Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 4.440 | 4.510 | 4.180 | 4.390 | 1,516,110 | -0.12(-2.66%) |
Apr 29, 2020 | 4.770 | 4.840 | 4.410 | 4.510 | 2,027,032 | -0.05(-1.10%) |
Apr 28, 2020 | 4.870 | 4.950 | 4.377 | 4.560 | 2,165,425 | +0.13(+2.93%) |
Apr 27, 2020 | 4.350 | 4.720 | 4.350 | 4.430 | 2,355,844 | +0.22(+5.23%) |
Apr 24, 2020 | 4.170 | 4.320 | 4.100 | 4.210 | 1,263,300 | +0.16(+3.95%) |
Apr 23, 2020 | 3.840 | 4.340 | 3.840 | 4.050 | 2,198,025 | +0.14(+3.58%) |
Apr 22, 2020 | 3.680 | 3.930 | 3.680 | 3.910 | 951,943 | +0.33(+9.22%) |
Apr 21, 2020 | 3.930 | 3.980 | 3.500 | 3.580 | 1,662,600 | -0.33(-8.44%) |
Apr 20, 2020 | 3.480 | 4.190 | 3.460 | 3.910 | 2,698,359 | +0.36(+10.14%) |
Apr 17, 2020 | 3.400 | 3.590 | 3.340 | 3.550 | 1,206,000 | +0.28(+8.56%) |
Apr 16, 2020 | 3.390 | 3.440 | 3.140 | 3.270 | 913,079 | -0.02(-0.61%) |
Apr 15, 2020 | 3.500 | 3.500 | 3.220 | 3.290 | 876,711 | -0.21(-6.00%) |
Apr 14, 2020 | 3.390 | 3.820 | 3.320 | 3.500 | 3,037,096 | +0.27(+8.36%) |
Apr 13, 2020 | 2.930 | 3.250 | 2.880 | 3.230 | 1,876,910 | +0.38(+13.33%) |
Apr 09, 2020 | 3.090 | 3.120 | 2.750 | 2.850 | 2,007,500 | -0.19(-6.25%) |
Apr 08, 2020 | 2.960 | 3.100 | 2.860 | 3.040 | 957,873 | +0.24(+8.57%) |
Apr 07, 2020 | 3.100 | 3.250 | 2.760 | 2.800 | 1,055,813 | -0.13(-4.44%) |
Apr 06, 2020 | 2.750 | 3.000 | 2.660 | 2.930 | 1,357,042 | +0.35(+13.57%) |
Apr 03, 2020 | 2.810 | 2.900 | 2.550 | 2.580 | 825,900 | -0.24(-8.51%) |
Apr 02, 2020 | 2.710 | 3.000 | 2.710 | 2.820 | 861,875 | +0.09(+3.30%) |
Apr 01, 2020 | 2.950 | 2.980 | 2.660 | 2.730 | 849,453 | -0.19(-6.51%) |
Mar 31, 2020 | 3.080 | 3.270 | 2.860 | 2.920 | 964,004 | -0.20(-6.41%) |
Mar 30, 2020 | 3.200 | 3.200 | 3.010 | 3.120 | 752,941 | +0.05(+1.63%) |
Mar 27, 2020 | 3.140 | 3.200 | 2.970 | 3.070 | 1,052,600 | -0.21(-6.40%) |
Mar 26, 2020 | 3.150 | 3.350 | 3.110 | 3.280 | 2,111,667 | +0.22(+7.19%) |
Mar 25, 2020 | 3.210 | 3.280 | 3.050 | 3.060 | 2,672,282 | +0.14(+4.79%) |
Mar 24, 2020 | 2.600 | 3.100 | 2.530 | 2.920 | 1,980,773 | +0.51(+21.16%) |
Mar 23, 2020 | 2.320 | 2.530 | 2.250 | 2.410 | 831,315 | +0.08(+3.43%) |
Mar 20, 2020 | 2.790 | 2.805 | 2.200 | 2.330 | 1,901,500 | -0.26(-10.04%) |
Mar 19, 2020 | 2.400 | 2.680 | 2.340 | 2.590 | 1,182,528 | +0.20(+8.37%) |
Mar 18, 2020 | 2.430 | 2.700 | 2.150 | 2.390 | 1,176,860 | -0.29(-10.82%) |
