Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 8.700 | 9.350 | 7.530 | 9.350 | 10,317 | +0.90(+10.65%) |
Apr 29, 2020 | 7.600 | 8.500 | 7.530 | 8.450 | 13,952 | +1.02(+13.73%) |
Apr 28, 2020 | 7.080 | 7.650 | 6.770 | 7.430 | 7,158 | +0.46(+6.60%) |
Apr 27, 2020 | 7.300 | 7.300 | 6.770 | 6.970 | 13,359 | +0.08(+1.16%) |
Apr 24, 2020 | 7.410 | 7.580 | 6.560 | 6.890 | 12,900 | -0.31(-4.31%) |
Apr 23, 2020 | 7.500 | 7.980 | 7.150 | 7.200 | 7,024 | -0.14(-1.93%) |
Apr 22, 2020 | 7.990 | 8.300 | 7.050 | 7.342 | 10,201 | +0.08(+1.13%) |
Apr 21, 2020 | 7.250 | 7.270 | 7.193 | 7.260 | 4,320 | -0.58(-7.37%) |
Apr 20, 2020 | 8.210 | 8.210 | 7.500 | 7.837 | 2,568 | -0.22(-2.76%) |
Apr 17, 2020 | 8.000 | 8.860 | 7.950 | 8.060 | 6,700 | +0.36(+4.68%) |
Apr 16, 2020 | 7.815 | 7.815 | 7.700 | 7.700 | 1,074 | -0.32(-4.02%) |
Apr 15, 2020 | 8.420 | 8.590 | 7.615 | 8.023 | 5,688 | -0.48(-5.62%) |
Apr 14, 2020 | 7.260 | 8.570 | 7.260 | 8.500 | 7,566 | +1.25(+17.32%) |
Apr 13, 2020 | 7.900 | 7.900 | 7.050 | 7.245 | 4,230 | -0.63(-8.06%) |
Apr 09, 2020 | 8.650 | 9.210 | 7.880 | 7.880 | 12,300 | +0.02(+0.25%) |
Apr 08, 2020 | 7.170 | 7.900 | 7.155 | 7.860 | 2,949 | +1.06(+15.59%) |
Apr 07, 2020 | 7.000 | 7.250 | 6.700 | 6.800 | 18,544 | +0.29(+4.45%) |
Apr 06, 2020 | 6.420 | 6.810 | 6.160 | 6.510 | 10,431 | +0.24(+3.83%) |
Apr 03, 2020 | 6.970 | 6.970 | 6.050 | 6.270 | 5,900 | -0.46(-6.84%) |
Apr 02, 2020 | 6.230 | 6.730 | 6.230 | 6.730 | 2,393 | +0.49(+7.85%) |
Apr 01, 2020 | 6.190 | 6.384 | 6.080 | 6.240 | 4,188 | +0.49(+8.52%) |
Mar 31, 2020 | 6.800 | 6.800 | 5.750 | 5.750 | 6,594 | -0.71(-10.99%) |
Mar 30, 2020 | 8.070 | 8.070 | 6.170 | 6.460 | 10,099 | -1.65(-20.35%) |
Mar 27, 2020 | 8.100 | 10.48 | 8.100 | 8.110 | 12,000 | +0.11(+1.37%) |
Mar 26, 2020 | 6.180 | 9.260 | 6.000 | 8.000 | 26,977 | +2.00(+33.33%) |
Mar 25, 2020 | 5.350 | 6.000 | 5.350 | 6.000 | 27,152 | +0.90(+17.65%) |
Mar 24, 2020 | 5.310 | 5.500 | 5.040 | 5.100 | 6,447 | +0.09(+1.80%) |
Mar 23, 2020 | 5.950 | 5.950 | 4.960 | 5.010 | 4,196 | -0.99(-16.50%) |
Mar 20, 2020 | 6.090 | 6.150 | 6.000 | 6.000 | 7,600 | +0.00(+0.00%) |
Mar 19, 2020 | 6.350 | 6.350 | 5.320 | 6.000 | 4,110 | -0.24(-3.82%) |
Mar 18, 2020 | 6.780 | 6.780 | 5.851 | 6.238 | 10,540 | -0.55(-8.13%) |
