Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 24.00 | 24.00 | 23.60 | 24.00 | 970 | +0.20(+0.84%) |
Sep 27, 2019 | 24.00 | 24.80 | 23.60 | 23.80 | 1,250 | -0.20(-0.83%) |
Sep 26, 2019 | 23.80 | 24.20 | 23.80 | 24.00 | 1,422 | +0.20(+0.84%) |
Sep 25, 2019 | 25.40 | 25.80 | 23.60 | 23.80 | 1,557 | -1.40(-5.56%) |
Sep 24, 2019 | 26.00 | 26.64 | 25.16 | 25.20 | 1,201 | -0.80(-3.08%) |
Sep 23, 2019 | 26.80 | 27.80 | 26.00 | 26.00 | 154 | -0.80(-2.99%) |
Sep 20, 2019 | 27.65 | 27.65 | 26.00 | 26.80 | 740 | +0.40(+1.52%) |
Sep 19, 2019 | 25.80 | 27.40 | 25.70 | 26.40 | 669 | +0.40(+1.54%) |
Sep 18, 2019 | 26.60 | 27.40 | 25.60 | 26.00 | 2,544 | -1.00(-3.70%) |
Sep 17, 2019 | 28.20 | 28.40 | 26.80 | 27.00 | 2,408 | -1.60(-5.59%) |
Sep 16, 2019 | 27.40 | 29.60 | 27.40 | 28.60 | 2,848 | +1.40(+5.15%) |
Sep 13, 2019 | 27.40 | 29.00 | 27.20 | 27.20 | 4,315 | -0.20(-0.73%) |
Sep 12, 2019 | 26.80 | 28.00 | 26.40 | 27.40 | 1,857 | +0.80(+3.01%) |
Sep 11, 2019 | 26.60 | 27.60 | 26.20 | 26.60 | 944 | +0.20(+0.74%) |
Sep 10, 2019 | 26.83 | 27.00 | 26.40 | 26.40 | 1,407 | +0.00(+0.02%) |
Sep 09, 2019 | 26.40 | 27.00 | 25.60 | 26.40 | 2,915 | +0.00(+0.00%) |
Sep 06, 2019 | 26.00 | 26.40 | 25.42 | 26.40 | 2,350 | +1.00(+3.94%) |
Sep 05, 2019 | 25.86 | 26.40 | 25.20 | 25.40 | 3,518 | -0.60(-2.31%) |
Sep 04, 2019 | 25.00 | 27.40 | 24.60 | 26.00 | 6,880 | +1.20(+4.84%) |
Sep 03, 2019 | 24.40 | 25.00 | 24.40 | 24.80 | 982 | +0.60(+2.48%) |
Aug 30, 2019 | 24.40 | 24.80 | 24.20 | 24.20 | 1,865 | -0.20(-0.82%) |
Aug 29, 2019 | 24.40 | 25.40 | 24.20 | 24.40 | 1,452 | -0.20(-0.81%) |
Aug 28, 2019 | 24.40 | 24.64 | 24.00 | 24.60 | 1,561 | +0.40(+1.65%) |
Aug 27, 2019 | 25.12 | 25.64 | 24.00 | 24.20 | 4,693 | -1.40(-5.47%) |
Aug 26, 2019 | 24.60 | 26.40 | 24.60 | 25.60 | 7,001 | +0.60(+2.40%) |
Aug 23, 2019 | 24.40 | 30.80 | 23.80 | 25.00 | 70,185 | +1.40(+5.94%) |
Aug 22, 2019 | 23.40 | 24.19 | 23.40 | 23.60 | 925 | +0.20(+0.85%) |
Aug 21, 2019 | 23.00 | 23.80 | 22.80 | 23.40 | 840 | -0.01(-0.06%) |
Aug 20, 2019 | 22.40 | 23.80 | 22.40 | 23.41 | 1,153 | +0.81(+3.60%) |
Aug 19, 2019 | 22.80 | 24.00 | 22.50 | 22.60 | 2,043 | -0.60(-2.59%) |
Aug 16, 2019 | 23.00 | 24.00 | 22.00 | 23.20 | 3,255 | +0.40(+1.75%) |