Mar 17, 2020 | 2.680 | 2.770 | 2.420 | 2.680 | 1,897,773 | +0.11(+4.28%) |
Mar 16, 2020 | 2.380 | 2.800 | 2.340 | 2.570 | 1,582,079 | -0.26(-9.19%) |
Mar 13, 2020 | 2.750 | 2.830 | 2.500 | 2.830 | 1,551,700 | +0.33(+13.20%) |
Mar 12, 2020 | 2.430 | 2.600 | 2.300 | 2.500 | 2,279,238 | -0.36(-12.59%) |
Mar 11, 2020 | 3.070 | 3.130 | 2.800 | 2.860 | 2,823,333 | -0.34(-10.63%) |
Mar 10, 2020 | 3.370 | 3.380 | 3.000 | 3.200 | 1,876,297 | +0.05(+1.59%) |
Mar 09, 2020 | 3.180 | 3.470 | 3.150 | 3.150 | 1,991,405 | -0.55(-14.86%) |
Mar 06, 2020 | 3.820 | 4.000 | 3.620 | 3.700 | 1,937,300 | -0.27(-6.80%) |
Mar 05, 2020 | 3.940 | 4.000 | 3.760 | 3.970 | 1,159,082 | -0.05(-1.24%) |
Mar 04, 2020 | 3.990 | 4.100 | 3.850 | 4.020 | 1,210,135 | +0.18(+4.69%) |
Mar 03, 2020 | 4.150 | 4.170 | 3.750 | 3.840 | 1,715,455 | -0.15(-3.76%) |
Mar 02, 2020 | 4.180 | 4.193 | 3.870 | 3.990 | 2,060,509 | -0.12(-2.92%) |
Feb 28, 2020 | 3.990 | 4.280 | 3.800 | 4.110 | 2,339,900 | -0.04(-0.96%) |
Feb 27, 2020 | 4.000 | 4.380 | 3.410 | 4.150 | 3,889,333 | +0.08(+1.97%) |
Feb 26, 2020 | 4.220 | 4.690 | 4.050 | 4.070 | 5,634,435 | +0.08(+2.01%) |
Feb 25, 2020 | 5.490 | 5.500 | 3.980 | 3.990 | 9,149,877 | -1.53(-27.72%) |
Feb 24, 2020 | 5.480 | 5.670 | 5.300 | 5.520 | 3,302,911 | -0.36(-6.12%) |
Feb 21, 2020 | 6.200 | 6.260 | 5.850 | 5.880 | 2,329,200 | -0.32(-5.16%) |
Feb 20, 2020 | 5.850 | 6.580 | 5.840 | 6.200 | 5,048,715 | +0.40(+6.90%) |
Feb 19, 2020 | 5.750 | 5.950 | 5.660 | 5.800 | 2,225,820 | +0.08(+1.40%) |
Feb 18, 2020 | 5.990 | 6.020 | 5.620 | 5.720 | 2,330,441 | -0.18(-3.05%) |
Feb 14, 2020 | 5.450 | 5.950 | 5.250 | 5.900 | 3,959,900 | +0.57(+10.69%) |
Feb 13, 2020 | 5.500 | 5.580 | 5.290 | 5.330 | 2,214,250 | -0.19(-3.44%) |
Feb 12, 2020 | 5.800 | 5.990 | 5.490 | 5.520 | 3,532,598 | -0.13(-2.30%) |
Feb 11, 2020 | 5.280 | 5.750 | 5.220 | 5.650 | 3,914,983 | +0.41(+7.82%) |
Feb 10, 2020 | 5.270 | 5.350 | 5.150 | 5.240 | 2,139,841 | +0.04(+0.77%) |
Feb 07, 2020 | 5.500 | 5.585 | 5.190 | 5.200 | 2,796,600 | -0.27(-4.94%) |
Feb 06, 2020 | 5.600 | 5.810 | 5.410 | 5.470 | 2,388,560 | -0.11(-1.97%) |
Feb 05, 2020 | 5.900 | 5.970 | 5.510 | 5.580 | 2,454,280 | -0.06(-1.06%) |
Feb 04, 2020 | 5.810 | 5.840 | 5.560 | 5.640 | 2,619,773 | +0.00(+0.00%) |
Feb 03, 2020 | 5.970 | 6.400 | 5.530 | 5.640 | 5,773,110 | -0.36(-6.00%) |