Mar 17, 2020 | 7.690 | 8.120 | 6.510 | 6.790 | 31,259 | -1.76(-20.58%) |
Mar 16, 2020 | 8.500 | 9.340 | 8.500 | 8.550 | 14,392 | -1.90(-18.18%) |
Mar 13, 2020 | 10.13 | 10.72 | 10.13 | 10.45 | 9,300 | +0.44(+4.40%) |
Mar 12, 2020 | 10.37 | 11.43 | 9.130 | 10.01 | 21,642 | -0.27(-2.63%) |
Mar 11, 2020 | 14.00 | 14.20 | 10.01 | 10.28 | 31,953 | -3.97(-27.86%) |
Mar 10, 2020 | 15.35 | 15.82 | 14.23 | 14.25 | 37,192 | -1.66(-10.43%) |
Mar 09, 2020 | 17.19 | 17.19 | 15.06 | 15.91 | 51,564 | -2.19(-12.10%) |
Mar 06, 2020 | 18.55 | 18.55 | 17.70 | 18.10 | 36,400 | -0.96(-5.04%) |
Mar 05, 2020 | 19.28 | 19.35 | 18.75 | 19.06 | 16,925 | -0.44(-2.26%) |
Mar 04, 2020 | 19.50 | 19.62 | 19.45 | 19.50 | 7,038 | +0.00(+0.00%) |
Mar 03, 2020 | 19.50 | 20.00 | 19.29 | 19.50 | 19,327 | -0.25(-1.27%) |
Mar 02, 2020 | 20.91 | 21.35 | 19.49 | 19.75 | 33,512 | -1.10(-5.28%) |
Feb 28, 2020 | 21.02 | 21.17 | 20.66 | 20.85 | 8,500 | -0.68(-3.16%) |
Feb 27, 2020 | 22.59 | 22.59 | 20.86 | 21.53 | 24,819 | -1.25(-5.49%) |
Feb 26, 2020 | 22.91 | 22.91 | 22.50 | 22.78 | 5,322 | -0.44(-1.89%) |
Feb 25, 2020 | 23.57 | 23.70 | 22.75 | 23.22 | 23,808 | +0.09(+0.39%) |
Feb 24, 2020 | 23.32 | 23.38 | 22.21 | 23.13 | 10,998 | -0.19(-0.81%) |
Feb 21, 2020 | 23.31 | 23.49 | 23.31 | 23.32 | 1,800 | +0.07(+0.30%) |
Feb 20, 2020 | 23.25 | 23.41 | 23.25 | 23.25 | 6,629 | -0.25(-1.06%) |
Feb 19, 2020 | 23.52 | 23.55 | 23.30 | 23.50 | 7,067 | +0.01(+0.05%) |
Feb 18, 2020 | 23.60 | 23.60 | 23.27 | 23.49 | 3,532 | +0.10(+0.44%) |
Feb 14, 2020 | 23.25 | 23.39 | 23.25 | 23.39 | 2,000 | +0.09(+0.37%) |
Feb 13, 2020 | 23.25 | 23.49 | 23.25 | 23.30 | 3,589 | -0.01(-0.04%) |
Feb 12, 2020 | 23.49 | 23.78 | 23.25 | 23.31 | 26,381 | -0.07(-0.30%) |
Feb 11, 2020 | 24.30 | 24.30 | 23.34 | 23.38 | 27,061 | -0.62(-2.58%) |
Feb 10, 2020 | 24.33 | 24.61 | 24.00 | 24.00 | 7,196 | -0.49(-2.00%) |
Feb 07, 2020 | 25.39 | 26.31 | 23.71 | 24.49 | 38,600 | -1.03(-4.04%) |
Feb 06, 2020 | 25.01 | 27.83 | 25.00 | 25.52 | 9,740 | +0.79(+3.19%) |
Feb 05, 2020 | 24.40 | 25.10 | 24.38 | 24.73 | 5,975 | +0.14(+0.57%) |
Feb 04, 2020 | 24.79 | 25.36 | 24.28 | 24.59 | 11,444 | -0.06(-0.24%) |
Feb 03, 2020 | 24.30 | 24.94 | 24.00 | 24.65 | 6,229 | +0.58(+2.41%) |
