Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 172.30 | 179.50 | 132.60 | 135.00 | 36,848 | -20.00(-12.90%) |
Apr 29, 2020 | 122.40 | 155.00 | 122.40 | 155.00 | 43,794 | +42.57(+37.86%) |
Apr 28, 2020 | 102.50 | 116.93 | 100.00 | 112.43 | 23,681 | +21.33(+23.42%) |
Apr 27, 2020 | 92.80 | 92.80 | 90.00 | 91.10 | 1,606 | -0.90(-0.98%) |
Apr 24, 2020 | 90.70 | 93.40 | 90.00 | 92.00 | 1,150 | -1.50(-1.60%) |
Apr 23, 2020 | 89.60 | 95.32 | 89.60 | 93.50 | 904 | +3.40(+3.77%) |
Apr 22, 2020 | 91.90 | 91.90 | 87.50 | 90.10 | 1,188 | +0.10(+0.11%) |
Apr 21, 2020 | 96.00 | 97.30 | 79.60 | 90.00 | 4,174 | -4.61(-4.87%) |
Apr 20, 2020 | 93.70 | 97.80 | 91.50 | 94.61 | 4,557 | +4.71(+5.24%) |
Apr 17, 2020 | 85.00 | 89.90 | 84.50 | 89.90 | 2,500 | +5.55(+6.58%) |
Apr 16, 2020 | 82.10 | 87.50 | 82.00 | 84.35 | 2,273 | +2.35(+2.87%) |
Apr 15, 2020 | 83.40 | 86.60 | 82.00 | 82.00 | 1,342 | -1.00(-1.20%) |
Apr 14, 2020 | 78.00 | 91.77 | 78.00 | 83.00 | 4,908 | +6.00(+7.79%) |
Apr 13, 2020 | 78.30 | 79.88 | 76.01 | 77.00 | 1,267 | +1.92(+2.56%) |
Apr 09, 2020 | 78.00 | 78.00 | 73.89 | 75.08 | 1,090 | +1.08(+1.46%) |
Apr 08, 2020 | 77.50 | 79.50 | 74.00 | 74.00 | 1,292 | -2.80(-3.65%) |
Apr 07, 2020 | 77.90 | 78.00 | 73.50 | 76.80 | 3,708 | +3.80(+5.21%) |
Apr 06, 2020 | 72.20 | 75.57 | 72.20 | 73.00 | 871 | +1.00(+1.39%) |
Apr 03, 2020 | 75.90 | 75.90 | 72.00 | 72.00 | 1,720 | -1.40(-1.91%) |
Apr 02, 2020 | 75.40 | 77.19 | 73.20 | 73.40 | 494 | +0.15(+0.21%) |
Apr 01, 2020 | 74.80 | 74.80 | 73.00 | 73.25 | 474 | -3.75(-4.88%) |
Mar 31, 2020 | 75.00 | 77.90 | 72.10 | 77.00 | 567 | +0.40(+0.52%) |
Mar 30, 2020 | 77.90 | 78.00 | 71.92 | 76.60 | 895 | +5.10(+7.13%) |
Mar 27, 2020 | 75.40 | 78.00 | 71.50 | 71.50 | 1,500 | -3.70(-4.92%) |
Mar 26, 2020 | 74.00 | 77.30 | 73.00 | 75.20 | 2,297 | +3.70(+5.17%) |
Mar 25, 2020 | 76.60 | 77.40 | 70.00 | 71.50 | 1,254 | +1.00(+1.42%) |
Mar 24, 2020 | 75.00 | 82.89 | 70.50 | 70.50 | 5,210 | -2.00(-2.76%) |
Mar 23, 2020 | 64.00 | 75.00 | 64.00 | 72.50 | 3,419 | +10.50(+16.94%) |
Mar 20, 2020 | 61.00 | 64.10 | 61.00 | 62.00 | 1,620 | +2.00(+3.33%) |
Mar 19, 2020 | 58.40 | 68.50 | 55.30 | 60.00 | 2,893 | +4.70(+8.50%) |
Mar 18, 2020 | 57.30 | 60.95 | 54.00 | 55.30 | 2,816 | -4.80(-7.99%) |
