Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.000 | 4.400 | 3.850 | 4.037 | 289,580 | -0.03(-0.76%) |
Apr 29, 2020 | 4.288 | 4.339 | 3.860 | 4.068 | 528,579 | -0.03(-0.78%) |
Apr 28, 2020 | 4.000 | 4.315 | 3.860 | 4.100 | 950,085 | +0.24(+6.33%) |
Apr 27, 2020 | 3.600 | 3.880 | 3.540 | 3.856 | 561,871 | +0.38(+10.80%) |
Apr 24, 2020 | 3.500 | 3.530 | 3.411 | 3.480 | 254,450 | -0.02(-0.57%) |
Apr 23, 2020 | 3.590 | 3.590 | 3.370 | 3.500 | 422,372 | -0.18(-4.89%) |
Apr 22, 2020 | 3.800 | 4.097 | 3.551 | 3.680 | 1,488,034 | +0.23(+6.67%) |
Apr 21, 2020 | 3.500 | 3.550 | 3.350 | 3.450 | 262,592 | -0.10(-2.79%) |
Apr 20, 2020 | 3.475 | 3.490 | 3.313 | 3.549 | 330,219 | +0.05(+1.40%) |
Apr 17, 2020 | 3.500 | 3.790 | 3.402 | 3.500 | 575,330 | -0.30(-7.89%) |
Apr 16, 2020 | 3.899 | 3.900 | 3.412 | 3.800 | 670,376 | -0.10(-2.56%) |
Apr 15, 2020 | 3.458 | 4.130 | 3.200 | 3.900 | 1,291,139 | +0.50(+14.71%) |
Apr 14, 2020 | 3.300 | 3.500 | 3.200 | 3.400 | 475,959 | +0.15(+4.62%) |
Apr 13, 2020 | 3.307 | 3.307 | 3.050 | 3.250 | 448,298 | +0.09(+2.85%) |
Apr 09, 2020 | 3.150 | 3.500 | 3.060 | 3.160 | 1,100,030 | +0.13(+4.43%) |
Apr 08, 2020 | 3.150 | 3.150 | 2.903 | 3.026 | 1,361,419 | +0.26(+9.60%) |
Apr 07, 2020 | 2.813 | 2.850 | 2.750 | 2.761 | 409,615 | -0.05(-1.74%) |
Apr 06, 2020 | 2.800 | 2.840 | 2.700 | 2.810 | 741,343 | +0.06(+2.18%) |
Apr 03, 2020 | 2.700 | 2.800 | 2.600 | 2.750 | 655,710 | +0.15(+5.89%) |
Apr 02, 2020 | 2.750 | 2.900 | 2.500 | 2.597 | 2,440,442 | -1.30(-33.41%) |
Apr 01, 2020 | 4.200 | 4.500 | 3.900 | 3.900 | 675,456 | -0.70(-15.22%) |
Mar 31, 2020 | 5.800 | 6.600 | 4.400 | 4.600 | 2,088,053 | +0.32(+7.45%) |
Mar 30, 2020 | 4.700 | 4.700 | 4.200 | 4.281 | 67,254 | -0.19(-4.34%) |
Mar 27, 2020 | 4.300 | 4.495 | 4.200 | 4.475 | 133,420 | +0.07(+1.70%) |
Mar 26, 2020 | 4.300 | 4.500 | 4.200 | 4.400 | 145,967 | +0.00(+0.00%) |
Mar 25, 2020 | 4.500 | 4.700 | 4.000 | 4.400 | 163,228 | -0.20(-4.35%) |
Mar 24, 2020 | 4.301 | 4.700 | 4.211 | 4.600 | 139,768 | +0.30(+7.03%) |
Mar 23, 2020 | 4.300 | 4.900 | 4.200 | 4.298 | 140,464 | +0.10(+2.31%) |
Mar 20, 2020 | 4.250 | 6.172 | 4.100 | 4.201 | 675,370 | +0.20(+5.02%) |
Mar 19, 2020 | 4.236 | 4.500 | 3.900 | 4.000 | 137,810 | +0.10(+2.56%) |
