Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
2020-05-12 | 15.45 | 15.45 | 15.45 | 15.45 | 0 |
2020-05-11 | 15.50 | 15.50 | 15.40 | 15.43 | 7,670,404 |
2020-05-07 | 15.20 | 15.40 | 14.90 | 15.38 | 20,501,926 |
2020-05-06 | 15.10 | 15.25 | 14.95 | 15.13 | 27,953,290 |
2020-05-05 | 15.00 | 15.00 | 14.95 | 15.10 | 1,375,190 |
2020-05-04 | 15.00 | 15.00 | 14.80 | 14.98 | 4,860,051 |
2020-05-01 | 15.00 | 15.00 | 14.90 | 14.93 | 2,607,217 |
2020-04-30 | 15.05 | 15.05 | 14.90 | 14.85 | 1,929,588 |
2020-04-29 | 14.80 | 14.95 | 14.80 | 14.85 | 2,765,370 |
2020-04-28 | 15.00 | 15.00 | 14.80 | 14.93 | 3,217,827 |
2020-04-27 | 15.00 | 15.00 | 14.90 | 14.93 | 1,908,695 |
2020-04-24 | 14.90 | 14.95 | 14.90 | 14.95 | 2,804,791 |
2020-04-23 | 14.75 | 14.95 | 14.75 | 14.85 | 4,756,330 |
2020-04-22 | 14.90 | 15.00 | 14.90 | 14.98 | 5,735,931 |
2020-04-21 | 14.95 | 15.35 | 14.90 | 14.98 | 15,388,530 |
2020-04-20 | 14.95 | 15.30 | 14.70 | 14.98 | 46,637,449 |
2020-04-17 | 7.00 | 7.98 | 7.00 | 7.65 | 1,428,518 |
2020-04-16 | 8.98 | 9.00 | 7.98 | 7.99 | 964,168 |
2020-04-15 | 9.00 | 9.00 | 8.22 | 8.49 | 1,000,183 |
2020-04-14 | 7.32 | 9.50 | 7.32 | 6.98 | 1,149,664 |
2020-04-10 | 7.98 | 7.98 | 6.98 | 6.98 | 0 |
2020-04-09 | 7.98 | 8.00 | 7.98 | 6.98 | 267,201 |
2020-04-08 | 7.10 | 7.20 | 7.10 | 7.19 | 131,552 |
2020-04-07 | 8.00 | 8.00 | 7.98 | 6.69 | 127,903 |
2020-04-06 | 7.58 | 7.58 | 7.58 | 6.31 | 73,207 |
2020-04-03 | 6.00 | 6.00 | 6.00 | 5.79 | 169 |
2020-04-03 | 6.00 | 6.50 | 6.00 | 6.31 | 224,866 |
2020-04-02 | 6.00 | 6.98 | 6.00 | 5.79 | 268,005 |
2020-04-02 | 6.00 | 6.98 | 6.00 | 5.56 | 258,480 |
2020-04-01 | 6.79 | 6.79 | 6.79 | 5.56 | 143,874 |
2020-04-01 | 6.79 | 6.79 | 6.79 | 6.79 | 123,874 |
2020-03-31 | 6.02 | 6.10 | 6.02 | 6.67 | 294,952 |
2020-03-30 | 6.54 | 6.54 | 6.54 | 6.54 | 239,379 |
2020-03-27 | 7.50 | 7.50 | 6.20 | 8.24 | 870,137 |
2020-03-26 | 8.34 | 8.34 | 8.34 | 8.34 | 0 |
2020-03-25 | 8.04 | 8.04 | 8.04 | 8.45 | 19,534 |
2020-03-24 | 6.00 | 10.05 | 6.00 | 6.64 | 779,909 |
2020-03-23 | 5.02 | 5.02 | 5.00 | 5.25 | 459,542 |
2020-03-20 | 5.25 | 5.25 | 5.25 | 5.25 | 1,549 |
2020-03-19 | 4.20 | 4.20 | 4.00 | 4.15 | 812,182 |
