Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 27.50 | 27.86 | 25.25 | 26.62 | 7,600 | -1.12(-4.05%) |
Jan 30, 2020 | 30.00 | 30.00 | 27.50 | 27.75 | 4,550 | -1.75(-5.93%) |
Jan 29, 2020 | 28.75 | 30.50 | 27.75 | 29.50 | 4,812 | +1.50(+5.36%) |
Jan 28, 2020 | 29.50 | 31.25 | 28.25 | 28.00 | 7,275 | -2.00(-6.67%) |
Jan 27, 2020 | 29.75 | 31.00 | 28.75 | 30.00 | 7,904 | -0.25(-0.83%) |
Jan 24, 2020 | 33.75 | 33.75 | 30.25 | 30.25 | 6,456 | -3.00(-9.02%) |
Jan 23, 2020 | 34.50 | 34.50 | 31.62 | 33.25 | 6,574 | -1.25(-3.62%) |
Jan 22, 2020 | 34.50 | 35.75 | 31.25 | 34.50 | 19,879 | -1.50(-4.17%) |
Jan 21, 2020 | 27.75 | 38.50 | 27.75 | 36.00 | 63,784 | +8.75(+32.11%) |
Jan 17, 2020 | 26.25 | 27.50 | 26.25 | 27.25 | 5,048 | +0.50(+1.87%) |
Jan 16, 2020 | 26.25 | 28.00 | 26.25 | 26.75 | 4,321 | +0.00(+0.00%) |
Jan 15, 2020 | 27.25 | 27.25 | 26.00 | 26.75 | 2,784 | +0.25(+0.94%) |
Jan 14, 2020 | 27.00 | 27.00 | 25.25 | 26.50 | 4,773 | +0.11(+0.42%) |
Jan 13, 2020 | 26.75 | 27.75 | 26.25 | 26.39 | 9,664 | +0.39(+1.50%) |
Jan 10, 2020 | 26.00 | 26.00 | 25.25 | 26.00 | 3,912 | +0.75(+2.97%) |
Jan 09, 2020 | 26.50 | 27.50 | 25.12 | 25.25 | 10,727 | -2.50(-9.02%) |
Jan 08, 2020 | 24.75 | 28.75 | 23.62 | 27.75 | 15,850 | +3.50(+14.42%) |
Jan 07, 2020 | 22.00 | 24.62 | 22.00 | 24.25 | 5,142 | +1.22(+5.30%) |
Jan 06, 2020 | 22.50 | 23.40 | 21.50 | 23.04 | 2,929 | +1.04(+4.70%) |
Jan 03, 2020 | 22.00 | 22.75 | 21.25 | 22.00 | 5,716 | -0.04(-0.17%) |
Jan 02, 2020 | 23.00 | 23.41 | 22.00 | 22.04 | 6,855 | -0.71(-3.13%) |
Dec 31, 2019 | 21.75 | 23.88 | 21.75 | 22.75 | 12,556 | -1.00(-4.21%) |
Dec 30, 2019 | 20.75 | 24.00 | 20.00 | 23.75 | 11,042 | +3.24(+15.80%) |
Dec 27, 2019 | 20.02 | 21.00 | 19.96 | 20.51 | 4,016 | +0.14(+0.66%) |
Dec 26, 2019 | 20.25 | 20.62 | 20.00 | 20.38 | 3,050 | -0.20(-1.00%) |
Dec 24, 2019 | 20.50 | 21.25 | 20.00 | 20.58 | 3,364 | +0.08(+0.39%) |
Dec 23, 2019 | 19.98 | 21.23 | 19.69 | 20.50 | 5,737 | +0.52(+2.62%) |
Dec 20, 2019 | 20.00 | 20.24 | 19.00 | 19.98 | 6,824 | -0.27(-1.35%) |
Dec 19, 2019 | 20.25 | 21.00 | 20.00 | 20.25 | 3,797 | +0.25(+1.25%) |
Dec 18, 2019 | 19.50 | 20.62 | 19.50 | 20.00 | 4,612 | +0.71(+3.68%) |
Dec 17, 2019 | 19.88 | 20.25 | 19.00 | 19.29 | 5,398 | -0.21(-1.09%) |