Mar 18, 2020 | 4.900 | 5.000 | 3.900 | 3.900 | 126,390 | -1.08(-21.62%) |
Mar 17, 2020 | 4.760 | 5.600 | 4.500 | 4.976 | 106,230 | +0.48(+10.58%) |
Mar 16, 2020 | 4.700 | 4.900 | 4.300 | 4.500 | 98,031 | -0.30(-6.27%) |
Mar 13, 2020 | 5.200 | 5.200 | 4.700 | 4.801 | 138,090 | +0.00(+0.02%) |
Mar 12, 2020 | 4.800 | 5.500 | 4.700 | 4.800 | 217,640 | -1.00(-17.24%) |
Mar 11, 2020 | 6.200 | 7.000 | 5.600 | 5.800 | 484,908 | -1.80(-23.68%) |
Mar 10, 2020 | 10.90 | 11.00 | 6.900 | 7.600 | 1,902,693 | -0.90(-10.59%) |
Mar 09, 2020 | 6.200 | 8.800 | 6.100 | 8.500 | 657,365 | +0.85(+11.14%) |
Mar 06, 2020 | 8.600 | 8.700 | 7.000 | 7.648 | 718,550 | -3.65(-32.32%) |
Mar 05, 2020 | 10.70 | 11.50 | 10.50 | 11.30 | 233,982 | +0.40(+3.67%) |
Mar 04, 2020 | 11.60 | 11.60 | 10.50 | 10.90 | 94,169 | +0.00(+0.00%) |
Mar 03, 2020 | 11.00 | 11.90 | 10.60 | 10.90 | 159,533 | -1.60(-12.80%) |
Mar 02, 2020 | 10.80 | 12.50 | 10.00 | 12.50 | 342,239 | +2.57(+25.87%) |
Feb 28, 2020 | 9.100 | 10.90 | 9.100 | 9.931 | 204,470 | +0.43(+4.54%) |
Feb 27, 2020 | 10.20 | 10.20 | 8.500 | 9.500 | 237,357 | -0.90(-8.65%) |
Feb 26, 2020 | 10.50 | 10.60 | 10.20 | 10.40 | 89,038 | -0.20(-1.89%) |
Feb 25, 2020 | 10.80 | 11.10 | 10.40 | 10.60 | 94,843 | -0.20(-1.85%) |
Feb 24, 2020 | 11.00 | 11.10 | 10.50 | 10.80 | 106,091 | -0.30(-2.70%) |
Feb 21, 2020 | 11.00 | 11.50 | 10.90 | 11.10 | 239,820 | +0.40(+3.74%) |
Feb 20, 2020 | 10.50 | 10.90 | 10.40 | 10.70 | 71,014 | +0.10(+0.94%) |
Feb 19, 2020 | 10.40 | 10.70 | 10.30 | 10.60 | 45,870 | +0.20(+1.92%) |
Feb 18, 2020 | 10.50 | 10.70 | 10.20 | 10.40 | 90,590 | -0.09(-0.90%) |
Feb 14, 2020 | 10.20 | 10.50 | 10.20 | 10.49 | 74,930 | +0.09(+0.90%) |
Feb 13, 2020 | 10.60 | 10.60 | 10.20 | 10.40 | 58,867 | +0.00(+0.00%) |
Feb 12, 2020 | 10.70 | 10.80 | 10.40 | 10.40 | 72,556 | -0.40(-3.70%) |
Feb 11, 2020 | 11.00 | 11.10 | 10.60 | 10.80 | 119,789 | -0.50(-4.42%) |
Feb 10, 2020 | 11.00 | 12.10 | 10.40 | 11.30 | 592,574 | +1.10(+10.78%) |
Feb 07, 2020 | 10.30 | 10.40 | 10.10 | 10.20 | 58,260 | -0.10(-0.97%) |
Feb 06, 2020 | 10.30 | 10.60 | 10.20 | 10.30 | 41,138 | -0.10(-0.96%) |
Feb 05, 2020 | 10.50 | 10.80 | 10.30 | 10.40 | 50,286 | -0.10(-0.95%) |
Feb 04, 2020 | 10.60 | 10.60 | 10.10 | 10.50 | 65,654 | +0.40(+3.96%) |