Aug 15, 2019 | 23.60 | 24.00 | 22.80 | 22.80 | 4,035 | -1.00(-4.20%) |
Aug 14, 2019 | 25.20 | 25.20 | 23.60 | 23.80 | 2,966 | -1.00(-4.03%) |
Aug 13, 2019 | 24.40 | 25.40 | 24.06 | 24.80 | 1,327 | +0.60(+2.48%) |
Aug 12, 2019 | 25.00 | 25.40 | 24.00 | 24.20 | 1,784 | -1.20(-4.72%) |
Aug 09, 2019 | 24.00 | 25.60 | 24.00 | 25.40 | 1,680 | +1.40(+5.83%) |
Aug 08, 2019 | 25.00 | 25.40 | 23.00 | 24.00 | 2,785 | -1.00(-4.00%) |
Aug 07, 2019 | 25.00 | 25.92 | 24.20 | 25.00 | 2,344 | -0.60(-2.34%) |
Aug 06, 2019 | 26.00 | 26.20 | 23.60 | 25.60 | 7,645 | -0.20(-0.78%) |
Aug 05, 2019 | 25.20 | 25.80 | 25.00 | 25.80 | 2,442 | +0.60(+2.38%) |
Aug 02, 2019 | 25.20 | 26.00 | 25.00 | 25.20 | 1,860 | +0.00(+0.00%) |
Aug 01, 2019 | 26.36 | 26.40 | 25.06 | 25.20 | 3,126 | -1.00(-3.82%) |
Jul 31, 2019 | 26.40 | 27.20 | 25.40 | 26.20 | 2,023 | +0.00(+0.00%) |
Jul 30, 2019 | 26.40 | 27.40 | 26.20 | 26.20 | 1,966 | -0.60(-2.24%) |
Jul 29, 2019 | 26.20 | 27.60 | 25.60 | 26.80 | 2,755 | +0.40(+1.52%) |
Jul 26, 2019 | 26.60 | 26.92 | 25.60 | 26.40 | 1,975 | -0.20(-0.75%) |
Jul 25, 2019 | 26.80 | 27.01 | 26.10 | 26.60 | 2,369 | -0.40(-1.48%) |
Jul 24, 2019 | 27.60 | 27.83 | 26.60 | 27.00 | 4,234 | -0.80(-2.88%) |
Jul 23, 2019 | 27.00 | 29.00 | 27.00 | 27.80 | 1,855 | +0.60(+2.21%) |
Jul 22, 2019 | 27.40 | 29.00 | 27.00 | 27.20 | 2,194 | -0.80(-2.86%) |
Jul 19, 2019 | 29.60 | 30.00 | 27.40 | 28.00 | 5,510 | -1.60(-5.41%) |
Jul 18, 2019 | 31.00 | 31.00 | 28.36 | 29.60 | 3,596 | -1.40(-4.52%) |
Jul 17, 2019 | 29.00 | 33.60 | 28.20 | 31.00 | 20,246 | +2.20(+7.64%) |
Jul 16, 2019 | 28.40 | 29.20 | 28.40 | 28.80 | 3,115 | +0.40(+1.41%) |
Jul 15, 2019 | 28.20 | 29.40 | 28.00 | 28.40 | 3,857 | +0.60(+2.16%) |
Jul 12, 2019 | 28.81 | 29.55 | 27.00 | 27.80 | 1,610 | -0.60(-2.11%) |
Jul 11, 2019 | 28.40 | 29.60 | 28.40 | 28.40 | 4,489 | +0.00(+0.00%) |
Jul 10, 2019 | 27.00 | 29.00 | 27.00 | 28.40 | 7,236 | +1.40(+5.19%) |
Jul 09, 2019 | 27.40 | 28.00 | 26.80 | 27.00 | 1,377 | -0.60(-2.17%) |
Jul 08, 2019 | 27.00 | 28.80 | 27.00 | 27.60 | 2,283 | +0.20(+0.73%) |
Jul 05, 2019 | 27.00 | 28.10 | 27.00 | 27.40 | 1,115 | +0.30(+1.11%) |
Jul 03, 2019 | 27.00 | 27.40 | 27.00 | 27.10 | 555 | +0.10(+0.37%) |