Dec 16, 2019 | 19.40 | 20.50 | 19.25 | 19.50 | 6,128 | -0.50(-2.51%) |
Dec 13, 2019 | 20.25 | 20.75 | 20.00 | 20.00 | 3,816 | -0.31(-1.51%) |
Dec 12, 2019 | 20.00 | 20.94 | 19.98 | 20.31 | 5,773 | +0.30(+1.51%) |
Dec 11, 2019 | 20.38 | 21.00 | 20.00 | 20.01 | 6,763 | -0.64(-3.10%) |
Dec 10, 2019 | 21.25 | 21.25 | 20.25 | 20.65 | 4,043 | -0.58(-2.72%) |
Dec 09, 2019 | 21.97 | 22.22 | 20.25 | 21.23 | 5,787 | -0.15(-0.69%) |
Dec 06, 2019 | 21.75 | 22.22 | 21.25 | 21.38 | 5,232 | -0.38(-1.72%) |
Dec 05, 2019 | 22.25 | 22.25 | 21.69 | 21.75 | 4,396 | -0.09(-0.39%) |
Dec 04, 2019 | 21.75 | 22.29 | 21.50 | 21.84 | 10,278 | +0.09(+0.39%) |
Dec 03, 2019 | 22.50 | 22.50 | 21.75 | 21.75 | 4,565 | -0.62(-2.79%) |
Dec 02, 2019 | 22.50 | 22.50 | 21.91 | 22.38 | 1,336 | -0.12(-0.56%) |
Nov 29, 2019 | 22.48 | 23.09 | 21.77 | 22.50 | 2,428 | +0.00(+0.02%) |
Nov 27, 2019 | 21.50 | 22.59 | 21.50 | 22.50 | 2,236 | +0.37(+1.67%) |
Nov 26, 2019 | 23.00 | 23.07 | 21.75 | 22.12 | 4,932 | -0.37(-1.66%) |
Nov 25, 2019 | 22.50 | 23.25 | 22.00 | 22.50 | 4,308 | +0.02(+0.11%) |
Nov 22, 2019 | 22.50 | 22.50 | 22.00 | 22.47 | 2,124 | +0.22(+1.00%) |
Nov 21, 2019 | 23.34 | 23.75 | 22.07 | 22.25 | 4,882 | -1.25(-5.31%) |
Nov 20, 2019 | 23.00 | 24.00 | 23.00 | 23.50 | 1,457 | -0.07(-0.28%) |
Nov 19, 2019 | 23.75 | 23.75 | 22.75 | 23.56 | 1,817 | +0.14(+0.58%) |
Nov 18, 2019 | 25.00 | 25.00 | 21.80 | 23.43 | 6,970 | -1.28(-5.16%) |
Nov 15, 2019 | 25.00 | 25.50 | 24.26 | 24.70 | 1,736 | -0.55(-2.17%) |
Nov 14, 2019 | 25.25 | 25.75 | 24.25 | 25.25 | 4,233 | +0.00(+0.00%) |
Nov 13, 2019 | 25.75 | 26.25 | 24.50 | 25.25 | 3,222 | -0.38(-1.46%) |
Nov 12, 2019 | 25.75 | 26.25 | 25.00 | 25.62 | 6,554 | -0.12(-0.49%) |
Nov 11, 2019 | 26.25 | 27.00 | 25.75 | 25.75 | 4,328 | -0.50(-1.90%) |
Nov 08, 2019 | 26.25 | 27.50 | 25.25 | 26.25 | 7,904 | +0.75(+2.94%) |
Nov 07, 2019 | 25.75 | 26.25 | 25.00 | 25.50 | 4,021 | -0.25(-0.97%) |
Nov 06, 2019 | 25.25 | 26.75 | 25.25 | 25.75 | 2,404 | -0.35(-1.34%) |
Nov 05, 2019 | 24.86 | 27.50 | 23.06 | 26.10 | 17,504 | +1.81(+7.46%) |
Nov 04, 2019 | 23.50 | 24.29 | 23.50 | 24.29 | 2,830 | +0.21(+0.87%) |
Nov 01, 2019 | 25.75 | 25.75 | 22.50 | 24.08 | 11,732 | -1.28(-5.04%) |
Oct 31, 2019 | 25.50 | 26.00 | 25.00 | 25.36 | 2,846 | -0.14(-0.57%) |