Jan 31, 2020 | 6.050 | 6.470 | 5.960 | 6.000 | 2,634,400 | -0.02(-0.33%) |
Jan 30, 2020 | 6.500 | 6.500 | 5.850 | 6.020 | 4,098,646 | -0.48(-7.38%) |
Jan 29, 2020 | 7.150 | 7.260 | 6.500 | 6.500 | 3,651,511 | -0.60(-8.45%) |
Jan 28, 2020 | 7.580 | 7.650 | 7.070 | 7.100 | 2,266,590 | -0.23(-3.14%) |
Jan 27, 2020 | 7.950 | 8.010 | 7.200 | 7.330 | 4,314,327 | -0.95(-11.47%) |
Jan 24, 2020 | 8.560 | 9.060 | 7.880 | 8.280 | 4,918,300 | -0.11(-1.31%) |
Jan 23, 2020 | 8.230 | 8.900 | 7.680 | 8.390 | 6,253,860 | +0.26(+3.20%) |
Jan 22, 2020 | 8.460 | 9.300 | 7.610 | 8.130 | 9,182,369 | -0.25(-2.98%) |
Jan 21, 2020 | 7.050 | 8.390 | 7.030 | 8.380 | 5,945,964 | +1.14(+15.75%) |
Jan 17, 2020 | 7.970 | 8.630 | 6.940 | 7.240 | 14,103,000 | -0.51(-6.58%) |
Jan 16, 2020 | 6.050 | 7.970 | 6.050 | 7.750 | 8,093,177 | +1.69(+27.89%) |
Jan 15, 2020 | 6.130 | 6.250 | 5.980 | 6.060 | 645,913 | -0.08(-1.30%) |
Jan 14, 2020 | 6.230 | 6.280 | 5.900 | 6.140 | 814,170 | -0.06(-0.97%) |
Jan 13, 2020 | 5.790 | 6.210 | 5.790 | 6.200 | 1,209,665 | +0.48(+8.39%) |
Jan 10, 2020 | 5.900 | 6.010 | 5.570 | 5.720 | 1,282,000 | -0.18(-3.05%) |
Jan 09, 2020 | 6.190 | 6.280 | 5.850 | 5.900 | 1,299,818 | -0.35(-5.60%) |
Jan 08, 2020 | 6.270 | 6.350 | 6.070 | 6.250 | 1,006,343 | -0.06(-0.95%) |
Jan 07, 2020 | 6.420 | 6.480 | 6.270 | 6.310 | 573,631 | -0.09(-1.41%) |
Jan 06, 2020 | 6.330 | 6.450 | 6.190 | 6.400 | 1,168,211 | -0.11(-1.69%) |
Jan 03, 2020 | 6.400 | 6.640 | 6.230 | 6.510 | 1,422,500 | -0.09(-1.36%) |
Jan 02, 2020 | 6.930 | 7.030 | 6.400 | 6.600 | 1,779,849 | -0.13(-1.93%) |
Dec 31, 2019 | 6.230 | 6.750 | 6.210 | 6.730 | 2,390,800 | +0.48(+7.68%) |
Dec 30, 2019 | 6.160 | 6.270 | 5.970 | 6.250 | 1,468,050 | +0.12(+1.96%) |
Dec 27, 2019 | 5.850 | 6.190 | 5.850 | 6.130 | 1,725,000 | +0.35(+6.06%) |
Dec 26, 2019 | 5.550 | 5.830 | 5.490 | 5.780 | 648,056 | +0.28(+5.09%) |
Dec 24, 2019 | 5.500 | 5.580 | 5.460 | 5.500 | 194,100 | +0.01(+0.18%) |
Dec 23, 2019 | 5.410 | 5.590 | 5.400 | 5.490 | 362,353 | +0.05(+0.92%) |
Dec 20, 2019 | 5.620 | 5.630 | 5.440 | 5.440 | 689,900 | -0.22(-3.89%) |
Dec 19, 2019 | 5.550 | 5.662 | 5.400 | 5.660 | 584,334 | +0.18(+3.28%) |
Dec 18, 2019 | 5.800 | 5.970 | 5.420 | 5.480 | 865,002 | -0.27(-4.70%) |
Dec 17, 2019 | 5.390 | 5.820 | 5.360 | 5.750 | 764,932 | +0.31(+5.70%) |
Dec 16, 2019 | 5.350 | 5.530 | 5.350 | 5.440 | 378,059 | +0.06(+1.12%) |