Jul 02, 2019 | 27.40 | 28.48 | 27.00 | 27.00 | 1,661 | -1.00(-3.57%) |
Jul 01, 2019 | 27.80 | 28.00 | 27.40 | 28.00 | 1,463 | +0.40(+1.45%) |
Jun 28, 2019 | 26.60 | 29.80 | 26.60 | 27.60 | 10,930 | +0.80(+2.99%) |
Jun 27, 2019 | 25.40 | 27.40 | 25.40 | 26.80 | 7,965 | +1.20(+4.69%) |
Jun 26, 2019 | 26.00 | 26.40 | 25.40 | 25.60 | 1,310 | +0.00(+0.00%) |
Jun 25, 2019 | 25.40 | 25.80 | 24.80 | 25.60 | 6,136 | +0.20(+0.79%) |
Jun 24, 2019 | 25.60 | 25.60 | 24.80 | 25.40 | 2,420 | +0.00(+0.00%) |
Jun 21, 2019 | 25.40 | 25.80 | 24.20 | 25.40 | 2,740 | +0.00(+0.00%) |
Jun 20, 2019 | 26.00 | 26.40 | 25.40 | 25.40 | 4,082 | -0.20(-0.78%) |
Jun 19, 2019 | 25.80 | 26.60 | 25.60 | 25.60 | 2,819 | -0.40(-1.54%) |
Jun 18, 2019 | 26.60 | 27.58 | 25.80 | 26.00 | 4,346 | -0.80(-2.99%) |
Jun 17, 2019 | 26.80 | 26.80 | 25.60 | 26.80 | 3,809 | +1.00(+3.88%) |
Jun 14, 2019 | 26.20 | 27.13 | 25.60 | 25.80 | 3,965 | -0.60(-2.27%) |
Jun 13, 2019 | 27.40 | 27.80 | 25.40 | 26.40 | 8,471 | -1.14(-4.13%) |
Jun 12, 2019 | 28.80 | 28.80 | 26.80 | 27.54 | 8,565 | -1.26(-4.39%) |
Jun 11, 2019 | 26.60 | 31.00 | 25.80 | 28.80 | 22,584 | +2.40(+9.09%) |
Jun 10, 2019 | 25.40 | 27.00 | 25.20 | 26.40 | 12,987 | +1.00(+3.94%) |
Jun 07, 2019 | 25.00 | 25.80 | 24.80 | 25.40 | 1,225 | +0.40(+1.60%) |
Jun 06, 2019 | 25.60 | 26.08 | 24.60 | 25.00 | 3,866 | -1.00(-3.85%) |
Jun 05, 2019 | 27.00 | 27.60 | 25.40 | 26.00 | 3,218 | -0.60(-2.26%) |
Jun 04, 2019 | 27.00 | 27.80 | 26.40 | 26.60 | 2,811 | -0.40(-1.48%) |
Jun 03, 2019 | 27.00 | 27.80 | 26.00 | 27.00 | 2,690 | +0.60(+2.27%) |
May 31, 2019 | 26.00 | 29.00 | 25.80 | 26.40 | 12,300 | -0.20(-0.75%) |
May 30, 2019 | 25.60 | 26.60 | 25.60 | 26.60 | 1,536 | +1.00(+3.91%) |
May 29, 2019 | 27.00 | 27.60 | 25.60 | 25.60 | 4,423 | -1.60(-5.88%) |
May 28, 2019 | 28.20 | 29.10 | 26.62 | 27.20 | 4,427 | -1.20(-4.23%) |
May 24, 2019 | 29.00 | 29.80 | 28.00 | 28.40 | 3,080 | -0.40(-1.39%) |
May 23, 2019 | 28.40 | 29.60 | 28.20 | 28.80 | 5,180 | -0.20(-0.69%) |
May 22, 2019 | 29.60 | 29.60 | 28.20 | 29.00 | 5,892 | -0.40(-1.36%) |
May 21, 2019 | 26.60 | 30.00 | 26.40 | 29.40 | 18,293 | +2.40(+8.89%) |
May 20, 2019 | 28.60 | 28.60 | 26.40 | 27.00 | 2,565 | +0.00(+0.00%) |
May 17, 2019 | 26.80 | 28.60 | 26.20 | 27.00 | 3,740 | -0.20(-0.74%) |
