0.50(-4.67%) |
Nov 15, 2019 | 11.00 | 16.60 | 9.410 | 10.70 | 5,553,550 | +6.50(+154.76%) |
Nov 14, 2019 | 3.900 | 4.400 | 3.600 | 4.200 | 136,181 | +0.27(+6.84%) |
Nov 13, 2019 | 4.100 | 4.200 | 3.572 | 3.931 | 15,472 | -0.07(-1.72%) |
Nov 12, 2019 | 3.100 | 4.200 | 3.100 | 4.000 | 67,876 | +0.89(+28.62%) |
Nov 11, 2019 | 2.903 | 3.299 | 2.903 | 3.110 | 11,660 | +0.21(+7.13%) |
Nov 08, 2019 | 2.840 | 3.012 | 2.705 | 2.903 | 8,960 | +0.19(+7.00%) |
Nov 07, 2019 | 2.838 | 2.840 | 2.700 | 2.713 | 4,090 | -0.12(-4.40%) |
Nov 06, 2019 | 3.129 | 3.129 | 2.750 | 2.838 | 10,653 | -0.14(-4.77%) |
Nov 05, 2019 | 3.100 | 3.200 | 2.901 | 2.980 | 5,824 | -0.07(-2.33%) |
Nov 04, 2019 | 3.219 | 3.219 | 3.000 | 3.051 | 7,148 | +0.09(+3.07%) |
Nov 01, 2019 | 3.050 | 3.050 | 2.920 | 2.960 | 2,280 | +0.06(+2.07%) |
Oct 31, 2019 | 3.100 | 3.100 | 2.800 | 2.900 | 3,191 | -0.20(-6.45%) |
Oct 30, 2019 | 2.900 | 3.200 | 2.900 | 3.100 | 7,471 | +0.10(+3.37%) |
Oct 29, 2019 | 3.067 | 3.249 | 2.850 | 2.999 | 10,722 | -0.07(-2.15%) |
Oct 28, 2019 | 3.300 | 3.500 | 3.040 | 3.065 | 20,592 | -0.13(-4.04%) |
Oct 25, 2019 | 2.974 | 3.436 | 2.854 | 3.194 | 32,270 | +0.19(+6.43%) |
Oct 24, 2019 | 3.045 | 3.186 | 2.800 | 3.001 | 20,513 | -0.10(-3.19%) |
Oct 23, 2019 | 2.800 | 3.700 | 2.600 | 3.100 | 52,179 | +0.40(+14.81%) |
Oct 22, 2019 | 3.050 | 3.050 | 2.700 | 2.700 | 24,456 | -0.45(-14.26%) |
Oct 21, 2019 | 3.379 | 3.400 | 2.730 | 3.149 | 44,474 | -0.39(-11.05%) |
Oct 18, 2019 | 3.500 | 4.900 | 3.250 | 3.540 | 259,770 | +0.15(+4.27%) |
Oct 17, 2019 | 3.301 | 3.396 | 3.101 | 3.395 | 3,518 | +0.09(+2.85%) |
Oct 16, 2019 | 3.134 | 3.523 | 3.043 | 3.301 | 7,876 | +0.00(+0.03%) |
Oct 15, 2019 | 2.900 | 3.600 | 2.800 | 3.300 | 29,758 | +0.40(+13.75%) |
Oct 14, 2019 | 3.146 | 3.250 | 2.867 | 2.901 | 6,270 | -0.14(-4.64%) |
Oct 11, 2019 | 3.269 | 3.700 | 2.820 | 3.042 | 36,360 | -0.36(-10.53%) |
Oct 10, 2019 | 3.400 | 3.595 | 3.200 | 3.400 | 6,714 | +0.09(+2.66%) |
Oct 09, 2019 | 3.199 | 3.400 | 3.011 | 3.312 | 7,391 | +0.01(+0.39%) |
Oct 08, 2019 | 3.295 | 3.499 | 3.120 | 3.299 | 2,630 | -0.10(-2.94%) |
Oct 07, 2019 | 3.400 | 3.700 | 3.000 | 3.399 | 16,367 | +0.05(+1.46%) |
Oct 04, 2019 | 3.600 | 3.700 | 3.028 | 3.350 | 13,650 | -0.29(-7.87%) |
Oct 03, 2019 | 3.950 | 5.170 | 3.636 | 3.636 | 101,291 | +0.04(+1.06%) |
Oct 02, 2019 | 3.500 | 3.600 | 3.310 | 3.598 | 12,094 | -0.01(-0.39%) |
Oct 01, 2019 | 3.699 | 3.699 | 3.510 | 3.612 | 4,290 | -0.10(-2.62%) |