Dec 13, 2019 | 5.510 | 5.580 | 5.350 | 5.380 | 368,900 | -0.08(-1.47%) |
Dec 12, 2019 | 5.340 | 5.620 | 5.340 | 5.460 | 441,242 | +0.03(+0.55%) |
Dec 11, 2019 | 5.560 | 5.650 | 5.330 | 5.430 | 927,432 | -0.10(-1.81%) |
Dec 10, 2019 | 5.630 | 5.660 | 5.200 | 5.530 | 1,462,352 | -0.05(-0.90%) |
Dec 09, 2019 | 5.900 | 5.900 | 5.560 | 5.580 | 593,051 | -0.27(-4.62%) |
Dec 06, 2019 | 5.800 | 5.970 | 5.700 | 5.850 | 815,000 | +0.10(+1.74%) |
Dec 05, 2019 | 6.000 | 6.070 | 5.600 | 5.750 | 1,244,613 | -0.32(-5.27%) |
Dec 04, 2019 | 6.000 | 6.230 | 5.700 | 6.070 | 923,114 | +0.07(+1.17%) |
Dec 03, 2019 | 6.000 | 6.240 | 5.830 | 6.000 | 706,265 | -0.07(-1.15%) |
Dec 02, 2019 | 6.150 | 6.280 | 6.010 | 6.070 | 874,653 | -0.19(-3.04%) |
Nov 29, 2019 | 6.320 | 6.380 | 6.040 | 6.260 | 801,000 | -0.04(-0.63%) |
Nov 27, 2019 | 5.890 | 6.340 | 5.820 | 6.300 | 1,163,600 | +0.37(+6.24%) |
Nov 26, 2019 | 5.600 | 6.320 | 5.450 | 5.930 | 1,752,347 | +0.34(+6.08%) |
Nov 25, 2019 | 5.900 | 5.930 | 5.490 | 5.590 | 1,151,189 | -0.22(-3.79%) |
Nov 22, 2019 | 5.740 | 5.830 | 5.450 | 5.810 | 1,295,900 | +0.29(+5.25%) |
Nov 21, 2019 | 5.420 | 5.600 | 5.350 | 5.520 | 552,498 | +0.04(+0.73%) |
Nov 20, 2019 | 5.160 | 5.600 | 5.080 | 5.480 | 802,975 | +0.20(+3.79%) |
Nov 19, 2019 | 5.250 | 5.350 | 5.010 | 5.280 | 786,467 | +0.00(+0.00%) |
Nov 18, 2019 | 5.500 | 5.580 | 4.940 | 5.280 | 1,914,558 | -0.21(-3.83%) |
Nov 15, 2019 | 5.370 | 5.580 | 5.360 | 5.490 | 901,300 | +0.17(+3.20%) |
Nov 14, 2019 | 5.900 | 5.950 | 5.300 | 5.320 | 2,776,215 | -0.77(-12.64%) |
Nov 13, 2019 | 5.840 | 6.300 | 5.829 | 6.090 | 2,465,905 | +0.25(+4.28%) |
Nov 12, 2019 | 6.830 | 6.830 | 5.590 | 5.840 | 3,528,986 | -0.82(-12.31%) |
Nov 11, 2019 | 6.250 | 6.860 | 6.120 | 6.660 | 1,834,290 | +0.40(+6.39%) |
Nov 08, 2019 | 6.280 | 6.380 | 6.140 | 6.260 | 662,800 | +0.07(+1.13%) |
Nov 07, 2019 | 6.200 | 6.305 | 6.120 | 6.190 | 527,774 | +0.04(+0.65%) |
Nov 06, 2019 | 6.310 | 6.400 | 6.100 | 6.150 | 821,985 | -0.15(-2.38%) |
Nov 05, 2019 | 6.530 | 6.550 | 6.300 | 6.300 | 722,418 | -0.18(-2.78%) |
Nov 04, 2019 | 6.450 | 6.750 | 6.300 | 6.480 | 1,335,564 | +0.16(+2.53%) |
Nov 01, 2019 | 6.410 | 6.600 | 6.260 | 6.320 | 701,400 | -0.13(-2.02%) |
Oct 31, 2019 | 6.510 | 6.510 | 6.160 | 6.450 | 553,311 | -0.06(-0.92%) |