2020-03-18 | 4.60 | 4.61 | 3.92 | 4.20 | 1,978,604 |
2020-03-17 | 7.80 | 7.80 | 5.00 | 7.72 | 3,719,757 |
2020-03-16 | 10.00 | 10.00 | 8.02 | 10.11 | 766,310 |
2020-03-13 | 9.98 | 10.35 | 9.98 | 9.62 | 806,515 |
2020-03-12 | 9.98 | 9.98 | 9.98 | 9.98 | 492,512 |
2020-03-11 | 10.10 | 10.35 | 10.00 | 10.25 | 733,657 |
2020-03-10 | 10.10 | 10.10 | 10.10 | 10.18 | 128,607 |
2020-03-09 | 10.75 | 10.75 | 10.30 | 10.18 | 144,996 |
2020-03-06 | 11.00 | 11.00 | 10.70 | 10.73 | 229,830 |
2020-03-05 | 11.00 | 11.05 | 10.80 | 10.95 | 2,020,531 |
2020-03-04 | 10.90 | 10.90 | 10.90 | 10.88 | 4,090 |
2020-03-03 | 10.95 | 11.20 | 10.95 | 10.90 | 1,903,647 |
2020-02-28 | 10.85 | 11.05 | 10.40 | 11.10 | 1,413,692 |
2020-02-27 | 11.45 | 11.55 | 10.95 | 11.63 | 1,814,192 |
2020-02-26 | 11.45 | 11.95 | 11.45 | 11.70 | 90,104 |
2020-02-25 | 11.45 | 11.90 | 11.45 | 11.95 | 79,637 |
2020-02-24 | 11.83 | 11.83 | 11.83 | 11.83 | 100,313 |
2020-02-21 | 12.00 | 12.00 | 12.00 | 11.83 | 64,282 |
2020-02-20 | 12.05 | 12.15 | 12.00 | 12.15 | 122,152 |
2020-02-19 | 12.25 | 12.25 | 12.10 | 12.20 | 94,802 |
2020-02-18 | 12.13 | 12.13 | 12.10 | 12.10 | 5,297 |
2020-02-17 | 12.30 | 12.30 | 12.13 | 12.13 | 58,325 |
2020-02-14 | 12.10 | 12.40 | 12.00 | 12.13 | 274,053 |
2020-02-13 | 12.65 | 12.65 | 12.65 | 12.25 | 8,096 |
2020-02-12 | 11.65 | 12.45 | 11.65 | 12.58 | 42,848 |
2020-02-11 | 12.25 | 12.45 | 12.25 | 12.28 | 134,811 |
2020-02-10 | 12.40 | 12.45 | 12.35 | 12.03 | 325,124 |
2020-02-07 | 12.25 | 12.50 | 12.25 | 12.43 | 113,638 |
2020-02-06 | 11.45 | 12.55 | 11.45 | 12.48 | 239,003 |
2020-02-05 | 12.50 | 12.50 | 12.45 | 12.38 | 1,409,332 |
2020-02-04 | 12.43 | 12.43 | 12.25 | 12.25 | 0 |
2020-02-03 | 12.90 | 13.00 | 12.45 | 12.43 | 388,355 |
2020-01-31 | 11.65 | 12.90 | 11.65 | 12.35 | 234,000 |
2020-01-30 | 12.28 | 12.35 | 12.28 | 12.35 | 0 |
2020-01-29 | 12.30 | 12.30 | 12.28 | 12.28 | 0 |
2020-01-28 | 11.65 | 11.65 | 11.65 | 12.30 | 40,352 |
2020-01-27 | 12.10 | 12.70 | 12.10 | 12.70 | 160,788 |
2020-01-24 | 12.60 | 12.60 | 12.10 | 12.10 | 30,862 |
2020-01-23 | 12.45 | 12.45 | 12.45 | 12.18 | 5,185 |
2020-01-22 | 12.18 | 12.50 | 12.18 | 12.50 | 4,584 |
2020-01-21 | 12.15 | 12.18 | 12.15 | 12.18 | 0 |