Jan 31, 2020 | 23.73 | 24.45 | 23.73 | 24.07 | 5,900 | +0.26(+1.09%) |
Jan 30, 2020 | 23.73 | 24.02 | 23.68 | 23.81 | 4,090 | -0.02(-0.08%) |
Jan 29, 2020 | 23.90 | 24.30 | 23.83 | 23.83 | 3,707 | -0.67(-2.73%) |
Jan 28, 2020 | 23.85 | 24.62 | 23.85 | 24.50 | 6,109 | +0.87(+3.68%) |
Jan 27, 2020 | 23.90 | 24.72 | 23.50 | 23.63 | 11,487 | -0.37(-1.54%) |
Jan 24, 2020 | 23.74 | 24.26 | 23.68 | 24.00 | 7,200 | +0.00(+0.00%) |
Jan 23, 2020 | 24.51 | 24.51 | 23.83 | 24.00 | 21,735 | -0.85(-3.42%) |
Jan 22, 2020 | 23.24 | 24.95 | 23.24 | 24.85 | 21,881 | +1.38(+5.88%) |
Jan 21, 2020 | 23.05 | 23.47 | 23.05 | 23.47 | 7,612 | +0.36(+1.56%) |
Jan 17, 2020 | 23.25 | 23.26 | 23.11 | 23.11 | 1,100 | +0.03(+0.13%) |
Jan 16, 2020 | 22.97 | 23.08 | 22.97 | 23.08 | 1,037 | -0.01(-0.05%) |
Jan 15, 2020 | 23.56 | 23.56 | 23.09 | 23.09 | 2,083 | +0.03(+0.13%) |
Jan 14, 2020 | 23.10 | 23.38 | 23.06 | 23.06 | 2,725 | +0.03(+0.13%) |
Jan 13, 2020 | 23.25 | 23.25 | 23.03 | 23.03 | 1,599 | -0.20(-0.86%) |
Jan 10, 2020 | 23.33 | 23.34 | 23.23 | 23.23 | 2,400 | +0.01(+0.04%) |
Jan 09, 2020 | 23.22 | 23.22 | 23.10 | 23.22 | 1,995 | +0.12(+0.51%) |
Jan 08, 2020 | 22.92 | 23.23 | 22.88 | 23.10 | 1,980 | -0.34(-1.44%) |
Jan 07, 2020 | 23.64 | 23.76 | 23.44 | 23.44 | 1,999 | -0.39(-1.64%) |
Jan 06, 2020 | 23.96 | 24.71 | 23.65 | 23.83 | 2,822 | +0.19(+0.80%) |
Jan 03, 2020 | 23.84 | 23.84 | 23.64 | 23.64 | 1,100 | -0.16(-0.67%) |
Jan 02, 2020 | 23.70 | 24.03 | 23.70 | 23.80 | 2,476 | +0.20(+0.85%) |
Dec 31, 2019 | 23.84 | 24.03 | 23.60 | 23.60 | 8,400 | -0.38(-1.58%) |
Dec 30, 2019 | 24.32 | 24.32 | 23.44 | 23.98 | 14,556 | -0.26(-1.07%) |
Dec 27, 2019 | 24.29 | 24.73 | 24.24 | 24.24 | 6,100 | -0.19(-0.78%) |
Dec 26, 2019 | 25.28 | 25.28 | 24.43 | 24.43 | 2,655 | -0.48(-1.93%) |
Dec 24, 2019 | 24.54 | 25.69 | 24.51 | 24.91 | 14,200 | +0.21(+0.85%) |
Dec 23, 2019 | 24.32 | 24.99 | 24.21 | 24.70 | 9,936 | +0.21(+0.86%) |
Dec 20, 2019 | 24.51 | 25.50 | 24.10 | 24.49 | 8,800 | -0.40(-1.61%) |
Dec 19, 2019 | 24.40 | 25.00 | 24.36 | 24.89 | 4,681 | -0.04(-0.16%) |
Dec 18, 2019 | 25.11 | 25.50 | 24.73 | 24.93 | 6,645 | +0.13(+0.52%) |
Dec 17, 2019 | 24.51 | 25.44 | 23.88 | 24.80 | 15,217 | -0.61(-2.40%) |
Dec 16, 2019 | 25.45 | 25.72 | 24.85 | 25.41 | 10,347 | -0.11(-0.41%) |