Oct 30, 2019 | 6.430 | 6.580 | 6.010 | 6.510 | 1,395,936 | +0.05(+0.77%) |
Oct 29, 2019 | 6.490 | 6.605 | 6.240 | 6.460 | 893,843 | -0.06(-0.92%) |
Oct 28, 2019 | 6.820 | 6.967 | 6.450 | 6.520 | 856,651 | -0.28(-4.12%) |
Oct 25, 2019 | 6.850 | 6.960 | 6.610 | 6.800 | 709,600 | -0.07(-1.02%) |
Oct 24, 2019 | 6.890 | 6.990 | 6.620 | 6.870 | 701,591 | -0.02(-0.29%) |
Oct 23, 2019 | 6.810 | 7.000 | 6.580 | 6.890 | 1,095,721 | +0.15(+2.23%) |
Oct 22, 2019 | 7.150 | 7.150 | 6.510 | 6.740 | 1,510,777 | -0.48(-6.65%) |
Oct 21, 2019 | 7.220 | 7.683 | 7.170 | 7.220 | 882,355 | +0.20(+2.85%) |
Oct 18, 2019 | 8.150 | 8.256 | 7.000 | 7.020 | 1,507,600 | -0.96(-12.03%) |
Oct 17, 2019 | 7.360 | 8.270 | 7.080 | 7.980 | 2,657,342 | +0.74(+10.22%) |
Oct 16, 2019 | 6.850 | 7.630 | 6.560 | 7.240 | 2,130,777 | +0.46(+6.78%) |
Oct 15, 2019 | 6.110 | 7.070 | 5.920 | 6.780 | 1,856,507 | +0.58(+9.35%) |
Oct 14, 2019 | 6.620 | 6.690 | 6.080 | 6.200 | 1,337,302 | -0.48(-7.19%) |
Oct 11, 2019 | 7.170 | 7.290 | 6.419 | 6.680 | 2,219,000 | -0.51(-7.09%) |
Oct 10, 2019 | 7.550 | 7.650 | 6.950 | 7.190 | 1,177,612 | -0.35(-4.64%) |
Oct 09, 2019 | 7.660 | 7.790 | 7.310 | 7.540 | 934,620 | +0.00(+0.00%) |
Oct 08, 2019 | 8.210 | 8.294 | 7.470 | 7.540 | 1,394,195 | -0.82(-9.81%) |
Oct 07, 2019 | 8.000 | 8.740 | 8.000 | 8.360 | 732,364 | +0.29(+3.59%) |
Oct 04, 2019 | 8.040 | 8.350 | 8.010 | 8.070 | 429,100 | +0.13(+1.64%) |
Oct 03, 2019 | 7.660 | 8.070 | 7.600 | 7.940 | 714,113 | +0.36(+4.75%) |
Oct 02, 2019 | 7.280 | 7.740 | 7.110 | 7.580 | 731,451 | +0.19(+2.57%) |
Oct 01, 2019 | 7.890 | 7.980 | 7.350 | 7.390 | 979,814 | -0.54(-6.81%) |
Sep 30, 2019 | 8.170 | 8.300 | 7.870 | 7.930 | 671,265 | -0.30(-3.65%) |
Sep 27, 2019 | 8.000 | 8.870 | 7.950 | 8.230 | 923,500 | +0.18(+2.24%) |
Sep 26, 2019 | 8.000 | 8.590 | 7.530 | 8.050 | 1,666,978 | +0.10(+1.26%) |
Sep 25, 2019 | 8.550 | 8.600 | 7.790 | 7.950 | 1,226,982 | -0.58(-6.80%) |
Sep 24, 2019 | 9.490 | 9.770 | 8.490 | 8.530 | 1,406,947 | -0.90(-9.54%) |
Sep 23, 2019 | 10.44 | 10.52 | 9.360 | 9.430 | 1,119,303 | -0.95(-9.15%) |
Sep 20, 2019 | 10.55 | 10.77 | 10.20 | 10.38 | 815,100 | -0.17(-1.61%) |
Sep 19, 2019 | 10.77 | 11.08 | 10.46 | 10.55 | 549,194 | -0.39(-3.56%) |
Sep 18, 2019 | 10.95 | 11.13 | 10.61 | 10.94 | 480,418 | +0.08(+0.74%) |
Sep 17, 2019 | 11.08 | 11.42 | 10.72 | 10.86 | 435,688 | -0.18(-1.63%) |