2020-01-20 | 12.15 | 12.15 | 12.15 | 12.15 | 15,591 |
2020-01-17 | 11.75 | 12.45 | 11.75 | 12.15 | 333,690 |
2020-01-16 | 12.45 | 12.45 | 12.35 | 12.35 | 68,329 |
2020-01-15 | 11.45 | 12.95 | 11.45 | 12.45 | 63,724 |
2020-01-14 | 12.75 | 12.75 | 12.05 | 12.63 | 230,524 |
2020-01-13 | 12.50 | 12.85 | 12.50 | 12.68 | 187,745 |
2020-01-10 | 12.50 | 12.50 | 12.50 | 12.65 | 79,535 |
2020-01-09 | 12.50 | 12.50 | 12.50 | 12.65 | 8,735 |
2020-01-08 | 12.50 | 12.50 | 12.50 | 12.65 | 113,144 |
2020-01-07 | 12.85 | 12.85 | 12.55 | 12.70 | 149,330 |
2020-01-06 | 12.85 | 12.85 | 12.50 | 12.65 | 166,570 |
2020-01-03 | 12.40 | 12.40 | 12.40 | 12.58 | 3,015 |
2020-01-02 | 12.45 | 12.55 | 12.45 | 12.55 | 1,117,841 |
2020-01-01 | 11.90 | 12.45 | 11.90 | 12.45 | 0 |
2019-12-31 | 11.90 | 12.85 | 11.90 | 12.45 | 48,341 |
2019-12-30 | 11.90 | 12.10 | 11.85 | 12.00 | 2,498,338 |
2019-12-27 | 12.95 | 12.95 | 11.85 | 12.13 | 3,921,564 |
2019-12-25 | 12.20 | 12.20 | 12.18 | 12.18 | 0 |
2019-12-24 | 12.20 | 12.20 | 12.20 | 12.18 | 1,040,734 |
2019-12-23 | 12.15 | 12.15 | 11.50 | 11.93 | 1,253,986 |
2019-12-20 | 11.90 | 12.25 | 11.50 | 11.68 | 820,027 |
2019-12-19 | 11.85 | 12.35 | 11.85 | 12.08 | 1,105,739 |
2019-12-18 | 12.55 | 12.55 | 11.90 | 11.93 | 406,822 |
2019-12-17 | 12.85 | 12.85 | 12.50 | 12.90 | 166,882 |
2019-12-16 | 13.10 | 13.10 | 12.85 | 12.90 | 487,439 |
2019-12-13 | 13.05 | 13.05 | 13.05 | 13.45 | 8,373 |
2019-12-12 | 13.05 | 13.05 | 13.05 | 13.43 | 12,282 |
2019-12-11 | 13.40 | 13.40 | 12.90 | 13.53 | 43,431 |
2019-12-10 | 12.65 | 13.45 | 12.65 | 13.58 | 176,898 |
2019-12-09 | 13.25 | 13.25 | 13.20 | 13.50 | 111,174 |
2019-12-06 | 13.60 | 13.60 | 13.60 | 13.60 | 521 |
2019-12-05 | 13.48 | 13.48 | 13.48 | 13.48 | 0 |
2019-12-04 | 13.30 | 13.30 | 13.30 | 13.48 | 139,352 |
2019-12-03 | 13.30 | 13.30 | 13.25 | 13.35 | 39,312 |
2019-12-02 | 13.20 | 13.50 | 13.15 | 13.68 | 127,942 |
2019-11-29 | 13.65 | 13.65 | 13.25 | 13.50 | 428,268 |
2019-11-28 | 13.95 | 13.95 | 13.95 | 13.55 | 158,422 |
2019-11-27 | 13.50 | 13.50 | 13.50 | 13.25 | 154,725 |
2019-11-26 | 12.90 | 13.65 | 12.90 | 13.63 | 89,442 |
2019-11-25 | 13.83 | 13.83 | 13.43 | 13.43 | 30,000 |
2019-11-22 | 13.90 | 13.90 | 13.75 | 13.83 | 102,842 |