Sep 30, 2019 | 3.880 | 3.881 | 3.640 | 3.709 | 3,966 | +0.01(+0.24%) |
Sep 27, 2019 | 4.500 | 4.598 | 3.600 | 3.700 | 12,600 | -0.90(-19.55%) |
Sep 26, 2019 | 4.500 | 4.930 | 4.000 | 4.599 | 4,874 | +0.20(+4.52%) |
Sep 25, 2019 | 4.400 | 4.950 | 4.110 | 4.400 | 12,942 | +0.09(+2.06%) |
Sep 24, 2019 | 4.095 | 5.400 | 4.000 | 4.311 | 7,426 | +0.23(+5.61%) |
Sep 23, 2019 | 4.251 | 4.488 | 4.001 | 4.082 | 10,024 | -0.02(-0.44%) |
Sep 20, 2019 | 4.400 | 4.600 | 3.600 | 4.100 | 31,310 | -0.32(-7.24%) |
Sep 19, 2019 | 4.546 | 4.880 | 4.210 | 4.420 | 5,045 | -0.24(-5.07%) |
Sep 18, 2019 | 5.000 | 5.250 | 4.500 | 4.656 | 11,245 | -0.24(-4.98%) |
Sep 17, 2019 | 4.400 | 5.550 | 4.300 | 4.900 | 22,568 | +0.60(+13.95%) |
Sep 16, 2019 | 3.922 | 4.724 | 3.836 | 4.300 | 38,273 | +0.46(+12.10%) |
Sep 13, 2019 | 3.980 | 3.987 | 3.601 | 3.836 | 13,910 | -0.06(-1.67%) |
Sep 12, 2019 | 3.980 | 4.264 | 3.700 | 3.901 | 5,951 | -0.20(-4.85%) |
Sep 11, 2019 | 4.300 | 4.489 | 3.511 | 4.100 | 15,849 | -0.40(-8.85%) |
Sep 10, 2019 | 4.500 | 5.000 | 3.900 | 4.498 | 24,619 | +0.35(+8.39%) |
Sep 09, 2019 | 4.980 | 5.495 | 3.800 | 4.150 | 22,723 | -0.55(-11.70%) |
Sep 06, 2019 | 5.000 | 5.000 | 4.307 | 4.700 | 5,440 | -0.30(-6.00%) |
Sep 05, 2019 | 5.500 | 5.500 | 5.000 | 5.000 | 2,858 | +0.10(+2.04%) |
Sep 04, 2019 | 6.200 | 6.200 | 4.900 | 4.900 | 3,455 | -0.50(-9.28%) |
Sep 03, 2019 | 5.677 | 5.677 | 5.151 | 5.401 | 2,386 | +0.00(+0.02%) |
Aug 30, 2019 | 6.500 | 6.500 | 4.222 | 5.400 | 8,590 | -0.80(-12.90%) |
Aug 29, 2019 | 6.100 | 6.398 | 5.800 | 6.200 | 1,576 | +0.10(+1.62%) |
Aug 28, 2019 | 7.000 | 7.000 | 6.100 | 6.101 | 2,258 | -0.13(-2.02%) |
Aug 27, 2019 | 8.200 | 8.500 | 5.301 | 6.227 | 18,229 | -1.67(-21.17%) |
Aug 26, 2019 | 9.600 | 9.750 | 7.500 | 7.899 | 6,213 | -0.90(-10.24%) |
Aug 23, 2019 | 9.300 | 9.897 | 8.600 | 8.800 | 1,290 | -0.90(-9.28%) |
Aug 22, 2019 | 8.600 | 9.700 | 8.600 | 9.700 | 36 | +1.40(+16.87%) |
Aug 21, 2019 | 9.200 | 10.90 | 7.800 | 8.300 | 7,203 | -0.70(-7.78%) |
Aug 20, 2019 | 9.300 | 10.50 | 8.800 | 9.000 | 4,715 | -0.70(-7.22%) |
Aug 19, 2019 | 10.50 | 10.50 | 9.500 | 9.700 | 1,449 | +0.20(+2.11%) |
Aug 16, 2019 | 10.10 | 10.30 | 9.150 | 9.500 | 2,190 | -0.50(-5.00%) |
Aug 15, 2019 | 9.400 | 11.00 | 9.100 | 10.00 | 9,047 | +0.65(+6.95%) |
Aug 14, 2019 | 9.500 | 10.10 | 9.200 | 9.350 | 3,395 | -0.05(-0.53%) |
Aug 13, 2019 | 10.30 | 11.00 | 8.800 | 9.400 | 3,583 | -0.80(-7.84%) |
Aug 12, 2019 | 11.10 | 11.30 | 10.10 | 10.20 | 3,470 | +0.00(+0.00%) |