Dec 13, 2019 | 24.55 | 25.52 | 24.31 | 25.52 | 13,100 | +0.91(+3.72%) |
Dec 12, 2019 | 24.07 | 25.27 | 24.07 | 24.60 | 17,847 | -0.04(-0.16%) |
Dec 11, 2019 | 24.57 | 25.02 | 23.30 | 24.64 | 14,757 | +0.32(+1.32%) |
Dec 10, 2019 | 24.24 | 24.82 | 24.12 | 24.32 | 9,413 | -0.05(-0.21%) |
Dec 09, 2019 | 23.92 | 24.95 | 23.57 | 24.37 | 17,445 | +0.81(+3.44%) |
Dec 06, 2019 | 22.92 | 24.22 | 22.92 | 23.56 | 11,300 | +0.57(+2.48%) |
Dec 05, 2019 | 23.52 | 23.52 | 22.77 | 22.99 | 7,243 | -0.02(-0.09%) |
Dec 04, 2019 | 23.87 | 23.92 | 23.01 | 23.01 | 4,673 | -0.23(-0.99%) |
Dec 03, 2019 | 23.61 | 24.16 | 23.14 | 23.24 | 2,475 | -0.65(-2.71%) |
Dec 02, 2019 | 23.55 | 23.92 | 23.33 | 23.89 | 5,077 | +0.33(+1.39%) |
Nov 29, 2019 | 23.28 | 24.30 | 23.28 | 23.56 | 4,900 | -0.02(-0.08%) |
Nov 27, 2019 | 23.29 | 24.22 | 22.72 | 23.58 | 15,000 | -0.43(-1.79%) |
Nov 26, 2019 | 25.50 | 26.01 | 23.15 | 24.01 | 12,966 | -0.79(-3.19%) |
Nov 25, 2019 | 25.90 | 26.59 | 24.80 | 24.80 | 18,038 | -1.04(-4.02%) |
Nov 22, 2019 | 24.71 | 25.84 | 24.30 | 25.84 | 14,600 | +1.17(+4.74%) |
Nov 21, 2019 | 23.00 | 25.12 | 23.00 | 24.67 | 17,778 | +1.42(+6.11%) |
Nov 20, 2019 | 22.79 | 23.92 | 22.00 | 23.25 | 17,406 | +0.39(+1.71%) |
Nov 19, 2019 | 23.81 | 24.00 | 22.53 | 22.86 | 13,753 | -0.76(-3.22%) |
Nov 18, 2019 | 22.31 | 23.73 | 22.31 | 23.62 | 17,743 | +1.37(+6.16%) |
Nov 15, 2019 | 22.17 | 22.78 | 22.10 | 22.25 | 19,300 | -0.13(-0.58%) |
Nov 14, 2019 | 21.75 | 22.93 | 21.42 | 22.38 | 38,764 | +0.61(+2.80%) |
Nov 13, 2019 | 23.66 | 23.66 | 21.75 | 21.77 | 14,998 | -2.22(-9.25%) |
Nov 12, 2019 | 21.51 | 24.42 | 21.51 | 23.99 | 25,498 | +2.25(+10.36%) |
Nov 11, 2019 | 21.25 | 21.74 | 21.25 | 21.74 | 19,474 | +0.44(+2.05%) |
Nov 08, 2019 | 22.05 | 22.05 | 21.16 | 21.30 | 20,000 | +0.11(+0.52%) |
Nov 07, 2019 | 21.54 | 21.87 | 21.19 | 21.19 | 27,902 | -0.45(-2.08%) |
Nov 06, 2019 | 22.37 | 23.31 | 21.07 | 21.64 | 61,638 | -1.01(-4.46%) |
Nov 05, 2019 | 22.83 | 23.98 | 22.00 | 22.65 | 15,703 | +0.04(+0.18%) |
Nov 04, 2019 | 24.65 | 24.65 | 22.61 | 22.61 | 21,727 | -2.21(-8.90%) |
Nov 01, 2019 | 24.00 | 25.33 | 23.96 | 24.82 | 13,200 | +0.91(+3.81%) |
Oct 31, 2019 | 22.02 | 24.25 | 22.00 | 23.91 | 14,330 | +2.16(+9.93%) |
Oct 30, 2019 | 21.00 | 22.96 | 21.00 | 21.75 | 58,696 | -0.69(-3.07%) |