2019-11-21 | 13.90 | 13.90 | 13.90 | 13.70 | 15,586 |
2019-11-20 | 12.85 | 13.90 | 12.85 | 13.80 | 152,611 |
2019-11-19 | 12.60 | 13.70 | 12.60 | 13.48 | 169,472 |
2019-11-18 | 13.90 | 13.90 | 13.65 | 13.78 | 12,282,395 |
2019-11-15 | 14.10 | 14.10 | 13.90 | 13.33 | 4,249,967 |
2019-11-14 | 13.95 | 14.20 | 13.95 | 14.15 | 225,121 |
2019-11-13 | 14.20 | 14.20 | 13.95 | 14.08 | 258,317 |
2019-11-12 | 13.95 | 13.95 | 13.95 | 14.18 | 48,452 |
2019-11-11 | 14.13 | 14.20 | 14.13 | 14.20 | 253,194 |
2019-11-08 | 14.45 | 14.45 | 14.00 | 14.13 | 1,613,865 |
2019-11-07 | 14.15 | 14.45 | 14.15 | 14.28 | 281,303 |
2019-11-06 | 14.40 | 14.40 | 13.35 | 14.10 | 305,351 |
2019-11-05 | 14.00 | 14.00 | 14.00 | 14.00 | 135,082 |
2019-11-04 | 13.50 | 13.50 | 13.50 | 13.45 | 5,804 |
2019-11-01 | 14.40 | 14.40 | 14.00 | 14.03 | 493,175 |
2019-10-31 | 14.50 | 14.50 | 14.30 | 13.70 | 2,132,876 |
2019-10-30 | 14.45 | 14.45 | 14.45 | 14.48 | 153,547 |
2019-10-29 | 14.35 | 14.55 | 14.35 | 14.40 | 56,822 |
2019-10-28 | 14.25 | 14.40 | 14.25 | 14.40 | 690,598 |
2019-10-25 | 14.25 | 14.30 | 14.25 | 14.38 | 14,070 |
2019-10-24 | 14.35 | 14.40 | 14.35 | 14.43 | 46,510 |
2019-10-23 | 14.30 | 14.45 | 14.30 | 14.38 | 377,533 |
2019-10-22 | 14.25 | 14.25 | 14.20 | 14.38 | 13,319 |
2019-10-21 | 14.25 | 14.25 | 14.20 | 14.43 | 197,804 |
2019-10-18 | 14.05 | 14.30 | 14.05 | 14.28 | 207,471 |
2019-10-17 | 14.20 | 14.20 | 14.20 | 14.10 | 108,506 |
2019-10-16 | 14.05 | 14.10 | 14.05 | 14.20 | 234,156 |
2019-10-15 | 14.00 | 14.00 | 14.00 | 14.15 | 152,814 |
2019-10-14 | 14.00 | 14.05 | 14.00 | 14.15 | 590,614 |
2019-10-11 | 14.05 | 14.20 | 13.80 | 14.08 | 709,671 |
2019-10-10 | 14.45 | 14.45 | 13.55 | 14.78 | 1,348,854 |
2019-10-09 | 14.80 | 14.80 | 14.75 | 14.78 | 107,215 |
2019-10-08 | 14.75 | 14.80 | 14.75 | 14.78 | 1,144,213 |
2019-10-07 | 14.75 | 14.85 | 14.75 | 14.80 | 821,611 |
2019-10-04 | 14.75 | 14.85 | 14.75 | 14.78 | 404,517 |
2019-10-03 | 14.75 | 14.75 | 14.75 | 14.80 | 516,544 |
2019-10-02 | 14.65 | 14.85 | 14.65 | 14.68 | 1,739,673 |
2019-10-01 | 14.35 | 14.68 | 14.35 | 14.68 | 0 |
2019-09-30 | 14.35 | 14.70 | 14.35 | 14.68 | 7,856,161 |