May 16, 2019 | 29.00 | 29.00 | 27.20 | 27.20 | 5,010 | -1.20(-4.22%) |
May 15, 2019 | 28.00 | 29.40 | 27.77 | 28.40 | 4,131 | +0.40(+1.42%) |
May 14, 2019 | 30.00 | 30.00 | 27.20 | 28.00 | 5,601 | -1.20(-4.11%) |
May 13, 2019 | 30.20 | 32.00 | 28.00 | 29.20 | 8,870 | -1.00(-3.31%) |
May 10, 2019 | 31.00 | 31.90 | 29.60 | 30.20 | 5,050 | -1.00(-3.21%) |
May 09, 2019 | 32.20 | 32.30 | 30.40 | 31.20 | 4,040 | -0.80(-2.50%) |
May 08, 2019 | 31.40 | 32.80 | 30.40 | 32.00 | 3,931 | +0.20(+0.63%) |
May 07, 2019 | 32.00 | 33.60 | 31.00 | 31.80 | 6,146 | +0.00(+0.00%) |
May 06, 2019 | 30.40 | 32.60 | 29.62 | 31.80 | 5,095 | +1.20(+3.92%) |
May 03, 2019 | 31.40 | 32.60 | 30.60 | 30.60 | 8,080 | -0.80(-2.55%) |
May 02, 2019 | 33.60 | 34.00 | 30.60 | 31.40 | 11,916 | -2.00(-5.99%) |
May 01, 2019 | 34.40 | 34.40 | 32.40 | 33.40 | 19,745 | -1.00(-2.91%) |
Apr 30, 2019 | 34.20 | 35.40 | 33.01 | 34.40 | 3,893 | +0.00(+0.00%) |
Apr 29, 2019 | 37.00 | 37.20 | 34.20 | 34.40 | 13,123 | -1.20(-3.37%) |
Apr 26, 2019 | 32.80 | 35.60 | 31.40 | 35.60 | 17,975 | +3.40(+10.56%) |
Apr 25, 2019 | 32.40 | 33.00 | 31.34 | 32.20 | 2,947 | -0.60(-1.83%) |
Apr 24, 2019 | 32.00 | 33.20 | 31.00 | 32.80 | 3,913 | +0.00(+0.00%) |
Apr 23, 2019 | 31.00 | 33.00 | 30.20 | 32.80 | 10,251 | +1.60(+5.13%) |
Apr 22, 2019 | 32.40 | 32.60 | 30.60 | 31.20 | 6,262 | -0.60(-1.89%) |
Apr 18, 2019 | 33.40 | 33.80 | 31.00 | 31.80 | 17,455 | -1.60(-4.79%) |
Apr 17, 2019 | 33.60 | 34.62 | 33.00 | 33.40 | 4,213 | -0.40(-1.18%) |
Apr 16, 2019 | 33.80 | 35.00 | 33.00 | 33.80 | 5,533 | -0.44(-1.29%) |
Apr 15, 2019 | 34.60 | 35.80 | 33.00 | 34.24 | 8,832 | +0.04(+0.12%) |
Apr 12, 2019 | 35.20 | 35.40 | 33.00 | 34.20 | 18,790 | -1.20(-3.39%) |
Apr 11, 2019 | 36.80 | 37.40 | 34.00 | 35.40 | 17,998 | -1.20(-3.28%) |
Apr 10, 2019 | 38.00 | 38.00 | 36.00 | 36.60 | 10,225 | -1.60(-4.19%) |
Apr 09, 2019 | 37.40 | 39.00 | 37.00 | 38.20 | 10,146 | +0.80(+2.14%) |
Apr 08, 2019 | 39.60 | 41.00 | 37.00 | 37.40 | 19,059 | -0.80(-2.09%) |
Apr 05, 2019 | 36.00 | 39.60 | 35.20 | 38.20 | 27,015 | +1.80(+4.95%) |
Apr 04, 2019 | 37.20 | 37.40 | 35.20 | 36.40 | 15,841 | +0.00(+0.00%) |
Apr 03, 2019 | 40.20 | 40.60 | 36.00 | 36.40 | 40,734 | -3.20(-8.08%) |