Mar 17, 2020 | 53.70 | 61.30 | 53.70 | 60.10 | 2,648 | +6.50(+12.13%) |
Mar 16, 2020 | 53.60 | 59.30 | 53.60 | 53.60 | 4,566 | -8.65(-13.90%) |
Mar 13, 2020 | 57.70 | 65.00 | 57.70 | 62.25 | 1,760 | +7.25(+13.18%) |
Mar 12, 2020 | 63.10 | 63.10 | 52.00 | 55.00 | 7,548 | -10.35(-15.84%) |
Mar 11, 2020 | 71.30 | 71.91 | 65.20 | 65.35 | 4,525 | -8.65(-11.69%) |
Mar 10, 2020 | 71.20 | 74.00 | 71.20 | 74.00 | 1,015 | +2.70(+3.79%) |
Mar 09, 2020 | 80.50 | 80.50 | 67.26 | 71.30 | 5,466 | -11.10(-13.47%) |
Mar 06, 2020 | 82.83 | 84.69 | 81.20 | 82.40 | 1,760 | +0.40(+0.49%) |
Mar 05, 2020 | 78.60 | 86.40 | 78.60 | 82.00 | 1,561 | -1.90(-2.26%) |
Mar 04, 2020 | 87.60 | 87.70 | 81.30 | 83.90 | 720 | -1.20(-1.41%) |
Mar 03, 2020 | 90.90 | 90.90 | 80.80 | 85.10 | 2,365 | +0.10(+0.12%) |
Mar 02, 2020 | 82.00 | 86.00 | 80.10 | 85.00 | 3,235 | +3.20(+3.91%) |
Feb 28, 2020 | 83.10 | 85.09 | 74.40 | 81.80 | 5,730 | -2.20(-2.62%) |
Feb 27, 2020 | 82.10 | 85.00 | 80.20 | 84.00 | 2,660 | -1.00(-1.18%) |
Feb 26, 2020 | 87.90 | 88.00 | 84.00 | 85.00 | 2,282 | -0.50(-0.59%) |
Feb 25, 2020 | 88.00 | 91.50 | 85.50 | 85.50 | 3,324 | -2.20(-2.51%) |
Feb 24, 2020 | 91.50 | 92.97 | 86.00 | 87.70 | 2,124 | -3.80(-4.15%) |
Feb 21, 2020 | 90.10 | 91.50 | 88.50 | 91.50 | 450 | +2.50(+2.81%) |
Feb 20, 2020 | 90.50 | 91.10 | 88.00 | 89.00 | 859 | -2.50(-2.73%) |
Feb 19, 2020 | 90.00 | 92.38 | 86.10 | 91.50 | 3,645 | +2.60(+2.92%) |
Feb 18, 2020 | 89.60 | 89.80 | 87.80 | 88.90 | 1,133 | +1.10(+1.25%) |
Feb 14, 2020 | 90.00 | 90.80 | 86.40 | 87.80 | 3,670 | +2.30(+2.69%) |
Feb 13, 2020 | 91.30 | 92.00 | 85.50 | 85.50 | 5,334 | -6.30(-6.86%) |
Feb 12, 2020 | 99.10 | 99.10 | 91.80 | 91.80 | 1,187 | -3.40(-3.57%) |
Feb 11, 2020 | 100.30 | 101.90 | 94.10 | 95.20 | 1,915 | -5.10(-5.08%) |
Feb 10, 2020 | 104.00 | 105.00 | 99.10 | 100.30 | 3,776 | +0.30(+0.30%) |
Feb 07, 2020 | 97.20 | 103.27 | 94.90 | 100.00 | 2,950 | +2.80(+2.88%) |
Feb 06, 2020 | 107.50 | 108.90 | 88.20 | 97.20 | 9,439 | -7.30(-6.99%) |
Feb 05, 2020 | 104.40 | 109.50 | 98.59 | 104.50 | 6,851 | +3.70(+3.67%) |
Feb 04, 2020 | 96.80 | 101.82 | 96.80 | 100.80 | 3,238 | +4.10(+4.24%) |
Feb 03, 2020 | 113.00 | 113.00 | 84.50 | 96.70 | 17,631 | -12.70(-11.61%) |
Jan 31, 2020 | 115.50 | 115.90 | 107.12 | 109.40 | 3,560 | -6.50(-5.61%) |