Oct 29, 2019 | 20.50 | 24.50 | 20.50 | 22.44 | 14,884 | +1.99(+9.73%) |
Oct 28, 2019 | 21.15 | 22.53 | 20.10 | 20.45 | 13,551 | -0.70(-3.31%) |
Oct 25, 2019 | 22.00 | 22.79 | 21.15 | 21.15 | 3,500 | -0.68(-3.11%) |
Oct 24, 2019 | 22.59 | 22.59 | 21.42 | 21.83 | 3,280 | -0.38(-1.71%) |
Oct 23, 2019 | 22.30 | 22.36 | 21.89 | 22.21 | 2,605 | -0.11(-0.49%) |
Oct 22, 2019 | 22.79 | 22.79 | 22.30 | 22.32 | 2,288 | -0.22(-0.96%) |
Oct 21, 2019 | 22.15 | 22.54 | 22.10 | 22.54 | 4,705 | +0.08(+0.34%) |
Oct 18, 2019 | 22.05 | 22.61 | 22.05 | 22.46 | 5,500 | -0.35(-1.53%) |
Oct 17, 2019 | 22.46 | 22.81 | 22.21 | 22.81 | 7,081 | +0.14(+0.62%) |
Oct 16, 2019 | 22.78 | 23.41 | 22.33 | 22.67 | 6,500 | -0.38(-1.65%) |
Oct 15, 2019 | 23.90 | 24.41 | 23.04 | 23.05 | 7,403 | -1.03(-4.28%) |
Oct 14, 2019 | 24.50 | 24.50 | 23.20 | 24.08 | 4,622 | -0.67(-2.71%) |
Oct 11, 2019 | 25.42 | 25.73 | 24.09 | 24.75 | 11,400 | -0.67(-2.64%) |
Oct 10, 2019 | 25.64 | 26.68 | 23.10 | 25.42 | 14,154 | -0.42(-1.63%) |
Oct 09, 2019 | 26.00 | 26.00 | 24.60 | 25.84 | 9,967 | -0.24(-0.92%) |
Oct 08, 2019 | 27.30 | 27.39 | 25.40 | 26.08 | 17,743 | -1.51(-5.47%) |
Oct 07, 2019 | 28.90 | 28.99 | 26.94 | 27.59 | 17,279 | -1.16(-4.03%) |
Oct 04, 2019 | 28.80 | 29.20 | 28.10 | 28.75 | 21,000 | +0.04(+0.14%) |
Oct 03, 2019 | 26.13 | 29.71 | 26.13 | 28.71 | 28,814 | +2.86(+11.06%) |
Oct 02, 2019 | 24.89 | 26.62 | 24.28 | 25.85 | 29,351 | +0.93(+3.75%) |
Oct 01, 2019 | 24.47 | 25.42 | 24.07 | 24.92 | 12,208 | +0.68(+2.79%) |
Sep 30, 2019 | 23.65 | 24.80 | 23.65 | 24.24 | 16,215 | +0.79(+3.37%) |
Sep 27, 2019 | 21.84 | 24.14 | 21.84 | 23.45 | 21,200 | +1.84(+8.51%) |
Sep 26, 2019 | 20.49 | 21.61 | 19.43 | 21.61 | 21,158 | +1.36(+6.72%) |
Sep 25, 2019 | 20.31 | 22.15 | 20.10 | 20.25 | 17,404 | +0.10(+0.50%) |
Sep 24, 2019 | 21.00 | 21.86 | 19.55 | 20.15 | 26,026 | -0.80(-3.82%) |
Sep 23, 2019 | 22.17 | 22.67 | 19.99 | 20.95 | 28,112 | -1.24(-5.59%) |
Sep 20, 2019 | 22.63 | 22.82 | 21.30 | 22.19 | 18,100 | -0.28(-1.25%) |
Sep 19, 2019 | 24.65 | 24.65 | 21.53 | 22.47 | 29,108 | -2.12(-8.62%) |
Sep 18, 2019 | 24.20 | 25.25 | 24.00 | 24.59 | 13,832 | +0.41(+1.70%) |
Sep 17, 2019 | 25.15 | 25.15 | 23.89 | 24.18 | 7,205 | -0.67(-2.70%) |