2019-09-27 | 14.50 | 14.65 | 14.50 | 14.58 | 7,900,579 |
2019-09-26 | 14.45 | 14.55 | 14.45 | 14.53 | 2,239,596 |
2019-09-25 | 14.40 | 14.45 | 14.30 | 14.43 | 51,332,527 |
2019-09-24 | 14.10 | 14.45 | 14.10 | 14.40 | 24,387,472 |
2019-09-23 | 13.50 | 14.80 | 12.65 | 14.23 | 21,312,216 |
2019-09-20 | 7.50 | 7.52 | 7.50 | 7.30 | 233,725 |
2019-09-19 | 6.92 | 6.92 | 6.92 | 7.73 | 113,291 |
2019-09-18 | 6.72 | 6.72 | 6.72 | 7.10 | 117,285 |
2019-09-17 | 6.70 | 7.22 | 6.66 | 7.10 | 296,276 |
2019-09-16 | 6.80 | 6.80 | 6.70 | 7.09 | 31,769 |
2019-09-13 | 6.70 | 7.20 | 6.70 | 6.85 | 200,432 |
2019-09-12 | 6.72 | 6.72 | 6.72 | 7.34 | 125,768 |
2019-09-11 | 7.02 | 7.02 | 7.00 | 6.85 | 194,560 |
2019-09-10 | 7.26 | 7.26 | 7.00 | 7.51 | 48,606 |
2019-09-09 | 7.98 | 8.20 | 7.98 | 7.47 | 278,255 |
2019-09-06 | 6.80 | 6.80 | 6.70 | 7.33 | 9,245 |
2019-09-05 | 6.72 | 6.72 | 6.70 | 7.34 | 127,818 |
2019-09-04 | 6.74 | 6.78 | 6.74 | 6.85 | 100,309 |
2019-09-03 | 6.72 | 6.74 | 6.72 | 6.92 | 89,370 |
2019-09-02 | 7.60 | 7.60 | 6.70 | 6.99 | 330,493 |
2019-08-30 | 7.10 | 7.10 | 7.10 | 7.47 | 30,193 |
2019-08-29 | 7.00 | 7.02 | 7.00 | 7.06 | 80,700 |
2019-08-28 | 6.76 | 6.76 | 6.70 | 7.06 | 52,986 |
2019-08-27 | 6.70 | 6.70 | 6.70 | 6.80 | 6,140 |
2019-08-23 | 6.72 | 6.78 | 6.70 | 6.91 | 180,700 |
2019-08-22 | 6.94 | 6.94 | 6.70 | 6.91 | 166,898 |
2019-08-21 | 7.18 | 7.18 | 6.78 | 6.88 | 103,509 |
2019-08-20 | 6.72 | 6.96 | 6.72 | 6.84 | 300,562 |
2019-08-19 | 6.98 | 7.00 | 6.70 | 6.76 | 238,031 |
2019-08-16 | 6.98 | 7.00 | 6.70 | 7.44 | 344,834 |
2019-08-15 | 7.14 | 7.52 | 6.80 | 6.88 | 307,283 |
2019-08-14 | 7.38 | 7.38 | 7.38 | 6.94 | 58,802 |
2019-08-13 | 7.08 | 7.12 | 6.82 | 7.69 | 111,916 |
2019-08-12 | 7.04 | 7.04 | 6.82 | 6.91 | 62,651 |
2019-08-09 | 6.98 | 7.38 | 6.86 | 6.84 | 744,732 |
2019-08-08 | 6.90 | 7.00 | 6.90 | 7.90 | 13,441 |
2019-08-07 | 7.60 | 7.66 | 6.70 | 6.73 | 579,023 |
2019-08-06 | 7.72 | 8.04 | 7.70 | 8.38 | 255,770 |
2019-08-05 | 7.50 | 8.02 | 7.50 | 8.24 | 24,939 |
2019-08-02 | 7.80 | 7.96 | 7.52 | 7.66 | 359,122 |
2019-08-01 | 7.50 | 7.56 | 7.50 | 7.60 | 308,697 |
2019-07-31 | 7.74 | 7.74 | 7.52 | 7.66 | 435,411 |
2019-07-30 | 7.60 | 8.94 | 7.50 | 8.06 | 1,067,450 |