Apr 02, 2019 | 40.20 | 43.20 | 39.20 | 39.60 | 39,670 | -1.40(-3.41%) |
Apr 01, 2019 | 41.20 | 42.20 | 39.00 | 41.00 | 31,611 | +0.60(+1.49%) |
Mar 29, 2019 | 43.80 | 43.80 | 40.00 | 40.40 | 33,275 | -4.60(-10.22%) |
Mar 28, 2019 | 43.80 | 48.20 | 40.20 | 45.00 | 394,046 | +8.80(+24.31%) |
Mar 27, 2019 | 36.00 | 38.40 | 34.80 | 36.20 | 27,213 | +0.20(+0.56%) |
Mar 26, 2019 | 36.00 | 38.00 | 34.80 | 36.00 | 17,701 | +0.00(+0.00%) |
Mar 25, 2019 | 37.20 | 39.00 | 35.00 | 36.00 | 23,632 | -0.80(-2.17%) |
Mar 22, 2019 | 39.20 | 43.00 | 36.00 | 36.80 | 50,455 | -2.40(-6.12%) |
Mar 21, 2019 | 39.60 | 40.20 | 37.00 | 39.20 | 19,531 | -0.40(-1.01%) |
Mar 20, 2019 | 41.20 | 42.00 | 37.00 | 39.60 | 22,471 | -2.00(-4.81%) |
Mar 19, 2019 | 43.40 | 46.40 | 40.40 | 41.60 | 55,372 | -1.20(-2.80%) |
Mar 18, 2019 | 43.00 | 50.00 | 37.20 | 42.80 | 156,783 | +1.00(+2.39%) |
Mar 15, 2019 | 32.40 | 45.80 | 30.60 | 41.80 | 95,475 | +9.20(+28.22%) |
Mar 14, 2019 | 31.80 | 34.00 | 31.60 | 32.60 | 25,366 | +0.40(+1.24%) |
Mar 13, 2019 | 36.00 | 36.80 | 31.40 | 32.20 | 45,223 | -2.20(-6.40%) |
Mar 12, 2019 | 34.20 | 36.80 | 31.40 | 34.40 | 58,191 | -1.20(-3.37%) |
Mar 11, 2019 | 42.60 | 43.80 | 32.60 | 35.60 | 140,685 | -4.20(-10.55%) |
Mar 08, 2019 | 35.00 | 55.80 | 32.40 | 39.80 | 923,230 | +6.00(+17.75%) |
Mar 07, 2019 | 34.00 | 41.00 | 29.40 | 33.80 | 253,311 | +1.20(+3.68%) |
Mar 06, 2019 | 25.20 | 32.80 | 24.80 | 32.60 | 209,509 | +7.40(+29.37%) |
Mar 05, 2019 | 27.60 | 27.60 | 25.00 | 25.20 | 15,035 | -1.80(-6.67%) |
Mar 04, 2019 | 26.60 | 29.00 | 25.20 | 27.00 | 38,265 | +1.00(+3.85%) |
Mar 01, 2019 | 24.20 | 34.40 | 24.20 | 26.00 | 253,750 | +1.80(+7.44%) |
Feb 28, 2019 | 24.40 | 25.60 | 23.60 | 24.20 | 9,294 | -0.40(-1.63%) |
Feb 27, 2019 | 24.60 | 25.65 | 24.40 | 24.60 | 7,792 | -0.20(-0.81%) |
Feb 26, 2019 | 24.60 | 26.40 | 24.32 | 24.80 | 17,085 | +0.20(+0.81%) |
Feb 25, 2019 | 25.20 | 25.20 | 24.20 | 24.60 | 7,869 | -0.20(-0.81%) |
Feb 22, 2019 | 25.20 | 26.80 | 24.60 | 24.80 | 7,115 | -0.40(-1.59%) |
Feb 21, 2019 | 24.00 | 27.00 | 24.00 | 25.20 | 46,538 | +1.00(+4.13%) |
Feb 20, 2019 | 24.40 | 24.80 | 24.00 | 24.20 | 3,329 | -0.35(-1.43%) |
Feb 19, 2019 | 25.20 | 25.20 | 24.00 | 24.55 | 6,773 | -0.45(-1.80%) |