Sep 16, 2019 | 25.33 | 25.33 | 24.85 | 24.85 | 628 | -0.52(-2.05%) |
Sep 13, 2019 | 25.74 | 25.90 | 25.31 | 25.37 | 900 | -0.37(-1.44%) |
Sep 12, 2019 | 25.80 | 25.80 | 25.74 | 25.74 | 391 | -0.26(-1.00%) |
Sep 11, 2019 | 26.10 | 26.32 | 25.84 | 26.00 | 4,662 | +0.46(+1.80%) |
Sep 10, 2019 | 26.05 | 26.05 | 25.25 | 25.54 | 1,528 | -0.31(-1.20%) |
Sep 09, 2019 | 27.59 | 27.59 | 25.85 | 25.85 | 3,077 | -0.65(-2.45%) |
Sep 06, 2019 | 26.54 | 27.06 | 26.14 | 26.50 | 8,600 | +0.20(+0.76%) |
Sep 05, 2019 | 24.97 | 27.41 | 24.97 | 26.30 | 13,573 | +1.85(+7.57%) |
Sep 04, 2019 | 24.59 | 24.99 | 24.03 | 24.45 | 5,037 | -0.28(-1.13%) |
Sep 03, 2019 | 24.99 | 25.49 | 24.27 | 24.73 | 4,154 | -0.52(-2.06%) |
Aug 30, 2019 | 25.08 | 25.92 | 24.98 | 25.25 | 3,700 | +0.12(+0.48%) |
Aug 29, 2019 | 24.26 | 25.36 | 24.25 | 25.13 | 5,491 | +1.12(+4.66%) |
Aug 28, 2019 | 23.97 | 25.61 | 23.97 | 24.01 | 2,993 | +0.03(+0.13%) |
Aug 27, 2019 | 24.08 | 24.21 | 23.98 | 23.98 | 909 | -0.02(-0.08%) |
Aug 26, 2019 | 24.25 | 24.31 | 23.18 | 24.00 | 7,654 | -0.97(-3.88%) |
Aug 23, 2019 | 25.75 | 26.00 | 24.15 | 24.97 | 3,200 | -0.27(-1.07%) |
Aug 22, 2019 | 25.80 | 26.02 | 25.24 | 25.24 | 828 | -0.36(-1.41%) |
Aug 21, 2019 | 25.81 | 26.35 | 24.98 | 25.60 | 10,647 | +0.07(+0.27%) |
Aug 20, 2019 | 26.15 | 26.25 | 23.50 | 25.53 | 42,116 | -0.74(-2.84%) |
Aug 19, 2019 | 27.09 | 27.75 | 26.27 | 26.27 | 13,833 | -0.52(-1.92%) |
Aug 16, 2019 | 26.55 | 27.07 | 26.16 | 26.79 | 11,400 | -0.28(-1.04%) |
Aug 15, 2019 | 27.78 | 27.78 | 26.50 | 27.07 | 11,222 | -0.20(-0.73%) |
Aug 14, 2019 | 27.97 | 28.50 | 27.12 | 27.27 | 11,504 | -0.81(-2.88%) |
Aug 13, 2019 | 28.50 | 28.59 | 27.70 | 28.08 | 11,021 | -0.66(-2.30%) |
Aug 12, 2019 | 28.24 | 28.86 | 27.94 | 28.74 | 10,512 | +0.54(+1.91%) |
Aug 09, 2019 | 28.20 | 29.40 | 28.00 | 28.20 | 61,600 | -0.32(-1.12%) |
Aug 08, 2019 | 28.48 | 29.36 | 27.85 | 28.52 | 23,260 | -0.19(-0.66%) |
Aug 07, 2019 | 29.89 | 30.15 | 28.14 | 28.71 | 28,521 | -1.24(-4.14%) |
Aug 06, 2019 | 32.75 | 32.75 | 29.57 | 29.95 | 7,772 | -1.61(-5.10%) |
Aug 05, 2019 | 33.54 | 33.54 | 31.22 | 31.56 | 7,459 | -1.44(-4.36%) |
Aug 02, 2019 | 33.68 | 34.00 | 31.03 | 33.00 | 11,400 | +0.15(+0.46%) |
Aug 01, 2019 | 34.00 | 34.00 | 32.79 | 32.85 | 8,529 | -1.46(-4.26%) |