Oct 30, 2019 | 26.00 | 26.00 | 25.00 | 25.50 | 3,119 | -0.81(-3.09%) |
Oct 29, 2019 | 25.50 | 26.50 | 25.00 | 26.31 | 2,378 | +1.06(+4.21%) |
Oct 28, 2019 | 26.50 | 27.25 | 25.00 | 25.25 | 4,959 | -1.00(-3.81%) |
Oct 25, 2019 | 27.50 | 27.50 | 26.00 | 26.25 | 5,212 | -0.75(-2.78%) |
Oct 24, 2019 | 27.75 | 27.75 | 26.25 | 27.00 | 3,310 | +0.00(+0.00%) |
Oct 23, 2019 | 26.00 | 27.50 | 26.00 | 27.00 | 4,411 | +1.50(+5.88%) |
Oct 22, 2019 | 25.75 | 27.50 | 25.00 | 25.50 | 2,998 | -0.75(-2.86%) |
Oct 21, 2019 | 26.50 | 28.00 | 26.25 | 26.25 | 6,677 | -0.50(-1.87%) |
Oct 18, 2019 | 25.00 | 29.75 | 24.98 | 26.75 | 21,120 | +1.75(+7.00%) |
Oct 17, 2019 | 21.75 | 25.75 | 21.75 | 25.00 | 7,502 | +3.00(+13.64%) |
Oct 16, 2019 | 22.50 | 22.75 | 21.00 | 22.00 | 6,989 | +0.00(+0.00%) |
Oct 15, 2019 | 22.44 | 23.25 | 21.75 | 22.00 | 4,528 | -0.25(-1.12%) |
Oct 14, 2019 | 22.50 | 22.77 | 21.75 | 22.25 | 1,946 | -0.31(-1.37%) |
Oct 11, 2019 | 22.50 | 23.64 | 21.75 | 22.56 | 5,236 | -0.32(-1.41%) |
Oct 10, 2019 | 23.65 | 23.65 | 22.25 | 22.88 | 4,044 | +0.38(+1.70%) |
Oct 09, 2019 | 25.00 | 25.25 | 20.31 | 22.50 | 9,617 | -1.68(-6.97%) |
Oct 08, 2019 | 24.43 | 25.25 | 23.75 | 24.18 | 6,194 | -0.44(-1.77%) |
Oct 07, 2019 | 26.00 | 26.00 | 24.25 | 24.62 | 5,036 | -0.28(-1.12%) |
Oct 04, 2019 | 25.00 | 25.50 | 24.43 | 24.90 | 4,092 | -0.10(-0.40%) |
Oct 03, 2019 | 25.00 | 25.75 | 24.32 | 25.00 | 6,000 | +0.00(+0.00%) |
Oct 02, 2019 | 25.50 | 27.00 | 24.75 | 25.00 | 6,996 | -0.50(-1.96%) |
Oct 01, 2019 | 26.00 | 26.62 | 25.25 | 25.50 | 9,033 | -0.25(-0.97%) |
Sep 30, 2019 | 25.25 | 26.79 | 24.25 | 25.75 | 9,465 | +0.85(+3.41%) |
Sep 27, 2019 | 28.25 | 30.00 | 24.25 | 24.90 | 19,252 | -2.85(-10.27%) |
Sep 26, 2019 | 29.50 | 30.00 | 27.00 | 27.75 | 13,519 | -1.50(-5.13%) |
Sep 25, 2019 | 32.00 | 32.50 | 29.00 | 29.25 | 10,540 | -2.75(-8.59%) |
Sep 24, 2019 | 32.00 | 33.75 | 30.75 | 32.00 | 8,326 | +0.50(+1.59%) |
Sep 23, 2019 | 32.50 | 34.50 | 31.00 | 31.50 | 14,188 | -0.50(-1.56%) |
Sep 20, 2019 | 40.00 | 41.75 | 31.75 | 32.00 | 46,436 | -9.25(-22.42%) |
Sep 19, 2019 | 41.00 | 43.75 | 40.00 | 41.25 | 2,625 | +0.38(+0.93%) |
Sep 18, 2019 | 43.00 | 44.75 | 39.38 | 40.87 | 7,906 | -2.13(-4.95%) |
Sep 17, 2019 | 45.00 | 45.75 | 42.75 | 43.00 | 3,008 | -1.75(-3.91%) |