Feb 15, 2019 | 24.00 | 25.20 | 24.00 | 25.00 | 9,235 | +0.80(+3.31%) |
Feb 14, 2019 | 23.60 | 25.20 | 23.60 | 24.20 | 7,986 | +0.40(+1.68%) |
Feb 13, 2019 | 24.20 | 25.00 | 23.00 | 23.80 | 19,560 | -0.60(-2.46%) |
Feb 12, 2019 | 27.20 | 27.80 | 23.40 | 24.40 | 25,078 | -2.20(-8.27%) |
Feb 11, 2019 | 28.40 | 29.00 | 26.20 | 26.60 | 28,847 | -2.00(-6.99%) |
Feb 08, 2019 | 28.00 | 30.00 | 27.20 | 28.60 | 44,240 | +0.60(+2.14%) |
Feb 07, 2019 | 25.40 | 29.00 | 25.00 | 28.00 | 58,682 | +2.15(+8.33%) |
Feb 06, 2019 | 27.40 | 27.40 | 24.80 | 25.85 | 29,163 | -1.75(-6.35%) |
Feb 05, 2019 | 25.80 | 28.60 | 25.40 | 27.60 | 87,108 | +1.20(+4.55%) |
Feb 04, 2019 | 25.60 | 28.00 | 23.60 | 26.40 | 69,979 | +1.40(+5.60%) |
Feb 01, 2019 | 23.60 | 25.20 | 23.40 | 25.00 | 43,975 | +1.60(+6.84%) |
Jan 31, 2019 | 23.20 | 24.00 | 23.20 | 23.40 | 5,388 | +0.00(+0.00%) |
Jan 30, 2019 | 23.40 | 24.00 | 23.00 | 23.40 | 4,461 | -0.20(-0.85%) |
Jan 29, 2019 | 24.40 | 24.60 | 23.20 | 23.60 | 4,779 | -0.20(-0.84%) |
Jan 28, 2019 | 23.80 | 24.20 | 23.21 | 23.80 | 2,301 | -0.40(-1.65%) |
Jan 25, 2019 | 23.20 | 24.40 | 22.60 | 24.20 | 9,600 | +1.00(+4.31%) |
Jan 24, 2019 | 23.60 | 23.99 | 22.60 | 23.20 | 11,132 | -0.67(-2.81%) |
Jan 23, 2019 | 24.80 | 25.11 | 23.60 | 23.87 | 14,385 | -0.93(-3.75%) |
Jan 22, 2019 | 24.00 | 25.27 | 23.80 | 24.80 | 8,107 | +1.00(+4.20%) |
Jan 18, 2019 | 24.40 | 24.60 | 23.60 | 23.80 | 8,530 | -0.60(-2.46%) |
Jan 17, 2019 | 24.20 | 25.20 | 23.40 | 24.40 | 9,216 | +0.20(+0.83%) |
Jan 16, 2019 | 24.60 | 25.80 | 23.80 | 24.20 | 14,693 | -0.60(-2.42%) |
Jan 15, 2019 | 23.20 | 29.00 | 23.00 | 24.80 | 100,857 | +1.40(+5.98%) |
Jan 14, 2019 | 23.00 | 23.60 | 22.40 | 23.40 | 12,870 | +0.80(+3.54%) |
Jan 11, 2019 | 22.80 | 23.20 | 22.20 | 22.60 | 10,840 | +0.00(+0.00%) |
Jan 10, 2019 | 23.40 | 23.40 | 21.80 | 22.60 | 19,209 | -1.20(-5.04%) |
Jan 09, 2019 | 25.00 | 25.80 | 22.80 | 23.80 | 68,338 | -1.20(-4.80%) |
Jan 08, 2019 | 25.00 | 28.00 | 24.20 | 25.00 | 180,340 | +0.80(+3.31%) |
Jan 07, 2019 | 24.00 | 26.00 | 23.40 | 24.20 | 28,500 | +0.20(+0.83%) |
Jan 04, 2019 | 24.00 | 25.20 | 23.20 | 24.00 | 13,205 | +0.00(+0.00%) |
Jan 03, 2019 | 25.00 | 25.40 | 23.00 | 24.00 | 7,000 | -0.80(-3.23%) |