Jul 31, 2019 | 35.25 | 35.72 | 34.31 | 34.31 | 4,006 | -0.48(-1.38%) |
Jul 30, 2019 | 34.94 | 35.29 | 34.43 | 34.79 | 7,374 | +0.10(+0.29%) |
Jul 29, 2019 | 33.88 | 35.27 | 33.50 | 34.69 | 11,872 | +0.98(+2.91%) |
Jul 26, 2019 | 34.00 | 34.48 | 33.50 | 33.71 | 6,500 | +0.21(+0.63%) |
Jul 25, 2019 | 32.39 | 34.38 | 31.45 | 33.50 | 14,082 | +2.00(+6.35%) |
Jul 24, 2019 | 32.54 | 32.96 | 31.40 | 31.50 | 4,889 | -0.12(-0.38%) |
Jul 23, 2019 | 31.72 | 33.99 | 31.62 | 31.62 | 27,168 | -0.36(-1.13%) |
Jul 22, 2019 | 31.70 | 32.26 | 30.72 | 31.98 | 7,750 | +1.46(+4.78%) |
Jul 19, 2019 | 33.69 | 33.69 | 30.41 | 30.52 | 16,400 | -3.07(-9.14%) |
Jul 18, 2019 | 34.19 | 34.47 | 33.32 | 33.59 | 11,732 | -0.08(-0.24%) |
Jul 17, 2019 | 32.00 | 34.06 | 32.00 | 33.67 | 16,616 | +1.28(+3.95%) |
Jul 16, 2019 | 30.71 | 33.00 | 30.40 | 32.39 | 17,205 | +1.87(+6.13%) |
Jul 15, 2019 | 28.50 | 31.02 | 27.86 | 30.52 | 19,666 | +2.53(+9.04%) |
Jul 12, 2019 | 27.32 | 28.96 | 27.24 | 27.99 | 14,100 | +0.83(+3.06%) |
Jul 11, 2019 | 26.61 | 27.64 | 26.50 | 27.16 | 23,609 | +0.70(+2.65%) |
Jul 10, 2019 | 25.89 | 27.01 | 25.89 | 26.46 | 14,934 | +0.15(+0.57%) |
Jul 09, 2019 | 27.91 | 27.91 | 25.77 | 26.31 | 28,149 | -1.11(-4.05%) |
Jul 08, 2019 | 28.40 | 28.80 | 27.35 | 27.42 | 17,902 | -0.38(-1.37%) |
Jul 05, 2019 | 28.62 | 28.74 | 26.15 | 27.80 | 16,000 | -0.61(-2.15%) |
Jul 03, 2019 | 28.33 | 30.68 | 28.33 | 28.41 | 5,600 | +0.55(+1.97%) |
Jul 02, 2019 | 31.15 | 31.38 | 27.00 | 27.86 | 61,111 | -2.67(-8.75%) |
Jul 01, 2019 | 32.22 | 33.55 | 29.50 | 30.53 | 19,755 | -1.26(-3.96%) |
Jun 28, 2019 | 31.30 | 32.82 | 30.70 | 31.79 | 81,100 | +0.89(+2.88%) |
Jun 27, 2019 | 33.55 | 34.00 | 30.90 | 30.90 | 14,376 | -0.44(-1.40%) |
Jun 26, 2019 | 31.90 | 32.27 | 30.18 | 31.34 | 17,226 | -0.42(-1.32%) |
Jun 25, 2019 | 34.60 | 34.60 | 31.10 | 31.76 | 19,926 | -1.08(-3.29%) |
Jun 24, 2019 | 34.98 | 34.98 | 32.84 | 32.84 | 4,105 | -1.36(-3.98%) |
Jun 21, 2019 | 35.33 | 38.70 | 34.20 | 34.20 | 16,000 | -1.30(-3.66%) |
Jun 20, 2019 | 36.25 | 38.30 | 34.13 | 35.50 | 6,496 | -0.51(-1.42%) |
Jun 19, 2019 | 37.67 | 38.08 | 35.55 | 36.01 | 18,136 | -1.81(-4.79%) |
Jun 18, 2019 | 39.48 | 40.29 | 37.34 | 37.82 | 8,183 | -1.67(-4.23%) |