Sep 16, 2019 | 45.00 | 46.50 | 44.25 | 44.75 | 4,487 | +0.00(+0.00%) |
Sep 13, 2019 | 46.75 | 47.12 | 44.75 | 44.75 | 4,448 | -2.00(-4.28%) |
Sep 12, 2019 | 46.75 | 47.75 | 46.25 | 46.75 | 1,215 | +0.25(+0.54%) |
Sep 11, 2019 | 46.25 | 48.25 | 45.50 | 46.50 | 3,182 | +0.00(+0.00%) |
Sep 10, 2019 | 44.00 | 47.00 | 44.00 | 46.50 | 2,373 | +2.25(+5.08%) |
Sep 09, 2019 | 45.50 | 46.80 | 44.25 | 44.25 | 5,979 | -2.25(-4.84%) |
Sep 06, 2019 | 45.50 | 48.77 | 45.00 | 46.50 | 4,572 | +1.75(+3.91%) |
Sep 05, 2019 | 50.00 | 50.00 | 44.25 | 44.75 | 9,331 | -4.25(-8.67%) |
Sep 04, 2019 | 52.75 | 53.00 | 47.75 | 49.00 | 9,635 | -3.25(-6.22%) |
Sep 03, 2019 | 57.50 | 57.50 | 52.00 | 52.25 | 3,212 | -3.75(-6.70%) |
Aug 30, 2019 | 59.00 | 60.50 | 55.12 | 56.00 | 1,916 | -4.00(-6.67%) |
Aug 29, 2019 | 52.75 | 64.25 | 52.25 | 60.00 | 10,059 | +8.00(+15.38%) |
Aug 28, 2019 | 49.25 | 52.00 | 48.50 | 52.00 | 6,804 | +2.75(+5.58%) |
Aug 27, 2019 | 50.25 | 51.50 | 48.12 | 49.25 | 5,098 | -1.50(-2.96%) |
Aug 26, 2019 | 52.50 | 52.50 | 50.25 | 50.75 | 2,635 | -1.25(-2.40%) |
Aug 23, 2019 | 51.25 | 52.75 | 50.75 | 52.00 | 1,472 | +0.00(+0.00%) |
Aug 22, 2019 | 52.00 | 52.50 | 51.50 | 52.00 | 741 | +0.25(+0.48%) |
Aug 21, 2019 | 53.50 | 53.50 | 51.50 | 51.75 | 902 | -1.24(-2.34%) |
Aug 20, 2019 | 52.00 | 53.75 | 51.89 | 52.99 | 1,872 | +0.49(+0.93%) |
Aug 19, 2019 | 53.25 | 53.75 | 52.38 | 52.50 | 2,853 | +0.00(+0.00%) |
Aug 16, 2019 | 54.75 | 55.00 | 52.50 | 52.50 | 2,640 | -1.25(-2.33%) |
Aug 15, 2019 | 54.50 | 55.25 | 53.00 | 53.75 | 1,464 | +0.00(+0.00%) |
Aug 14, 2019 | 57.25 | 57.25 | 50.50 | 53.75 | 7,454 | -8.50(-13.65%) |
Aug 13, 2019 | 56.25 | 62.25 | 56.25 | 62.25 | 1,890 | +6.25(+11.16%) |
Aug 12, 2019 | 59.75 | 62.50 | 56.00 | 56.00 | 1,858 | -3.75(-6.28%) |
Aug 09, 2019 | 62.50 | 62.50 | 58.75 | 59.75 | 936 | -3.00(-4.78%) |
Aug 08, 2019 | 62.05 | 62.75 | 60.59 | 62.75 | 1,320 | +1.75(+2.87%) |
Aug 07, 2019 | 60.50 | 62.00 | 58.75 | 61.00 | 1,365 | -0.75(-1.21%) |
Aug 06, 2019 | 53.25 | 62.25 | 53.25 | 61.75 | 6,056 | +9.25(+17.62%) |
Aug 05, 2019 | 57.00 | 57.28 | 50.75 | 52.50 | 6,296 | -6.25(-10.64%) |
Aug 02, 2019 | 58.25 | 59.25 | 56.50 | 58.75 | 4,440 | -0.50(-0.84%) |
Aug 01, 2019 | 62.50 | 62.50 | 57.50 | 59.25 | 5,833 | -3.25(-5.20%) |