Sep 16, 2019 | 10.93 | 11.24 | 10.74 | 11.04 | 430,962 | -0.07(-0.63%) |
Sep 13, 2019 | 10.99 | 11.42 | 10.88 | 11.11 | 462,700 | +0.18(+1.65%) |
Sep 12, 2019 | 10.80 | 11.30 | 10.60 | 10.93 | 495,102 | +0.18(+1.67%) |
Sep 11, 2019 | 10.84 | 10.84 | 10.46 | 10.75 | 964,925 | -0.13(-1.19%) |
Sep 10, 2019 | 10.76 | 11.68 | 10.42 | 10.88 | 1,426,003 | +0.11(+1.02%) |
Sep 09, 2019 | 11.23 | 11.40 | 10.35 | 10.77 | 1,044,462 | -0.28(-2.53%) |
Sep 06, 2019 | 10.90 | 11.60 | 10.80 | 11.05 | 681,300 | +0.15(+1.38%) |
Sep 05, 2019 | 11.18 | 11.20 | 10.10 | 10.90 | 1,092,200 | -0.41(-3.63%) |
Sep 04, 2019 | 10.35 | 11.37 | 10.26 | 11.31 | 1,608,860 | +1.26(+12.54%) |
Sep 03, 2019 | 11.04 | 11.13 | 9.990 | 10.05 | 941,616 | -1.10(-9.87%) |
Aug 30, 2019 | 10.80 | 11.36 | 10.59 | 11.15 | 707,600 | +0.35(+3.24%) |
Aug 29, 2019 | 10.70 | 11.07 | 10.35 | 10.80 | 768,251 | +0.27(+2.56%) |
Aug 28, 2019 | 11.19 | 11.19 | 10.15 | 10.53 | 1,298,759 | -0.53(-4.79%) |
Aug 27, 2019 | 12.00 | 12.14 | 11.05 | 11.06 | 789,292 | -0.77(-6.51%) |
Aug 26, 2019 | 12.99 | 13.05 | 11.41 | 11.83 | 1,431,871 | -0.94(-7.36%) |
Aug 23, 2019 | 12.81 | 13.23 | 12.58 | 12.77 | 1,396,300 | -0.54(-4.06%) |
Aug 22, 2019 | 12.82 | 13.60 | 12.50 | 13.31 | 1,929,065 | +1.04(+8.48%) |
Aug 21, 2019 | 11.83 | 13.88 | 11.81 | 12.27 | 5,546,214 | -2.48(-16.81%) |
Aug 20, 2019 | 15.91 | 15.98 | 14.30 | 14.75 | 2,147,704 | -0.66(-4.28%) |
Aug 19, 2019 | 13.57 | 15.76 | 13.12 | 15.41 | 1,849,646 | +2.34(+17.90%) |
Aug 16, 2019 | 13.59 | 13.67 | 12.57 | 13.07 | 932,600 | -0.20(-1.51%) |
Aug 15, 2019 | 13.30 | 13.58 | 12.10 | 13.27 | 933,085 | +0.47(+3.67%) |
Aug 14, 2019 | 12.75 | 13.60 | 11.80 | 12.80 | 1,127,244 | -0.33(-2.51%) |
Aug 13, 2019 | 11.50 | 13.68 | 11.30 | 13.13 | 1,740,136 | +1.65(+14.37%) |
Aug 12, 2019 | 12.65 | 12.79 | 11.43 | 11.48 | 723,825 | -0.87(-7.04%) |
Aug 09, 2019 | 13.11 | 13.25 | 12.16 | 12.35 | 890,800 | -0.90(-6.79%) |
Aug 08, 2019 | 13.75 | 14.00 | 13.11 | 13.25 | 630,768 | -0.21(-1.56%) |
Aug 07, 2019 | 13.79 | 13.81 | 12.60 | 13.46 | 1,158,548 | -0.35(-2.53%) |
Aug 06, 2019 | 15.04 | 15.43 | 13.62 | 13.81 | 630,252 | -0.76(-5.22%) |
Aug 05, 2019 | 15.59 | 15.93 | 14.02 | 14.57 | 1,189,932 | -1.09(-6.96%) |
Aug 02, 2019 | 16.10 | 16.30 | 15.32 | 15.66 | 580,200 | -0.59(-3.63%) |
Aug 01, 2019 | 17.15 | 17.28 | 16.05 | 16.25 | 620,497 | -0.77(-4.52%) |