Jan 30, 2020 | 128.00 | 129.00 | 113.51 | 115.90 | 6,615 | -0.60(-0.52%) |
Jan 29, 2020 | 120.00 | 122.50 | 112.50 | 116.50 | 7,589 | +4.00(+3.56%) |
Jan 28, 2020 | 119.40 | 119.50 | 111.00 | 112.50 | 4,812 | -2.60(-2.26%) |
Jan 27, 2020 | 108.50 | 120.00 | 107.50 | 115.10 | 5,573 | +7.60(+7.07%) |
Jan 24, 2020 | 119.50 | 119.50 | 107.50 | 107.50 | 5,020 | -6.29(-5.53%) |
Jan 23, 2020 | 107.50 | 113.90 | 107.50 | 113.79 | 3,399 | +6.29(+5.85%) |
Jan 22, 2020 | 107.50 | 110.96 | 107.50 | 107.50 | 5,215 | +3.30(+3.17%) |
Jan 21, 2020 | 103.00 | 109.50 | 101.70 | 104.20 | 6,870 | +1.70(+1.66%) |
Jan 17, 2020 | 106.90 | 108.70 | 95.00 | 102.50 | 4,550 | +5.80(+6.00%) |
Jan 16, 2020 | 105.90 | 106.37 | 96.70 | 96.70 | 4,365 | -6.70(-6.48%) |
Jan 15, 2020 | 113.50 | 114.40 | 95.00 | 103.40 | 14,715 | -6.85(-6.21%) |
Jan 14, 2020 | 116.20 | 135.00 | 109.01 | 110.25 | 21,919 | -1.05(-0.94%) |
Jan 13, 2020 | 97.40 | 115.00 | 97.40 | 111.30 | 12,482 | +14.10(+14.51%) |
Jan 10, 2020 | 97.00 | 97.70 | 94.63 | 97.20 | 1,280 | +1.40(+1.46%) |
Jan 09, 2020 | 96.00 | 98.70 | 94.00 | 95.80 | 3,021 | +1.40(+1.48%) |
Jan 08, 2020 | 95.00 | 95.00 | 90.20 | 94.40 | 1,672 | -0.65(-0.68%) |
Jan 07, 2020 | 89.10 | 95.13 | 89.10 | 95.05 | 3,047 | +4.65(+5.14%) |
Jan 06, 2020 | 98.90 | 98.90 | 85.50 | 90.40 | 4,645 | -5.38(-5.62%) |
Jan 03, 2020 | 98.00 | 99.90 | 95.01 | 95.78 | 3,740 | -5.17(-5.12%) |
Jan 02, 2020 | 97.80 | 103.19 | 94.45 | 100.95 | 12,717 | +8.05(+8.67%) |
Dec 31, 2019 | 88.20 | 93.90 | 86.70 | 92.90 | 9,900 | +8.07(+9.51%) |
Dec 30, 2019 | 83.00 | 87.40 | 82.50 | 84.83 | 7,708 | +1.83(+2.21%) |
Dec 27, 2019 | 82.00 | 83.60 | 81.00 | 83.00 | 6,700 | +1.50(+1.84%) |
Dec 26, 2019 | 74.80 | 82.00 | 74.80 | 81.50 | 3,765 | +5.50(+7.24%) |
Dec 24, 2019 | 74.60 | 76.20 | 74.60 | 76.00 | 580 | +0.29(+0.39%) |
Dec 23, 2019 | 74.00 | 77.70 | 70.00 | 75.71 | 3,748 | +1.41(+1.90%) |
Dec 20, 2019 | 70.10 | 74.80 | 70.10 | 74.30 | 1,690 | +3.20(+4.49%) |
Dec 19, 2019 | 70.50 | 72.87 | 70.50 | 71.10 | 1,185 | +1.10(+1.57%) |
Dec 18, 2019 | 70.10 | 74.50 | 70.00 | 70.00 | 3,319 | -6.36(-8.32%) |
Dec 17, 2019 | 74.00 | 77.60 | 71.00 | 76.36 | 3,747 | -2.34(-2.98%) |
Dec 16, 2019 | 83.00 | 83.00 | 75.60 | 78.70 | 6,559 | -4.20(-5.07%) |