Jul 31, 2019 | 62.75 | 62.75 | 61.37 | 62.50 | 1,556 | -0.25(-0.40%) |
Jul 30, 2019 | 61.28 | 63.75 | 61.28 | 62.75 | 1,899 | -0.25(-0.40%) |
Jul 29, 2019 | 61.50 | 63.00 | 59.62 | 63.00 | 1,597 | +1.25(+2.02%) |
Jul 26, 2019 | 59.25 | 62.25 | 59.25 | 61.75 | 3,072 | +2.00(+3.35%) |
Jul 25, 2019 | 59.50 | 61.50 | 59.00 | 59.75 | 1,450 | -0.75(-1.24%) |
Jul 24, 2019 | 60.00 | 61.75 | 57.75 | 60.50 | 2,630 | -0.25(-0.41%) |
Jul 23, 2019 | 63.00 | 63.45 | 60.50 | 60.75 | 2,165 | -2.50(-3.95%) |
Jul 22, 2019 | 63.00 | 64.50 | 61.75 | 63.25 | 2,351 | +0.75(+1.20%) |
Jul 19, 2019 | 64.00 | 67.00 | 62.00 | 62.50 | 4,088 | -1.00(-1.57%) |
Jul 18, 2019 | 63.25 | 65.00 | 57.25 | 63.50 | 5,240 | +0.25(+0.40%) |
Jul 17, 2019 | 64.00 | 66.25 | 63.00 | 63.25 | 5,090 | -1.75(-2.69%) |
Jul 16, 2019 | 68.00 | 68.00 | 65.00 | 65.00 | 2,144 | -2.00(-2.99%) |
Jul 15, 2019 | 70.25 | 70.25 | 66.25 | 67.00 | 2,306 | -3.25(-4.63%) |
Jul 12, 2019 | 66.50 | 70.87 | 66.50 | 70.25 | 3,172 | +4.75(+7.25%) |
Jul 11, 2019 | 68.50 | 69.38 | 65.00 | 65.50 | 1,950 | -3.00(-4.38%) |
Jul 10, 2019 | 68.25 | 70.62 | 68.25 | 68.50 | 1,907 | +0.25(+0.37%) |
Jul 09, 2019 | 66.25 | 69.25 | 66.25 | 68.25 | 2,612 | +0.75(+1.11%) |
Jul 08, 2019 | 72.00 | 72.25 | 67.50 | 67.50 | 3,017 | -5.00(-6.90%) |
Jul 05, 2019 | 71.50 | 74.00 | 70.75 | 72.50 | 3,032 | +1.25(+1.75%) |
Jul 03, 2019 | 75.00 | 75.00 | 70.75 | 71.25 | 1,836 | -2.75(-3.72%) |
Jul 02, 2019 | 74.25 | 75.50 | 73.00 | 74.00 | 2,891 | -0.25(-0.34%) |
Jul 01, 2019 | 74.75 | 76.50 | 73.50 | 74.25 | 4,613 | +0.50(+0.68%) |
Jun 28, 2019 | 71.00 | 73.75 | 70.25 | 73.75 | 4,708 | +3.00(+4.24%) |
Jun 27, 2019 | 66.75 | 71.75 | 66.50 | 70.75 | 4,048 | +4.00(+5.99%) |
Jun 26, 2019 | 67.25 | 67.59 | 65.62 | 66.75 | 1,421 | -0.25(-0.37%) |
Jun 25, 2019 | 67.25 | 70.50 | 66.50 | 67.00 | 2,841 | -0.25(-0.37%) |
Jun 24, 2019 | 66.75 | 68.00 | 66.50 | 67.25 | 2,953 | -0.25(-0.37%) |
Jun 21, 2019 | 66.50 | 67.50 | 64.00 | 67.50 | 2,600 | +0.00(+0.00%) |
Jun 20, 2019 | 74.00 | 74.00 | 66.50 | 67.50 | 4,772 | -5.25(-7.22%) |
Jun 19, 2019 | 75.50 | 77.25 | 71.75 | 72.75 | 5,115 | -2.75(-3.64%) |
Jun 18, 2019 | 73.75 | 76.25 | 71.28 | 75.50 | 4,589 | +1.75(+2.37%) |