Feb 03, 2020 | 10.30 | 10.70 | 10.10 | 10.10 | 88,853 | -0.20(-1.94%) |
Jan 31, 2020 | 10.70 | 10.80 | 10.30 | 10.30 | 96,010 | -0.60(-5.50%) |
Jan 30, 2020 | 10.70 | 10.90 | 10.10 | 10.90 | 110,156 | +0.10(+0.93%) |
Jan 29, 2020 | 11.30 | 11.50 | 10.70 | 10.80 | 74,313 | -0.50(-4.42%) |
Jan 28, 2020 | 10.50 | 11.50 | 10.50 | 11.30 | 82,183 | +0.50(+4.63%) |
Jan 27, 2020 | 11.30 | 11.40 | 10.10 | 10.80 | 147,034 | -0.80(-6.90%) |
Jan 24, 2020 | 11.80 | 12.00 | 11.40 | 11.60 | 110,600 | -0.20(-1.69%) |
Jan 23, 2020 | 12.20 | 12.20 | 11.70 | 11.80 | 124,998 | -0.30(-2.48%) |
Jan 22, 2020 | 12.30 | 13.10 | 12.00 | 12.10 | 305,551 | -0.20(-1.63%) |
Jan 21, 2020 | 12.10 | 12.30 | 11.80 | 12.30 | 106,714 | +0.30(+2.50%) |
Jan 17, 2020 | 12.30 | 12.50 | 11.80 | 12.00 | 112,950 | -0.30(-2.44%) |
Jan 16, 2020 | 11.70 | 12.70 | 11.60 | 12.30 | 273,112 | +0.60(+5.13%) |
Jan 15, 2020 | 11.60 | 12.10 | 11.40 | 11.70 | 123,093 | +0.10(+0.86%) |
Jan 14, 2020 | 11.50 | 11.80 | 11.30 | 11.60 | 113,769 | -0.20(-1.69%) |
Jan 13, 2020 | 12.40 | 12.40 | 11.00 | 11.80 | 185,327 | +0.00(+0.00%) |
Jan 10, 2020 | 11.90 | 12.00 | 11.70 | 11.80 | 98,690 | -0.10(-0.84%) |
Jan 09, 2020 | 12.30 | 12.40 | 11.60 | 11.90 | 164,208 | -0.50(-4.03%) |
Jan 08, 2020 | 12.00 | 12.60 | 11.90 | 12.40 | 166,240 | +0.00(+0.00%) |
Jan 07, 2020 | 13.00 | 13.00 | 12.20 | 12.40 | 158,087 | -0.30(-2.36%) |
Jan 06, 2020 | 12.80 | 12.90 | 12.10 | 12.70 | 204,044 | +0.40(+3.25%) |
Jan 03, 2020 | 12.00 | 12.60 | 11.10 | 12.30 | 228,530 | -0.10(-0.81%) |
Jan 02, 2020 | 13.20 | 13.20 | 11.80 | 12.40 | 251,444 | +0.00(+0.00%) |
Dec 31, 2019 | 12.30 | 13.90 | 12.10 | 12.40 | 608,810 | +0.50(+4.20%) |
Dec 30, 2019 | 10.90 | 12.50 | 10.80 | 11.90 | 523,977 | +1.10(+10.19%) |
Dec 27, 2019 | 10.50 | 10.90 | 10.30 | 10.80 | 172,350 | +0.40(+3.85%) |
Dec 26, 2019 | 10.20 | 10.80 | 10.20 | 10.40 | 144,078 | +0.20(+1.96%) |
Dec 24, 2019 | 10.20 | 10.30 | 10.10 | 10.20 | 56,600 | +0.00(+0.00%) |
Dec 23, 2019 | 10.30 | 10.30 | 9.800 | 10.20 | 145,437 | -0.10(-0.97%) |
Dec 20, 2019 | 10.40 | 10.50 | 10.10 | 10.30 | 176,270 | -0.20(-1.90%) |
Dec 19, 2019 | 11.60 | 11.80 | 10.30 | 10.50 | 713,285 | +0.30(+2.94%) |
Dec 18, 2019 | 10.50 | 10.50 | 10.10 | 10.20 | 77,697 | -0.30(-2.86%) |