Aug 09, 2019 | 11.60 | 12.50 | 10.10 | 10.20 | 9,720 | -1.25(-10.92%) |
Aug 08, 2019 | 10.30 | 12.00 | 10.10 | 11.45 | 8,550 | +1.15(+11.17%) |
Aug 07, 2019 | 11.50 | 11.50 | 10.20 | 10.30 | 4,464 | -1.10(-9.65%) |
Aug 06, 2019 | 12.20 | 12.20 | 11.20 | 11.40 | 5,436 | -1.10(-8.80%) |
Aug 05, 2019 | 11.00 | 14.50 | 10.20 | 12.50 | 27,048 | +1.55(+14.16%) |
Aug 02, 2019 | 10.00 | 11.00 | 10.00 | 10.95 | 3,700 | +0.75(+7.35%) |
Aug 01, 2019 | 12.60 | 12.90 | 10.00 | 10.20 | 8,961 | -2.50(-19.69%) |
Jul 31, 2019 | 13.60 | 13.60 | 12.50 | 12.70 | 1,667 | -0.40(-3.05%) |
Jul 30, 2019 | 14.30 | 14.70 | 12.60 | 13.10 | 15,440 | -0.10(-0.76%) |
Jul 29, 2019 | 14.50 | 14.70 | 12.80 | 13.20 | 6,394 | -0.60(-4.35%) |
Jul 26, 2019 | 15.00 | 16.90 | 12.60 | 13.80 | 5,240 | +0.90(+6.98%) |
Jul 25, 2019 | 13.30 | 13.50 | 12.50 | 12.90 | 1,251 | -0.60(-4.44%) |
Jul 24, 2019 | 13.00 | 13.90 | 12.90 | 13.50 | 4,531 | +1.10(+8.87%) |
Jul 23, 2019 | 11.60 | 17.10 | 11.60 | 12.40 | 11,388 | +0.90(+7.83%) |
Jul 22, 2019 | 11.70 | 12.20 | 11.50 | 11.50 | 2,742 | +0.10(+0.88%) |
Jul 19, 2019 | 12.70 | 12.80 | 11.10 | 11.40 | 1,290 | -1.20(-9.52%) |
Jul 18, 2019 | 14.20 | 14.35 | 12.50 | 12.60 | 7,443 | -1.50(-10.64%) |
Jul 17, 2019 | 14.75 | 14.75 | 13.10 | 14.10 | 6,361 | -0.90(-6.00%) |
Jul 16, 2019 | 16.20 | 16.40 | 14.50 | 15.00 | 5,882 | -1.50(-9.09%) |
Jul 15, 2019 | 20.50 | 20.90 | 16.50 | 16.50 | 3,315 | -2.20(-11.76%) |
Jul 12, 2019 | 20.54 | 20.54 | 18.50 | 18.70 | 4,580 | -1.50(-7.43%) |
Jul 11, 2019 | 18.60 | 20.60 | 18.60 | 20.20 | 2,590 | +1.00(+5.21%) |
Jul 10, 2019 | 20.66 | 20.66 | 18.40 | 19.20 | 3,201 | -1.40(-6.80%) |
Jul 09, 2019 | 20.40 | 20.80 | 19.60 | 20.60 | 2,143 | +0.60(+3.00%) |
Jul 08, 2019 | 21.70 | 22.80 | 19.60 | 20.00 | 6,502 | -3.00(-13.04%) |
Jul 05, 2019 | 22.10 | 23.30 | 21.60 | 23.00 | 3,320 | +0.90(+4.07%) |
Jul 03, 2019 | 23.70 | 24.18 | 21.40 | 22.10 | 6,160 | +0.10(+0.45%) |
Jul 02, 2019 | 21.60 | 23.30 | 21.60 | 22.00 | 5,021 | -1.30(-5.58%) |
Jul 01, 2019 | 25.20 | 25.50 | 21.60 | 23.30 | 7,864 | -4.60(-16.49%) |
Jun 28, 2019 | 27.10 | 27.90 | 27.10 | 27.90 | 450 | +0.60(+2.20%) |
Jun 27, 2019 | 27.00 | 28.10 | 27.00 | 27.30 | 2,398 | +0.30(+1.11%) |
Jun 26, 2019 | 27.30 | 28.06 | 27.00 | 27.00 | 2,781 | -1.10(-3.91%) |
Jun 25, 2019 | 28.90 | 29.70 | 27.90 | 28.10 | 2,112 | -0.50(-1.75%) |
Jun 24, 2019 | 30.00 | 30.80 | 28.10 | 28.60 | 3,444 | -1.40(-4.67%) |
Jun 21, 2019 | 28.10 | 30.80 | 27.20 | 30.00 | 7,040 | +2.00(+7.14%) |