Jun 17, 2019 | 75.50 | 76.00 | 69.75 | 73.75 | 7,526 | -1.75(-2.32%) |
Jun 14, 2019 | 69.75 | 77.75 | 68.12 | 75.50 | 14,284 | +6.75(+9.82%) |
Jun 13, 2019 | 58.00 | 70.75 | 58.00 | 68.75 | 16,111 | +11.25(+19.57%) |
Jun 12, 2019 | 52.50 | 58.25 | 52.50 | 57.50 | 5,052 | +4.75(+9.00%) |
Jun 11, 2019 | 51.25 | 53.75 | 50.75 | 52.75 | 4,890 | +1.75(+3.43%) |
Jun 10, 2019 | 51.00 | 54.25 | 50.50 | 51.00 | 5,656 | -0.75(-1.45%) |
Jun 07, 2019 | 60.00 | 60.00 | 49.00 | 51.75 | 26,036 | -9.75(-15.85%) |
Jun 06, 2019 | 71.75 | 72.50 | 60.75 | 61.50 | 11,824 | -9.50(-13.38%) |
Jun 05, 2019 | 66.50 | 74.75 | 66.50 | 71.00 | 3,125 | +0.75(+1.07%) |
Jun 04, 2019 | 72.25 | 73.25 | 69.00 | 70.25 | 4,464 | -1.00(-1.40%) |
Jun 03, 2019 | 75.00 | 75.00 | 70.25 | 71.25 | 2,344 | -3.75(-5.00%) |
May 31, 2019 | 73.75 | 76.75 | 72.50 | 75.00 | 4,008 | +1.00(+1.35%) |
May 30, 2019 | 76.00 | 77.00 | 73.75 | 74.00 | 4,872 | -2.75(-3.58%) |
May 29, 2019 | 78.75 | 80.50 | 76.25 | 76.75 | 2,724 | -2.00(-2.54%) |
May 28, 2019 | 78.50 | 80.50 | 77.50 | 78.75 | 2,553 | +0.25(+0.32%) |
May 24, 2019 | 80.25 | 81.00 | 77.50 | 78.50 | 2,376 | -1.25(-1.57%) |
May 23, 2019 | 78.25 | 82.00 | 78.25 | 79.75 | 2,667 | +1.00(+1.27%) |
May 22, 2019 | 80.25 | 80.75 | 78.00 | 78.75 | 1,872 | -1.75(-2.17%) |
May 21, 2019 | 79.50 | 84.02 | 79.00 | 80.50 | 4,236 | +1.00(+1.26%) |
May 20, 2019 | 79.75 | 81.00 | 77.94 | 79.50 | 2,669 | +0.25(+0.32%) |
May 17, 2019 | 82.50 | 82.50 | 76.50 | 79.25 | 7,188 | -3.25(-3.94%) |
May 16, 2019 | 83.75 | 87.00 | 81.75 | 82.50 | 3,253 | -0.50(-0.60%) |
May 15, 2019 | 79.00 | 85.25 | 79.00 | 83.00 | 6,225 | +4.25(+5.40%) |
May 14, 2019 | 76.75 | 80.97 | 73.25 | 78.75 | 6,044 | +3.00(+3.96%) |
May 13, 2019 | 79.00 | 79.36 | 74.00 | 75.75 | 7,522 | -4.00(-5.02%) |
May 10, 2019 | 78.25 | 80.75 | 77.50 | 79.75 | 4,584 | +0.50(+0.63%) |
May 09, 2019 | 83.75 | 85.00 | 78.25 | 79.25 | 7,667 | -5.00(-5.93%) |
May 08, 2019 | 90.00 | 92.75 | 82.25 | 84.25 | 16,477 | -10.75(-11.32%) |
May 07, 2019 | 93.75 | 96.75 | 93.75 | 95.00 | 3,583 | +0.50(+0.53%) |
May 06, 2019 | 92.00 | 94.50 | 89.50 | 94.50 | 5,192 | +2.00(+2.16%) |
May 03, 2019 | 87.75 | 93.25 | 86.75 | 92.50 | 5,000 | +5.25(+6.02%) |
May 02, 2019 | 91.75 | 91.75 | 84.50 | 87.25 | 9,761 | -3.25(-3.59%) |