Dec 17, 2019 | 10.50 | 11.00 | 10.40 | 10.50 | 90,960 | -0.20(-1.87%) |
Dec 16, 2019 | 10.20 | 10.70 | 10.10 | 10.70 | 149,223 | +0.52(+5.16%) |
Dec 13, 2019 | 10.10 | 10.35 | 9.750 | 10.18 | 108,690 | +0.08(+0.74%) |
Dec 12, 2019 | 10.00 | 10.20 | 9.700 | 10.10 | 117,956 | +0.20(+2.02%) |
Dec 11, 2019 | 10.00 | 10.30 | 9.800 | 9.900 | 163,440 | -0.50(-4.81%) |
Dec 10, 2019 | 10.50 | 10.60 | 10.10 | 10.40 | 175,803 | -0.40(-3.70%) |
Dec 09, 2019 | 11.20 | 11.20 | 10.30 | 10.80 | 231,493 | -0.40(-3.57%) |
Dec 06, 2019 | 10.70 | 11.20 | 10.10 | 11.20 | 373,670 | +0.30(+2.75%) |
Dec 05, 2019 | 11.80 | 13.00 | 10.10 | 10.90 | 2,826,728 | +1.70(+18.48%) |
Dec 04, 2019 | 9.200 | 9.300 | 9.100 | 9.200 | 71,930 | -0.10(-1.08%) |
Dec 03, 2019 | 9.300 | 9.400 | 9.100 | 9.300 | 109,639 | +0.05(+0.55%) |
Dec 02, 2019 | 9.500 | 9.500 | 9.051 | 9.249 | 122,371 | -0.25(-2.64%) |
Nov 29, 2019 | 9.500 | 9.590 | 9.050 | 9.500 | 111,510 | -0.13(-1.35%) |
Nov 27, 2019 | 9.800 | 9.850 | 9.300 | 9.630 | 127,860 | +0.33(+3.55%) |
Nov 26, 2019 | 9.600 | 9.900 | 9.200 | 9.300 | 121,261 | -0.35(-3.62%) |
Nov 25, 2019 | 9.500 | 10.20 | 9.100 | 9.649 | 155,964 | +0.16(+1.66%) |
Nov 22, 2019 | 9.800 | 9.800 | 9.000 | 9.491 | 171,050 | -0.31(-3.15%) |
Nov 21, 2019 | 10.00 | 10.10 | 9.500 | 9.800 | 173,170 | -0.30(-2.97%) |
Nov 20, 2019 | 9.700 | 10.30 | 9.500 | 10.10 | 141,636 | +0.11(+1.10%) |
Nov 19, 2019 | 10.70 | 10.90 | 9.701 | 9.990 | 285,159 | -0.81(-7.50%) |
Nov 18, 2019 | 10.50 | 11.10 | 10.40 | 10.80 | 295,447 | +0.40(+3.85%) |
Nov 15, 2019 | 11.00 | 11.10 | 10.10 | 10.40 | 300,950 | -0.40(-3.70%) |
Nov 14, 2019 | 9.900 | 11.00 | 9.200 | 10.80 | 433,714 | +0.84(+8.38%) |
Nov 13, 2019 | 9.523 | 10.40 | 9.400 | 9.965 | 468,376 | -0.63(-5.99%) |
Nov 12, 2019 | 8.620 | 10.70 | 8.500 | 10.60 | 847,854 | +2.05(+24.05%) |
Nov 11, 2019 | 8.812 | 8.936 | 8.200 | 8.545 | 212,841 | -0.26(-2.91%) |
Nov 08, 2019 | 9.000 | 10.20 | 8.500 | 8.801 | 611,960 | -1.40(-13.72%) |
Nov 07, 2019 | 13.80 | 15.00 | 9.700 | 10.20 | 5,861,455 | +1.20(+13.33%) |
Nov 06, 2019 | 8.000 | 9.000 | 7.700 | 9.000 | 386,644 | +0.90(+11.11%) |
Nov 05, 2019 | 8.200 | 8.300 | 7.900 | 8.100 | 131,511 | +0.00(+0.00%) |
Nov 04, 2019 | 8.800 | 8.900 | 8.000 | 8.100 | 193,233 | -0.37(-4.41%) |