2019-07-29 | 9.54 | 9.54 | 9.50 | 9.72 | 71,581 |
2019-07-26 | 9.52 | 9.52 | 9.50 | 9.55 | 71,988 |
2019-07-25 | 9.54 | 9.54 | 9.50 | 9.56 | 137,109 |
2019-07-24 | 9.40 | 9.40 | 9.20 | 9.58 | 93,221 |
2019-07-23 | 9.22 | 9.52 | 9.22 | 9.75 | 45,613 |
2019-07-22 | 9.52 | 9.76 | 9.30 | 9.60 | 337,369 |
2019-07-19 | 9.62 | 10.00 | 9.60 | 9.80 | 170,701 |
2019-07-18 | 9.82 | 9.82 | 9.50 | 9.74 | 305,142 |
2019-07-17 | 10.05 | 10.05 | 9.60 | 9.54 | 786,689 |
2019-07-16 | 10.70 | 10.70 | 10.00 | 10.63 | 665,716 |
2019-07-15 | 10.75 | 11.20 | 10.75 | 11.20 | 155,166 |
2019-07-12 | 10.75 | 12.20 | 10.75 | 11.60 | 239,064 |
2019-07-11 | 11.30 | 12.55 | 11.05 | 11.48 | 609,535 |
2019-07-10 | 11.85 | 12.55 | 10.80 | 11.80 | 1,053,823 |
2019-07-09 | 9.48 | 12.50 | 9.48 | 11.88 | 3,476,409 |
2019-07-08 | 8.18 | 9.82 | 8.18 | 9.74 | 1,962,206 |
2019-07-05 | 7.02 | 8.78 | 7.02 | 8.30 | 2,777,457 |
2019-07-04 | 6.78 | 7.72 | 6.78 | 7.20 | 2,707,097 |
2019-07-03 | 6.02 | 6.98 | 6.02 | 6.49 | 1,526,215 |
2019-07-02 | 6.24 | 6.32 | 6.10 | 6.16 | 1,050,987 |
2019-07-01 | 6.02 | 6.20 | 6.00 | 6.10 | 71,128 |
2019-06-28 | 6.10 | 6.36 | 6.00 | 6.11 | 308,394 |
2019-06-27 | 6.26 | 6.32 | 6.00 | 6.27 | 3,059,057 |
2019-06-26 | 6.20 | 6.32 | 6.04 | 6.15 | 2,074,973 |
2019-06-25 | 6.52 | 6.60 | 6.08 | 6.31 | 1,558,972 |
2019-06-24 | 6.22 | 6.32 | 5.76 | 6.31 | 1,128,188 |
2019-06-21 | 6.78 | 6.86 | 6.40 | 6.26 | 1,473,094 |
2019-06-20 | 6.28 | 6.56 | 5.78 | 6.26 | 1,699,140 |
2019-06-19 | 6.70 | 7.30 | 6.04 | 6.20 | 1,355,189 |
2019-06-18 | 6.56 | 8.50 | 6.52 | 6.73 | 3,771,874 |
2019-06-17 | 7.80 | 8.02 | 6.72 | 6.90 | 2,170,095 |
2019-06-14 | 8.74 | 8.74 | 7.72 | 7.98 | 1,051,918 |
2019-06-13 | 8.00 | 9.06 | 8.00 | 8.66 | 637,073 |
2019-06-12 | 9.48 | 9.48 | 8.50 | 9.30 | 1,006,558 |
2019-06-11 | 8.50 | 9.50 | 8.50 | 9.29 | 1,458,209 |
2019-06-10 | 8.14 | 9.34 | 8.14 | 9.03 | 691,151 |
2019-06-07 | 8.60 | 9.20 | 8.02 | 8.79 | 2,293,044 |
2019-06-06 | 9.40 | 9.78 | 8.56 | 8.74 | 896,051 |
2019-06-05 | 9.50 | 10.35 | 9.32 | 9.80 | 2,135,721 |
2019-06-04 | 9.70 | 10.00 | 9.10 | 9.86 | 771,867 |
2019-06-03 | 9.64 | 10.05 | 9.64 | 9.83 | 286,919 |
2019-05-31 | 9.00 | 9.88 | 9.00 | 9.61 | 950,599 |