May 01, 2019 | 99.00 | 99.29 | 90.50 | 90.50 | 13,179 | -9.00(-9.05%) |
Apr 30, 2019 | 102.25 | 102.50 | 98.00 | 99.50 | 3,774 | -3.75(-3.63%) |
Apr 29, 2019 | 103.75 | 105.43 | 100.50 | 103.25 | 4,402 | +2.75(+2.74%) |
Apr 26, 2019 | 97.75 | 100.75 | 97.75 | 100.50 | 3,728 | +3.00(+3.08%) |
Apr 25, 2019 | 96.75 | 102.00 | 96.75 | 97.50 | 8,686 | +1.25(+1.30%) |
Apr 24, 2019 | 101.25 | 102.50 | 95.50 | 96.25 | 7,199 | -4.25(-4.23%) |
Apr 23, 2019 | 98.25 | 102.25 | 98.00 | 100.50 | 11,909 | +1.25(+1.26%) |
Apr 22, 2019 | 106.25 | 108.84 | 97.00 | 99.25 | 18,290 | -7.00(-6.59%) |
Apr 18, 2019 | 108.50 | 109.53 | 105.25 | 106.25 | 5,564 | -1.50(-1.39%) |
Apr 17, 2019 | 108.50 | 110.00 | 103.00 | 107.75 | 11,745 | -1.00(-0.92%) |
Apr 16, 2019 | 111.25 | 114.12 | 107.75 | 108.75 | 7,896 | -3.25(-2.90%) |
Apr 15, 2019 | 115.25 | 118.00 | 106.00 | 112.00 | 17,441 | -3.75(-3.24%) |
Apr 12, 2019 | 115.00 | 119.75 | 115.00 | 115.75 | 6,876 | +0.75(+0.65%) |
Apr 11, 2019 | 128.75 | 129.25 | 113.50 | 115.00 | 24,859 | -14.50(-11.20%) |
Apr 10, 2019 | 130.25 | 133.50 | 128.75 | 129.50 | 6,595 | -0.75(-0.58%) |
Apr 09, 2019 | 135.00 | 135.75 | 127.75 | 130.25 | 9,069 | -4.75(-3.52%) |
Apr 08, 2019 | 134.50 | 137.25 | 132.50 | 135.00 | 8,983 | -0.75(-0.55%) |
Apr 05, 2019 | 137.00 | 139.25 | 133.62 | 135.75 | 12,744 | +0.00(+0.00%) |
Apr 04, 2019 | 127.50 | 137.00 | 126.00 | 135.75 | 16,500 | +7.00(+5.44%) |
Apr 03, 2019 | 132.00 | 134.50 | 126.25 | 128.75 | 14,387 | -1.00(-0.77%) |
Apr 02, 2019 | 128.50 | 132.25 | 117.00 | 129.75 | 25,952 | +2.25(+1.76%) |
Apr 01, 2019 | 117.75 | 130.00 | 116.50 | 127.50 | 34,866 | +11.25(+9.68%) |
Mar 29, 2019 | 103.75 | 117.67 | 103.75 | 116.25 | 31,460 | +13.00(+12.59%) |
Mar 28, 2019 | 101.75 | 103.75 | 101.75 | 103.25 | 1,715 | +1.75(+1.72%) |
Mar 27, 2019 | 102.25 | 104.50 | 100.00 | 101.50 | 8,521 | -2.25(-2.17%) |
Mar 26, 2019 | 105.75 | 105.75 | 101.75 | 103.75 | 9,313 | -1.00(-0.95%) |
Mar 25, 2019 | 103.25 | 107.00 | 100.00 | 104.75 | 8,707 | +1.25(+1.21%) |
Mar 22, 2019 | 105.75 | 106.25 | 99.25 | 103.50 | 8,180 | -3.25(-3.04%) |
Mar 21, 2019 | 105.75 | 108.25 | 104.00 | 106.75 | 11,153 | +1.50(+1.43%) |
Mar 20, 2019 | 105.50 | 106.25 | 103.75 | 105.25 | 8,247 | -0.25(-0.24%) |