Jan 02, 2019 | 23.60 | 26.60 | 22.40 | 24.80 | 25,297 | +0.60(+2.48%) |
Dec 31, 2018 | 24.20 | 26.00 | 23.00 | 24.20 | 18,455 | +0.40(+1.68%) |
Dec 28, 2018 | 22.00 | 26.40 | 21.60 | 23.80 | 55,955 | +1.60(+7.21%) |
Dec 27, 2018 | 21.60 | 22.40 | 20.80 | 22.20 | 4,965 | +0.60(+2.78%) |
Dec 26, 2018 | 22.20 | 23.00 | 20.80 | 21.60 | 4,722 | +0.20(+0.93%) |
Dec 24, 2018 | 24.00 | 24.00 | 21.20 | 21.40 | 5,325 | -2.60(-10.83%) |
Dec 21, 2018 | 23.00 | 24.00 | 20.60 | 24.00 | 20,470 | +1.40(+6.19%) |
Dec 20, 2018 | 23.80 | 26.37 | 22.40 | 22.60 | 32,863 | -0.40(-1.74%) |
Dec 19, 2018 | 22.40 | 27.40 | 21.80 | 23.00 | 33,421 | +0.60(+2.68%) |
Dec 18, 2018 | 22.40 | 23.80 | 21.60 | 22.40 | 6,660 | +0.40(+1.82%) |
Dec 17, 2018 | 22.60 | 22.60 | 21.00 | 22.00 | 11,665 | -1.80(-7.56%) |
Dec 14, 2018 | 22.60 | 28.00 | 22.60 | 23.80 | 45,970 | +0.80(+3.48%) |
Dec 13, 2018 | 23.80 | 24.00 | 20.60 | 23.00 | 27,973 | -0.40(-1.71%) |
Dec 12, 2018 | 23.60 | 25.80 | 23.00 | 23.40 | 16,256 | -0.80(-3.31%) |
Dec 11, 2018 | 27.20 | 28.00 | 23.40 | 24.20 | 27,489 | -2.40(-9.02%) |
Dec 10, 2018 | 31.00 | 33.60 | 26.40 | 26.60 | 60,785 | -1.20(-4.32%) |
Dec 07, 2018 | 40.40 | 102.40 | 27.40 | 27.80 | 704,755 | -5.80(-17.26%) |
Dec 06, 2018 | 37.40 | 43.60 | 32.40 | 33.60 | 20,675 | -5.40(-13.85%) |
Dec 04, 2018 | 40.00 | 41.60 | 38.00 | 39.00 | 8,405 | -5.40(-12.16%) |
Dec 03, 2018 | 45.80 | 48.80 | 44.00 | 44.40 | 4,242 | +1.20(+2.78%) |
Nov 30, 2018 | 51.60 | 54.00 | 43.20 | 43.20 | 10,570 | -6.40(-12.90%) |
Nov 29, 2018 | 46.40 | 50.60 | 45.50 | 49.60 | 4,935 | +4.60(+10.22%) |
Nov 28, 2018 | 47.00 | 54.60 | 42.03 | 45.00 | 5,293 | -4.10(-8.35%) |
Nov 27, 2018 | 54.00 | 60.80 | 49.00 | 49.10 | 6,109 | -3.10(-5.94%) |
Nov 26, 2018 | 66.00 | 68.40 | 47.00 | 52.20 | 20,022 | -12.80(-19.69%) |
Nov 23, 2018 | 60.00 | 68.40 | 60.00 | 65.00 | 2,435 | +7.00(+12.07%) |
Nov 21, 2018 | 58.00 | 58.00 | 58.00 | 0 | -14.00(-19.44%) | |
Nov 20, 2018 | 79.60 | 79.60 | 71.20 | 72.00 | 610 | -7.80(-9.77%) |
Nov 19, 2018 | 83.00 | 83.64 | 79.80 | 79.80 | 416 | +3.80(+5.00%) |
Nov 16, 2018 | 79.60 | 82.60 | 76.00 | 76.00 | 260 | -2.85(-3.62%) |
Nov 15, 2018 | 77.60 | 78.85 | 77.60 | 78.85 | 58 | +1.05(+1.35%) |