Nov 01, 2019 | 8.011 | 8.700 | 7.701 | 8.474 | 188,190 | +0.57(+7.27%) |
Oct 31, 2019 | 8.388 | 8.388 | 7.503 | 7.900 | 291,311 | -0.60(-7.06%) |
Oct 30, 2019 | 8.350 | 9.600 | 8.232 | 8.500 | 887,080 | +1.00(+13.33%) |
Oct 29, 2019 | 7.900 | 8.000 | 7.100 | 7.500 | 382,004 | -0.65(-7.96%) |
Oct 28, 2019 | 9.087 | 9.150 | 8.000 | 8.149 | 401,357 | -0.77(-8.64%) |
Oct 25, 2019 | 9.800 | 10.00 | 8.701 | 8.920 | 649,570 | -1.18(-11.68%) |
Oct 24, 2019 | 11.40 | 11.50 | 10.00 | 10.10 | 671,018 | -0.90(-8.18%) |
Oct 23, 2019 | 11.50 | 12.60 | 10.50 | 11.00 | 759,564 | -0.60(-5.17%) |
Oct 22, 2019 | 10.80 | 11.70 | 9.900 | 11.60 | 949,392 | +0.80(+7.41%) |
Oct 21, 2019 | 9.100 | 12.70 | 8.200 | 10.80 | 3,755,833 | -8.20(-43.16%) |
Oct 18, 2019 | 17.10 | 39.80 | 17.10 | 19.00 | 6,845,580 | +5.20(+37.68%) |
Oct 17, 2019 | 20.20 | 23.20 | 12.90 | 13.80 | 625,811 | -14.70(-51.58%) |
Oct 16, 2019 | 11.20 | 47.00 | 10.50 | 28.50 | 3,485,613 | +22.99(+417.62%) |
Oct 15, 2019 | 5.051 | 6.070 | 5.000 | 5.506 | 10,489 | +0.31(+5.88%) |
Oct 14, 2019 | 6.100 | 6.100 | 5.000 | 5.200 | 15,086 | -0.64(-10.97%) |
Oct 11, 2019 | 5.985 | 5.986 | 5.700 | 5.841 | 1,190 | +0.14(+2.47%) |
Oct 10, 2019 | 5.740 | 5.869 | 5.080 | 5.700 | 4,988 | -0.10(-1.72%) |
Oct 09, 2019 | 6.400 | 6.400 | 5.547 | 5.800 | 8,428 | -0.30(-4.92%) |
Oct 08, 2019 | 6.500 | 6.500 | 6.100 | 6.100 | 4,236 | -0.27(-4.19%) |
Oct 07, 2019 | 6.620 | 6.620 | 6.122 | 6.367 | 7,720 | -0.10(-1.56%) |
Oct 04, 2019 | 6.700 | 6.858 | 6.100 | 6.468 | 5,990 | -0.33(-4.85%) |
Oct 03, 2019 | 6.345 | 6.900 | 6.323 | 6.798 | 1,400 | +0.55(+8.82%) |
Oct 02, 2019 | 6.900 | 7.006 | 6.200 | 6.247 | 4,961 | -0.56(-8.19%) |
Oct 01, 2019 | 7.200 | 7.224 | 6.600 | 6.804 | 3,050 | -0.39(-5.49%) |
Sep 30, 2019 | 6.725 | 7.200 | 6.500 | 7.199 | 7,875 | +0.50(+7.45%) |
Sep 27, 2019 | 6.900 | 6.990 | 6.700 | 6.700 | 5,370 | -0.29(-4.15%) |
Sep 26, 2019 | 7.550 | 7.949 | 6.000 | 6.990 | 16,107 | -0.69(-9.04%) |
Sep 25, 2019 | 7.000 | 7.751 | 7.000 | 7.685 | 16,194 | +0.68(+9.79%) |
Sep 24, 2019 | 7.400 | 7.400 | 7.000 | 7.000 | 5,930 | -0.20(-2.78%) |
Sep 23, 2019 | 8.359 | 8.359 | 6.900 | 7.200 | 15,366 | -0.63(-8.08%) |
Sep 20, 2019 | 8.500 | 8.586 | 7.713 | 7.833 | 11,440 | -0.64(-7.56%) |
Sep 19, 2019 | 10.10 | 10.40 | 8.101 | 8.474 | 23,574 | +0.47(+5.93%) |