Mar 19, 2019 | 100.50 | 105.75 | 100.50 | 105.50 | 14,897 | +5.50(+5.50%) |
Mar 18, 2019 | 99.75 | 103.25 | 97.25 | 100.00 | 11,501 | +1.00(+1.01%) |
Mar 15, 2019 | 99.50 | 99.50 | 95.25 | 99.00 | 8,360 | -0.50(-0.50%) |
Mar 14, 2019 | 99.00 | 100.50 | 98.40 | 99.50 | 5,886 | -0.50(-0.50%) |
Mar 13, 2019 | 94.00 | 101.00 | 93.75 | 100.00 | 18,097 | +7.75(+8.40%) |
Mar 12, 2019 | 92.00 | 92.50 | 90.00 | 92.25 | 9,414 | +0.50(+0.54%) |
Mar 11, 2019 | 91.75 | 93.67 | 90.00 | 91.75 | 4,286 | +0.50(+0.55%) |
Mar 08, 2019 | 87.50 | 93.00 | 87.50 | 91.25 | 5,920 | +1.00(+1.11%) |
Mar 07, 2019 | 87.50 | 92.50 | 87.50 | 90.25 | 6,172 | +0.25(+0.28%) |
Mar 06, 2019 | 94.75 | 95.25 | 88.25 | 90.00 | 10,626 | -6.50(-6.74%) |
Mar 05, 2019 | 92.00 | 97.75 | 91.50 | 96.50 | 10,322 | +2.00(+2.12%) |
Mar 04, 2019 | 99.00 | 100.50 | 90.25 | 94.50 | 16,941 | -5.50(-5.50%) |
Mar 01, 2019 | 100.25 | 101.00 | 97.50 | 100.00 | 9,840 | +0.75(+0.76%) |
Feb 28, 2019 | 99.50 | 103.50 | 97.75 | 99.25 | 6,577 | +0.00(+0.00%) |
Feb 27, 2019 | 100.00 | 102.75 | 98.75 | 99.25 | 5,661 | -0.75(-0.75%) |
Feb 26, 2019 | 103.75 | 104.75 | 97.50 | 100.00 | 15,406 | -4.50(-4.31%) |
Feb 25, 2019 | 102.50 | 109.75 | 101.81 | 104.50 | 10,688 | +1.25(+1.21%) |
Feb 22, 2019 | 101.50 | 107.00 | 100.25 | 103.25 | 7,564 | +2.50(+2.48%) |
Feb 21, 2019 | 100.75 | 102.01 | 99.75 | 100.75 | 4,518 | -0.50(-0.49%) |
Feb 20, 2019 | 101.25 | 103.00 | 99.75 | 101.25 | 7,258 | -0.75(-0.74%) |
Feb 19, 2019 | 99.75 | 103.75 | 98.14 | 102.00 | 11,269 | +3.75(+3.82%) |
Feb 15, 2019 | 101.25 | 101.50 | 97.50 | 98.25 | 6,416 | -2.75(-2.72%) |
Feb 14, 2019 | 102.25 | 102.25 | 100.00 | 101.00 | 4,039 | -0.75(-0.74%) |
Feb 13, 2019 | 102.50 | 104.25 | 95.75 | 101.75 | 14,146 | -2.00(-1.93%) |
Feb 12, 2019 | 104.75 | 104.75 | 101.25 | 103.75 | 9,648 | -1.25(-1.19%) |
Feb 11, 2019 | 103.25 | 106.25 | 102.50 | 105.00 | 6,331 | +1.25(+1.20%) |
Feb 08, 2019 | 105.00 | 105.00 | 100.75 | 103.75 | 5,264 | -0.75(-0.72%) |
Feb 07, 2019 | 102.25 | 105.75 | 97.69 | 104.50 | 10,558 | +2.00(+1.95%) |
Feb 06, 2019 | 102.25 | 103.75 | 100.00 | 102.50 | 7,825 | -0.50(-0.49%) |
Feb 05, 2019 | 107.25 | 108.50 | 100.00 | 103.00 | 18,926 | -2.50(-2.37%) |
Feb 04, 2019 | 99.00 | 106.25 | 97.75 | 105.50 | 26,115 | +6.50(+6.57%) |