Nov 14, 2018 | 77.00 | 80.81 | 75.40 | 77.80 | 157 | +1.80(+2.37%) |
Nov 13, 2018 | 80.00 | 80.80 | 75.07 | 76.00 | 401 | -4.59(-5.70%) |
Nov 12, 2018 | 86.00 | 86.01 | 80.20 | 80.59 | 250 | -3.41(-4.06%) |
Nov 09, 2018 | 85.20 | 85.40 | 80.00 | 84.00 | 935 | -1.20(-1.41%) |
Nov 08, 2018 | 88.00 | 88.50 | 85.00 | 85.20 | 497 | -0.60(-0.70%) |
Nov 07, 2018 | 103.80 | 103.80 | 85.80 | 85.80 | 5,450 | -20.20(-19.06%) |
Nov 06, 2018 | 103.20 | 108.00 | 102.40 | 106.00 | 130 | +4.40(+4.33%) |
Nov 05, 2018 | 101.20 | 104.40 | 101.20 | 101.60 | 173 | -2.40(-2.31%) |
Nov 02, 2018 | 100.80 | 104.00 | 99.20 | 104.00 | 150 | +3.00(+2.97%) |
Nov 01, 2018 | 100.32 | 101.40 | 97.22 | 101.00 | 142 | +1.20(+1.20%) |
Oct 31, 2018 | 98.00 | 101.41 | 96.60 | 99.80 | 247 | +0.00(+0.00%) |
Oct 30, 2018 | 99.00 | 127.80 | 97.00 | 99.80 | 3,333 | +3.00(+3.10%) |
Oct 29, 2018 | 96.80 | 96.80 | 96.80 | 96.80 | 34 | +0.00(+0.00%) |
Oct 26, 2018 | 96.20 | 101.00 | 96.00 | 96.80 | 140 | +0.40(+0.41%) |
Oct 25, 2018 | 98.60 | 99.20 | 96.00 | 96.40 | 75 | +0.00(+0.00%) |
Oct 24, 2018 | 99.00 | 100.50 | 95.84 | 96.40 | 390 | +0.19(+0.20%) |
Oct 23, 2018 | 102.00 | 103.00 | 95.61 | 96.21 | 355 | -5.50(-5.40%) |
Oct 22, 2018 | 100.80 | 102.40 | 97.60 | 101.71 | 582 | +2.71(+2.73%) |
Oct 19, 2018 | 100.00 | 100.20 | 95.20 | 99.00 | 210 | +1.00(+1.02%) |
Oct 18, 2018 | 98.40 | 98.40 | 96.35 | 98.00 | 45 | +1.00(+1.03%) |
Oct 17, 2018 | 99.00 | 99.20 | 96.20 | 97.00 | 49 | -2.20(-2.22%) |
Oct 16, 2018 | 97.00 | 100.00 | 97.00 | 99.20 | 67 | -2.80(-2.75%) |
Oct 15, 2018 | 97.00 | 102.40 | 97.00 | 102.00 | 236 | +1.60(+1.59%) |
Oct 12, 2018 | 96.20 | 100.40 | 95.20 | 100.40 | 125 | -1.60(-1.57%) |
Oct 11, 2018 | 97.80 | 102.00 | 97.80 | 102.00 | 32 | +4.60(+4.72%) |
Oct 10, 2018 | 101.20 | 101.20 | 95.80 | 97.40 | 172 | -5.60(-5.44%) |
Oct 09, 2018 | 98.80 | 103.80 | 98.60 | 103.00 | 212 | -1.80(-1.72%) |
Oct 08, 2018 | 97.80 | 104.80 | 92.40 | 104.80 | 180 | +6.20(+6.29%) |
Oct 05, 2018 | 101.40 | 101.40 | 93.40 | 98.60 | 395 | -0.80(-0.80%) |
Oct 04, 2018 | 94.40 | 99.40 | 92.81 | 99.40 | 72 | +5.40(+5.74%) |
Oct 03, 2018 | 93.60 | 94.40 | 93.60 | 94.00 | 109 | -0.40(-0.42%) |
Oct 02, 2018 | 97.00 | 101.00 | 92.60 | 94.40 | 532 | +1.80(+1.94%) |