Sep 18, 2019 | 10.90 | 11.60 | 10.30 | 8.000 | 3,380 | -2.90(-26.61%) |
Sep 17, 2019 | 11.84 | 11.84 | 10.90 | 10.90 | 1,782 | -0.90(-7.63%) |
Sep 16, 2019 | 11.60 | 11.90 | 10.90 | 11.80 | 1,528 | +0.00(+0.00%) |
Sep 13, 2019 | 11.60 | 11.80 | 10.50 | 11.80 | 3,410 | +0.30(+2.61%) |
Sep 12, 2019 | 12.00 | 12.10 | 10.80 | 11.50 | 4,401 | -0.30(-2.54%) |
Sep 11, 2019 | 10.90 | 12.50 | 10.90 | 11.80 | 10,886 | +1.10(+10.28%) |
Sep 10, 2019 | 10.50 | 11.30 | 10.30 | 10.70 | 8,175 | +0.10(+0.94%) |
Sep 09, 2019 | 11.30 | 11.90 | 10.20 | 10.60 | 6,984 | -0.40(-3.64%) |
Sep 06, 2019 | 10.20 | 11.56 | 10.20 | 11.00 | 4,020 | +0.90(+8.91%) |
Sep 05, 2019 | 12.04 | 12.06 | 10.10 | 10.10 | 6,928 | -1.40(-12.18%) |
Sep 04, 2019 | 12.96 | 13.00 | 10.20 | 11.50 | 17,332 | -1.10(-8.72%) |
Sep 03, 2019 | 14.60 | 14.60 | 12.50 | 12.60 | 26,910 | -2.30(-15.44%) |
Aug 30, 2019 | 17.50 | 27.40 | 13.30 | 14.90 | 326,030 | +0.10(+0.68%) |
Aug 29, 2019 | 16.33 | 16.33 | 14.80 | 14.80 | 460 | +0.30(+2.07%) |
Aug 28, 2019 | 16.40 | 16.50 | 12.50 | 14.50 | 1,443 | -1.00(-6.45%) |
Aug 27, 2019 | 15.60 | 17.37 | 12.35 | 15.50 | 2,658 | +0.40(+2.65%) |
Aug 26, 2019 | 15.90 | 17.79 | 15.10 | 15.10 | 692 | -0.90(-5.63%) |
Aug 23, 2019 | 16.10 | 16.20 | 15.50 | 16.00 | 700 | -1.38(-7.96%) |
Aug 22, 2019 | 16.70 | 17.38 | 16.00 | 17.38 | 1,606 | +0.28(+1.65%) |
Aug 21, 2019 | 19.20 | 19.20 | 16.10 | 17.10 | 2,551 | -1.90(-10.00%) |
Aug 20, 2019 | 16.40 | 19.00 | 15.00 | 19.00 | 2,995 | +2.70(+16.56%) |
Aug 19, 2019 | 17.50 | 18.15 | 16.10 | 16.30 | 1,404 | -1.90(-10.44%) |
Aug 16, 2019 | 17.87 | 19.40 | 16.00 | 18.20 | 780 | +1.40(+8.33%) |
Aug 15, 2019 | 19.80 | 19.80 | 15.80 | 16.80 | 2,087 | -1.75(-9.43%) |
Aug 14, 2019 | 14.40 | 19.90 | 14.40 | 18.55 | 1,256 | -1.14(-5.80%) |
Aug 13, 2019 | 19.80 | 22.50 | 17.00 | 19.69 | 10,040 | -0.01(-0.04%) |
Aug 12, 2019 | 19.80 | 20.85 | 19.04 | 19.70 | 752 | +0.70(+3.68%) |
Aug 09, 2019 | 20.50 | 20.60 | 19.00 | 19.00 | 1,460 | -2.05(-9.74%) |
Aug 08, 2019 | 23.60 | 23.60 | 20.95 | 21.05 | 373 | -1.15(-5.18%) |
Aug 07, 2019 | 21.99 | 22.30 | 21.99 | 22.20 | 114 | -0.70(-3.04%) |
Aug 06, 2019 | 25.50 | 25.50 | 22.49 | 22.90 | 2,212 | +0.40(+1.76%) |
Aug 05, 2019 | 23.30 | 25.10 | 22.50 | 22.50 | 1,384 | -0.80(-3.43%) |