2019-05-30 | 9.50 | 10.00 | 9.20 | 9.61 | 467,870 |
2019-05-29 | 10.60 | 10.95 | 9.50 | 10.12 | 985,958 |
2019-05-28 | 10.85 | 10.95 | 10.30 | 10.73 | 881,394 |
2019-05-24 | 10.50 | 11.15 | 10.50 | 10.88 | 437,361 |
2019-05-23 | 10.00 | 11.35 | 10.00 | 10.90 | 883,316 |
2019-05-22 | 10.55 | 11.50 | 10.10 | 10.65 | 1,745,345 |
2019-05-21 | 11.00 | 11.35 | 10.90 | 10.70 | 163,225 |
2019-05-20 | 10.50 | 11.20 | 10.00 | 11.20 | 2,724,907 |
2019-05-17 | 14.95 | 14.95 | 14.95 | 14.50 | 17,636 |
2019-05-16 | 14.78 | 14.80 | 14.78 | 14.80 | 30,000 |
2019-05-15 | 14.75 | 14.85 | 14.65 | 14.78 | 186,670 |
2019-05-14 | 15.70 | 15.70 | 14.25 | 14.73 | 55,541 |
2019-05-13 | 14.40 | 15.30 | 14.40 | 15.13 | 57,493 |
2019-05-10 | 15.90 | 15.90 | 15.80 | 14.83 | 64,070 |
2019-05-09 | 15.95 | 15.95 | 15.75 | 15.53 | 234,451 |
2019-05-08 | 15.05 | 16.00 | 15.05 | 15.60 | 150,735 |
2019-05-07 | 15.05 | 15.05 | 14.60 | 14.53 | 108,103 |
2019-05-03 | 16.00 | 16.00 | 15.50 | 15.50 | 78,539 |
2019-05-02 | 15.05 | 15.60 | 15.00 | 15.60 | 116,946 |
2019-04-30 | 15.95 | 15.95 | 15.10 | 15.33 | 129,360 |
2019-04-29 | 15.45 | 15.90 | 15.20 | 15.63 | 219,124 |
2019-04-26 | 15.10 | 15.45 | 15.00 | 15.20 | 90,209 |
2019-04-25 | 15.00 | 15.30 | 15.00 | 15.13 | 199,431 |
2019-04-24 | 15.50 | 15.50 | 15.00 | 15.20 | 102,095 |
2019-04-23 | 14.05 | 15.35 | 14.05 | 15.45 | 159,530 |
2019-04-18 | 15.35 | 15.35 | 14.25 | 14.63 | 59,976 |
2019-04-17 | 15.55 | 15.55 | 14.95 | 14.70 | 177,118 |
2019-04-16 | 16.05 | 16.05 | 15.25 | 15.53 | 226,596 |
2019-04-15 | 15.50 | 16.10 | 14.10 | 15.08 | 589,187 |
2019-04-12 | 14.65 | 16.00 | 14.50 | 15.03 | 1,101,407 |
2019-04-11 | 14.65 | 14.65 | 14.35 | 14.33 | 123,034 |
2019-04-10 | 14.60 | 14.60 | 14.60 | 14.35 | 649,064 |
2019-04-09 | 14.00 | 14.00 | 13.95 | 14.30 | 364,160 |
2019-04-08 | 13.10 | 13.10 | 13.10 | 14.00 | 171,834 |
2019-04-05 | 13.25 | 13.80 | 13.15 | 13.45 | 481,403 |
2019-04-04 | 14.50 | 14.50 | 13.25 | 13.28 | 530,356 |
2019-04-03 | 13.00 | 14.00 | 13.00 | 13.85 | 580,235 |
2019-04-02 | 14.00 | 14.00 | 13.70 | 13.50 | 549,736 |
2019-04-01 | 14.00 | 14.45 | 12.65 | 13.63 | 3,634,112 |
2019-03-29 | 16.95 | 17.05 | 16.30 | 16.78 | 154,609 |