Jun 17, 2019 | 34.21 | 39.50 | 33.98 | 39.49 | 10,418 | +4.90(+14.17%) |
Jun 14, 2019 | 38.50 | 38.69 | 34.55 | 34.59 | 10,400 | -4.39(-11.26%) |
Jun 13, 2019 | 40.31 | 40.41 | 38.27 | 38.98 | 6,659 | -0.43(-1.09%) |
Jun 12, 2019 | 39.81 | 40.55 | 39.25 | 39.41 | 4,158 | -2.06(-4.97%) |
Jun 11, 2019 | 39.63 | 41.47 | 38.42 | 41.47 | 8,267 | +2.14(+5.44%) |
Jun 10, 2019 | 40.23 | 41.45 | 39.01 | 39.33 | 7,174 | -0.98(-2.43%) |
Jun 07, 2019 | 40.01 | 41.13 | 40.01 | 40.31 | 2,300 | -0.19(-0.47%) |
Jun 06, 2019 | 40.01 | 42.35 | 39.84 | 40.50 | 5,364 | +0.92(+2.32%) |
Jun 05, 2019 | 44.11 | 44.11 | 39.00 | 39.58 | 44,916 | -4.32(-9.84%) |
Jun 04, 2019 | 44.35 | 44.43 | 43.15 | 43.90 | 4,766 | +0.40(+0.92%) |
Jun 03, 2019 | 42.95 | 44.71 | 42.90 | 43.50 | 6,094 | -1.02(-2.29%) |
May 31, 2019 | 44.40 | 44.52 | 42.80 | 44.52 | 6,100 | -0.30(-0.67%) |
May 30, 2019 | 45.28 | 45.50 | 41.55 | 44.82 | 16,356 | -0.64(-1.41%) |
May 29, 2019 | 43.50 | 45.60 | 43.50 | 45.46 | 6,522 | +1.21(+2.73%) |
May 28, 2019 | 45.31 | 46.12 | 43.67 | 44.25 | 10,308 | -4.25(-8.76%) |
May 24, 2019 | 48.50 | 48.50 | 48.50 | 723 | +0.00(+0.00%) | |
May 23, 2019 | 44.85 | 48.50 | 44.85 | 48.50 | 5,824 | +3.29(+7.28%) |
May 22, 2019 | 47.00 | 47.00 | 45.21 | 45.21 | 2,989 | -0.89(-1.93%) |
May 21, 2019 | 47.44 | 47.50 | 46.10 | 46.10 | 3,312 | -1.09(-2.31%) |
May 20, 2019 | 47.20 | 48.51 | 46.57 | 47.19 | 7,198 | -0.71(-1.48%) |
May 17, 2019 | 47.78 | 49.18 | 47.78 | 47.90 | 5,800 | +0.23(+0.48%) |
May 16, 2019 | 46.88 | 50.40 | 46.88 | 47.67 | 8,185 | +0.04(+0.08%) |
May 15, 2019 | 47.80 | 48.83 | 47.50 | 47.63 | 5,099 | -0.01(-0.02%) |
May 14, 2019 | 50.45 | 50.45 | 46.22 | 47.64 | 10,444 | -3.12(-6.15%) |
May 13, 2019 | 53.00 | 53.00 | 50.76 | 50.76 | 7,839 | -2.93(-5.46%) |
May 10, 2019 | 53.75 | 54.26 | 52.73 | 53.69 | 12,700 | +0.10(+0.19%) |
May 09, 2019 | 54.06 | 54.06 | 53.50 | 53.59 | 9,386 | -1.01(-1.85%) |
May 08, 2019 | 54.96 | 55.00 | 54.00 | 54.60 | 2,317 | +0.13(+0.24%) |
May 07, 2019 | 54.84 | 54.84 | 54.10 | 54.47 | 5,599 | -0.53(-0.96%) |
May 06, 2019 | 54.99 | 56.05 | 54.10 | 55.00 | 10,179 | -0.22(-0.40%) |
May 03, 2019 | 55.29 | 56.00 | 54.79 | 55.22 | 10,900 | +0.61(+1.12%) |
May 02, 2019 | 56.00 | 56.09 | 54.38 | 54.61 | 4,130 | -1.34(-2.39%) |