Aug 02, 2019 | 23.40 | 23.40 | 20.10 | 23.30 | 1,490 | -0.10(-0.43%) |
Aug 01, 2019 | 28.50 | 28.70 | 23.40 | 23.40 | 894 | -2.70(-10.34%) |
Jul 31, 2019 | 28.10 | 28.70 | 25.35 | 26.10 | 685 | +2.40(+10.13%) |
Jul 30, 2019 | 28.70 | 29.00 | 22.80 | 23.70 | 2,241 | -3.00(-11.24%) |
Jul 29, 2019 | 25.00 | 27.60 | 25.00 | 26.70 | 1,357 | -0.80(-2.91%) |
Jul 26, 2019 | 29.20 | 29.20 | 25.73 | 27.50 | 190 | -0.50(-1.79%) |
Jul 25, 2019 | 29.16 | 29.16 | 28.00 | 28.00 | 254 | +0.00(+0.00%) |
Jul 24, 2019 | 26.60 | 28.00 | 26.60 | 28.00 | 245 | +1.58(+5.97%) |
Jul 23, 2019 | 26.00 | 26.42 | 26.00 | 26.42 | 51 | -0.08(-0.29%) |
Jul 22, 2019 | 26.00 | 26.70 | 26.00 | 26.50 | 258 | +0.00(+0.00%) |
Jul 19, 2019 | 26.50 | 26.50 | 26.50 | 26.50 | 50 | +0.50(+1.92%) |
Jul 18, 2019 | 25.50 | 26.00 | 25.50 | 26.00 | 28 | +0.70(+2.77%) |
Jul 17, 2019 | 25.30 | 25.30 | 25.30 | 20 | +0.00(+0.00%) | |
Jul 16, 2019 | 25.40 | 25.43 | 25.30 | 25.30 | 180 | +0.10(+0.40%) |
Jul 15, 2019 | 26.90 | 26.90 | 25.20 | 25.20 | 749 | -0.80(-3.08%) |
Jul 12, 2019 | 26.80 | 26.80 | 26.00 | 26.00 | 270 | +0.00(+0.00%) |
Jul 11, 2019 | 26.10 | 26.70 | 26.00 | 26.00 | 164 | +0.22(+0.87%) |
Jul 10, 2019 | 26.03 | 26.50 | 25.23 | 25.78 | 1,083 | -0.12(-0.47%) |
Jul 09, 2019 | 26.70 | 26.70 | 25.90 | 25.90 | 186 | +1.10(+4.44%) |
Jul 08, 2019 | 26.47 | 26.47 | 24.62 | 24.80 | 192 | +1.10(+4.64%) |
Jul 05, 2019 | 23.50 | 24.08 | 23.50 | 23.70 | 370 | +0.10(+0.42%) |
Jul 03, 2019 | 24.40 | 24.43 | 23.50 | 23.60 | 1,000 | -0.80(-3.28%) |
Jul 02, 2019 | 25.10 | 25.72 | 24.40 | 24.40 | 684 | -0.70(-2.79%) |
Jul 01, 2019 | 24.50 | 26.00 | 24.50 | 25.10 | 413 | +0.60(+2.45%) |
Jun 28, 2019 | 23.90 | 25.80 | 23.90 | 24.50 | 830 | -0.10(-0.41%) |
Jun 27, 2019 | 25.40 | 25.40 | 24.40 | 24.60 | 824 | -0.30(-1.20%) |
Jun 26, 2019 | 24.90 | 26.40 | 24.40 | 24.90 | 1,629 | -0.10(-0.40%) |
Jun 25, 2019 | 25.50 | 26.20 | 25.00 | 25.00 | 335 | -1.00(-3.85%) |
Jun 24, 2019 | 26.50 | 26.60 | 26.00 | 26.00 | 764 | -0.70(-2.62%) |
Jun 21, 2019 | 26.60 | 26.90 | 26.40 | 26.70 | 550 | +1.30(+5.12%) |
Jun 20, 2019 | 26.90 | 26.90 | 25.00 | 25.40 | 1,119 | +0.30(+1.20%) |
Jun 19, 2019 | 27.30 | 27.30 | 25.00 | 25.10 | 921 | -1.40(-5.28%) |