Jul 31, 2019 | 17.62 | 17.88 | 16.61 | 17.02 | 1,762,098 | -0.81(-4.54%) |
Jul 30, 2019 | 19.05 | 19.43 | 17.51 | 17.83 | 1,290,196 | -1.22(-6.40%) |
Jul 29, 2019 | 20.10 | 20.11 | 19.00 | 19.05 | 1,052,323 | -0.61(-3.10%) |
Jul 26, 2019 | 20.19 | 21.15 | 19.52 | 19.66 | 603,300 | -0.42(-2.09%) |
Jul 25, 2019 | 21.02 | 21.47 | 20.01 | 20.08 | 543,650 | -1.30(-6.08%) |
Jul 24, 2019 | 20.94 | 21.51 | 20.76 | 21.38 | 314,785 | +0.23(+1.09%) |
Jul 23, 2019 | 21.63 | 22.11 | 20.26 | 21.15 | 766,056 | -0.43(-1.99%) |
Jul 22, 2019 | 22.75 | 23.10 | 21.20 | 21.58 | 513,714 | -1.14(-5.02%) |
Jul 19, 2019 | 22.00 | 23.20 | 22.00 | 22.72 | 442,500 | +0.62(+2.81%) |
Jul 18, 2019 | 22.69 | 22.79 | 21.88 | 22.10 | 436,486 | -0.62(-2.73%) |
Jul 17, 2019 | 23.05 | 23.80 | 22.70 | 22.72 | 466,037 | -0.35(-1.52%) |
Jul 16, 2019 | 23.97 | 24.00 | 22.95 | 23.07 | 403,570 | -0.78(-3.27%) |
Jul 15, 2019 | 24.45 | 25.02 | 23.80 | 23.85 | 471,647 | -0.69(-2.81%) |
Jul 12, 2019 | 24.89 | 25.26 | 23.60 | 24.54 | 720,900 | -0.33(-1.33%) |
Jul 11, 2019 | 26.45 | 26.58 | 24.82 | 24.87 | 449,096 | -1.46(-5.55%) |
Jul 10, 2019 | 27.59 | 27.99 | 26.20 | 26.33 | 633,717 | -0.83(-3.06%) |
Jul 09, 2019 | 26.00 | 27.41 | 25.46 | 27.16 | 444,544 | +1.18(+4.54%) |
Jul 08, 2019 | 26.13 | 26.48 | 25.65 | 25.98 | 196,018 | -0.09(-0.35%) |
Jul 05, 2019 | 24.88 | 26.59 | 24.88 | 26.07 | 444,600 | +1.22(+4.91%) |
Jul 03, 2019 | 25.14 | 26.50 | 24.60 | 24.85 | 546,100 | -0.29(-1.15%) |
Jul 02, 2019 | 26.03 | 26.37 | 24.75 | 25.14 | 577,970 | -0.86(-3.31%) |
Jul 01, 2019 | 27.00 | 27.29 | 25.58 | 26.00 | 638,448 | -0.42(-1.59%) |
Jun 28, 2019 | 26.50 | 26.80 | 24.60 | 26.42 | 722,600 | +0.15(+0.57%) |
Jun 27, 2019 | 26.33 | 28.28 | 26.27 | 26.27 | 1,574,752 | +0.15(+0.57%) |
Jun 26, 2019 | 25.65 | 26.33 | 25.23 | 26.12 | 467,968 | +0.47(+1.83%) |
Jun 25, 2019 | 25.21 | 26.41 | 24.57 | 25.65 | 399,994 | +0.12(+0.47%) |
Jun 24, 2019 | 25.59 | 26.12 | 24.65 | 25.53 | 639,463 | -0.09(-0.35%) |
Jun 21, 2019 | 24.00 | 25.74 | 23.70 | 25.62 | 1,032,700 | +1.58(+6.57%) |
Jun 20, 2019 | 22.96 | 24.31 | 22.96 | 24.04 | 571,462 | +0.96(+4.16%) |
Jun 19, 2019 | 23.21 | 23.29 | 22.50 | 23.08 | 498,393 | -0.05(-0.22%) |
Jun 18, 2019 | 23.18 | 23.74 | 22.72 | 23.13 | 676,014 | -0.20(-0.86%) |
Jun 17, 2019 | 24.20 | 24.20 | 22.95 | 23.33 | 498,942 | -0.90(-3.71%) |