Jun 20, 2019 | 27.00 | 29.60 | 27.00 | 28.00 | 17,363 | +1.80(+6.87%) |
Jun 19, 2019 | 27.00 | 27.00 | 25.60 | 26.20 | 12,529 | -0.20(-0.76%) |
Jun 18, 2019 | 44.60 | 45.00 | 25.00 | 26.40 | 46,465 | -19.24(-42.15%) |
Jun 17, 2019 | 48.00 | 48.00 | 45.40 | 45.64 | 3,370 | +0.14(+0.30%) |
Jun 14, 2019 | 46.60 | 46.88 | 45.30 | 45.50 | 3,270 | -2.90(-5.99%) |
Jun 13, 2019 | 44.20 | 48.60 | 43.00 | 48.40 | 10,837 | +4.90(+11.26%) |
Jun 12, 2019 | 44.30 | 44.50 | 43.00 | 43.50 | 4,991 | -0.70(-1.58%) |
Jun 11, 2019 | 45.40 | 46.30 | 43.50 | 44.20 | 9,308 | -1.30(-2.86%) |
Jun 10, 2019 | 44.00 | 46.10 | 42.40 | 45.50 | 13,083 | +1.60(+3.64%) |
Jun 07, 2019 | 45.50 | 45.50 | 40.30 | 43.90 | 15,930 | +3.50(+8.66%) |
Jun 06, 2019 | 40.50 | 42.70 | 39.40 | 40.40 | 13,098 | -0.60(-1.46%) |
Jun 05, 2019 | 42.20 | 44.20 | 39.10 | 41.00 | 11,433 | -1.60(-3.76%) |
Jun 04, 2019 | 51.60 | 51.60 | 42.60 | 42.60 | 15,623 | -7.40(-14.80%) |
Jun 03, 2019 | 54.30 | 54.60 | 48.20 | 50.00 | 26,803 | -4.70(-8.59%) |
May 31, 2019 | 48.00 | 55.00 | 47.20 | 54.70 | 27,760 | +5.90(+12.09%) |
May 30, 2019 | 47.10 | 50.00 | 46.20 | 48.80 | 21,827 | +1.20(+2.52%) |
May 29, 2019 | 47.20 | 50.10 | 46.00 | 47.60 | 22,846 | -0.60(-1.24%) |
May 28, 2019 | 41.60 | 50.90 | 41.10 | 48.20 | 30,315 | +6.60(+15.87%) |
May 24, 2019 | 40.70 | 43.70 | 40.20 | 41.60 | 24,040 | +0.50(+1.22%) |
May 23, 2019 | 41.20 | 43.00 | 39.20 | 41.10 | 22,719 | -0.30(-0.72%) |
May 22, 2019 | 40.20 | 43.90 | 39.20 | 41.40 | 20,285 | +0.50(+1.22%) |
May 21, 2019 | 39.90 | 45.59 | 39.70 | 40.90 | 20,352 | +2.10(+5.41%) |
May 20, 2019 | 39.50 | 43.30 | 37.50 | 38.80 | 20,135 | -1.20(-3.00%) |
May 17, 2019 | 41.80 | 43.20 | 36.50 | 40.00 | 18,840 | -2.10(-4.99%) |
May 16, 2019 | 42.00 | 43.80 | 40.10 | 42.10 | 10,978 | +0.50(+1.20%) |
May 15, 2019 | 44.80 | 46.30 | 40.30 | 41.60 | 19,731 | -3.70(-8.17%) |
May 14, 2019 | 46.20 | 47.50 | 44.80 | 45.30 | 20,006 | -0.40(-0.88%) |
May 13, 2019 | 48.30 | 48.30 | 44.60 | 45.70 | 13,213 | -1.50(-3.18%) |
May 10, 2019 | 43.80 | 48.30 | 43.80 | 47.20 | 14,580 | +0.70(+1.51%) |
May 09, 2019 | 45.20 | 48.70 | 43.30 | 46.50 | 17,988 | -0.60(-1.27%) |
May 08, 2019 | 46.30 | 49.00 | 43.60 | 47.10 | 13,956 | -0.20(-0.42%) |
May 07, 2019 | 44.60 | 48.80 | 43.50 | 47.30 | 16,018 | +3.30(+7.50%) |
May 06, 2019 | 46.70 | 51.20 | 43.90 | 44.00 | 19,588 | -4.30(-8.90%) |
May 03, 2019 | 49.30 | 53.40 | 45.00 | 48.30 | 21,540 | -0.90(-1.83%) |
May 02, 2019 | 49.80 | 52.80 | 48.50 | 49.20 | 18,359 | -0.50(-1.01%) |