Jun 18, 2019 | 25.50 | 28.60 | 25.00 | 26.50 | 4,962 | +0.70(+2.71%) |
Jun 17, 2019 | 29.50 | 29.50 | 25.00 | 25.80 | 3,981 | -3.20(-11.03%) |
Jun 14, 2019 | 30.00 | 46.80 | 27.50 | 29.00 | 44,910 | -1.10(-3.65%) |
Jun 13, 2019 | 29.66 | 31.50 | 27.70 | 30.10 | 808 | +2.50(+9.06%) |
Jun 12, 2019 | 27.50 | 27.60 | 27.50 | 27.60 | 34 | -0.10(-0.36%) |
Jun 11, 2019 | 27.50 | 27.70 | 27.50 | 27.70 | 66 | +0.20(+0.73%) |
Jun 10, 2019 | 29.70 | 29.70 | 27.50 | 27.50 | 465 | -0.40(-1.43%) |
Jun 07, 2019 | 27.93 | 29.56 | 27.90 | 27.90 | 60 | +0.10(+0.36%) |
Jun 06, 2019 | 27.70 | 28.90 | 27.60 | 27.80 | 507 | -1.10(-3.81%) |
Jun 05, 2019 | 27.50 | 28.90 | 27.50 | 28.90 | 69 | +1.10(+3.96%) |
Jun 04, 2019 | 30.00 | 30.00 | 27.50 | 27.80 | 2,594 | -2.30(-7.65%) |
Jun 03, 2019 | 30.00 | 30.40 | 30.00 | 30.10 | 274 | +0.00(+0.00%) |
May 31, 2019 | 30.00 | 30.54 | 30.00 | 30.10 | 220 | -0.10(-0.33%) |
May 30, 2019 | 30.90 | 30.90 | 30.20 | 30.20 | 89 | +0.20(+0.67%) |
May 29, 2019 | 30.10 | 30.60 | 30.00 | 30.00 | 216 | -0.20(-0.66%) |
May 28, 2019 | 30.25 | 30.75 | 30.20 | 30.20 | 106 | +0.20(+0.67%) |
May 24, 2019 | 30.10 | 31.10 | 30.00 | 30.00 | 400 | -1.00(-3.23%) |
May 23, 2019 | 30.68 | 31.00 | 30.25 | 31.00 | 355 | +0.40(+1.31%) |
May 22, 2019 | 31.50 | 31.50 | 30.60 | 30.60 | 142 | -0.90(-2.86%) |
May 21, 2019 | 30.50 | 31.50 | 30.50 | 31.50 | 253 | +0.70(+2.27%) |
May 20, 2019 | 31.82 | 31.82 | 30.80 | 30.80 | 258 | -0.70(-2.22%) |
May 17, 2019 | 30.20 | 32.80 | 30.20 | 31.50 | 370 | +0.00(+0.00%) |
May 16, 2019 | 30.00 | 31.50 | 30.00 | 31.50 | 308 | +2.15(+7.33%) |
May 15, 2019 | 31.10 | 32.00 | 29.30 | 29.35 | 243 | -2.85(-8.85%) |
May 14, 2019 | 31.50 | 32.30 | 29.50 | 32.20 | 662 | -0.95(-2.87%) |
May 13, 2019 | 34.50 | 35.00 | 27.15 | 33.15 | 943 | -1.25(-3.63%) |
May 10, 2019 | 36.80 | 37.00 | 34.40 | 34.40 | 2,100 | -2.20(-6.01%) |
May 09, 2019 | 37.70 | 39.20 | 36.50 | 36.60 | 876 | -2.20(-5.67%) |
May 08, 2019 | 38.60 | 38.80 | 38.30 | 38.80 | 338 | -0.50(-1.27%) |
May 07, 2019 | 39.20 | 39.44 | 37.20 | 39.30 | 787 | +0.20(+0.51%) |
May 06, 2019 | 40.30 | 40.30 | 38.40 | 39.10 | 601 | -0.90(-2.25%) |
May 03, 2019 | 40.00 | 43.80 | 40.00 | 40.00 | 840 | +0.50(+1.27%) |
May 02, 2019 | 39.00 | 39.50 | 39.00 | 39.50 | 203 | -0.80(-1.99%) |