Jun 14, 2019 | 23.87 | 25.14 | 23.22 | 24.23 | 624,500 | +0.34(+1.42%) |
Jun 13, 2019 | 24.71 | 24.99 | 22.90 | 23.89 | 829,386 | -0.86(-3.47%) |
Jun 12, 2019 | 22.42 | 25.33 | 22.41 | 24.75 | 879,010 | +2.17(+9.61%) |
Jun 11, 2019 | 23.61 | 23.95 | 21.91 | 22.58 | 812,424 | -0.87(-3.71%) |
Jun 10, 2019 | 24.50 | 24.97 | 23.20 | 23.45 | 918,551 | -1.19(-4.83%) |
Jun 07, 2019 | 25.90 | 26.50 | 24.50 | 24.64 | 906,300 | -1.29(-4.97%) |
Jun 06, 2019 | 26.40 | 26.80 | 25.70 | 25.93 | 544,739 | -0.43(-1.63%) |
Jun 05, 2019 | 27.15 | 27.49 | 25.55 | 26.36 | 693,490 | -0.18(-0.68%) |
Jun 04, 2019 | 26.00 | 26.90 | 25.94 | 26.54 | 726,211 | +0.73(+2.83%) |
Jun 03, 2019 | 26.70 | 27.20 | 24.38 | 25.81 | 1,197,163 | -0.81(-3.04%) |
May 31, 2019 | 24.97 | 26.71 | 24.77 | 26.62 | 1,008,300 | +1.29(+5.09%) |
May 30, 2019 | 24.36 | 26.46 | 24.36 | 25.33 | 1,472,916 | +0.94(+3.85%) |
May 29, 2019 | 22.70 | 24.67 | 22.33 | 24.39 | 1,419,331 | +1.33(+5.77%) |
May 28, 2019 | 23.50 | 24.54 | 21.00 | 23.06 | 2,552,084 | -0.34(-1.45%) |
May 24, 2019 | 23.49 | 24.30 | 23.10 | 23.40 | 1,437,200 | +0.91(+4.05%) |
May 23, 2019 | 21.50 | 23.00 | 20.62 | 22.49 | 1,702,865 | +0.14(+0.63%) |
May 22, 2019 | 23.29 | 25.50 | 22.00 | 22.35 | 2,318,795 | -0.94(-4.04%) |
May 21, 2019 | 20.89 | 24.10 | 20.85 | 23.29 | 3,054,769 | +2.85(+13.94%) |
May 20, 2019 | 20.40 | 21.88 | 18.80 | 20.44 | 2,249,715 | +0.52(+2.61%) |
May 17, 2019 | 21.03 | 21.28 | 19.06 | 19.92 | 2,485,500 | -1.31(-6.17%) |
May 16, 2019 | 23.01 | 23.50 | 21.00 | 21.23 | 2,921,709 | -2.21(-9.43%) |
May 15, 2019 | 25.75 | 26.40 | 23.27 | 23.44 | 2,448,133 | -2.16(-8.44%) |
May 14, 2019 | 28.21 | 29.25 | 25.07 | 25.60 | 5,301,339 | -1.00(-3.76%) |
May 13, 2019 | 21.46 | 26.88 | 20.15 | 26.60 | 7,971,105 | +2.10(+8.57%) |
May 10, 2019 | 24.16 | 26.75 | 18.13 | 24.50 | 10,574,800 | -2.39(-8.89%) |
May 09, 2019 | 32.10 | 32.91 | 25.00 | 26.89 | 9,034,274 | -6.22(-18.79%) |
May 08, 2019 | 34.93 | 35.73 | 33.11 | 33.11 | 1,405,027 | -2.69(-7.51%) |
May 07, 2019 | 36.40 | 36.55 | 34.12 | 35.80 | 3,332,045 | -1.92(-5.09%) |
May 06, 2019 | 37.00 | 40.40 | 36.72 | 37.72 | 2,167,316 | -1.14(-2.93%) |
May 03, 2019 | 42.37 | 43.18 | 37.63 | 38.86 | 3,465,500 | -1.91(-4.68%) |
May 02, 2019 | 45.54 | 46.74 | 40.55 | 40.77 | 2,779,535 | -6.22(-13.24%) |