Dec 13, 2019 | 70.00 | 84.00 | 69.90 | 82.90 | 10,660 | +13.60(+19.62%) |
Dec 12, 2019 | 62.00 | 70.00 | 62.00 | 69.30 | 7,048 | +8.10(+13.24%) |
Dec 11, 2019 | 62.00 | 62.00 | 60.70 | 61.20 | 959 | -0.80(-1.29%) |
Dec 10, 2019 | 59.00 | 62.50 | 59.00 | 62.00 | 5,196 | +3.00(+5.08%) |
Dec 09, 2019 | 57.50 | 59.00 | 57.30 | 59.00 | 455 | +1.30(+2.25%) |
Dec 06, 2019 | 56.20 | 58.90 | 56.20 | 57.70 | 500 | +0.90(+1.58%) |
Dec 05, 2019 | 58.04 | 58.04 | 56.80 | 56.80 | 78 | -0.20(-0.35%) |
Dec 04, 2019 | 57.00 | 58.27 | 57.00 | 57.00 | 714 | -1.90(-3.23%) |
Dec 03, 2019 | 56.10 | 58.90 | 56.10 | 58.90 | 115 | +1.80(+3.15%) |
Dec 02, 2019 | 56.40 | 59.00 | 56.40 | 57.10 | 1,380 | -0.68(-1.18%) |
Nov 29, 2019 | 56.10 | 58.00 | 56.10 | 57.78 | 560 | +0.78(+1.37%) |
Nov 27, 2019 | 56.10 | 57.08 | 56.10 | 57.00 | 750 | +0.90(+1.60%) |
Nov 26, 2019 | 56.90 | 56.90 | 56.10 | 56.10 | 152 | -0.80(-1.41%) |
Nov 25, 2019 | 57.30 | 57.30 | 56.80 | 56.90 | 697 | -0.99(-1.72%) |
Nov 22, 2019 | 57.00 | 57.90 | 57.00 | 57.90 | 170 | +1.90(+3.39%) |
Nov 21, 2019 | 57.20 | 57.20 | 56.00 | 56.00 | 281 | -0.40(-0.71%) |
Nov 20, 2019 | 57.20 | 58.40 | 56.30 | 56.40 | 438 | -0.26(-0.45%) |
Nov 19, 2019 | 57.90 | 57.90 | 56.30 | 56.66 | 143 | -0.06(-0.11%) |
Nov 18, 2019 | 58.50 | 58.50 | 56.72 | 56.72 | 180 | -1.38(-2.38%) |
Nov 15, 2019 | 59.80 | 59.80 | 57.85 | 58.10 | 760 | +0.40(+0.69%) |
Nov 14, 2019 | 59.40 | 59.50 | 57.70 | 57.70 | 680 | -0.70(-1.20%) |
Nov 13, 2019 | 59.30 | 59.30 | 58.00 | 58.40 | 811 | +0.70(+1.21%) |
Nov 12, 2019 | 59.90 | 59.90 | 57.70 | 57.70 | 331 | -2.20(-3.67%) |
Nov 11, 2019 | 58.60 | 60.50 | 58.40 | 59.90 | 1,288 | +3.40(+6.02%) |
Nov 08, 2019 | 56.50 | 56.60 | 56.50 | 56.50 | 40 | +0.10(+0.18%) |
Nov 07, 2019 | 56.00 | 57.20 | 56.00 | 56.40 | 912 | +0.40(+0.71%) |
Nov 06, 2019 | 56.00 | 56.14 | 56.00 | 56.00 | 433 | +1.00(+1.82%) |
Nov 05, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 66 | -0.80(-1.43%) |
Nov 04, 2019 | 53.50 | 55.90 | 53.50 | 55.80 | 345 | +2.00(+3.72%) |
Nov 01, 2019 | 53.90 | 54.00 | 53.60 | 53.80 | 240 | -0.70(-1.28%) |
Oct 30, 2019 | 54.50 | 54.50 | 54.50 | 0 | +0.50(+0.93%) | |
Oct 29, 2019 | 54.40 | 54.40 | 53.50 | 54.00 | 650 | +0.10(+0.19%) |
Oct 28, 2019 | 55.30 | 55.30 | 52.60 | 53.90 | 299 | -0.24(-0.44%) |
Oct 25, 2019 | 54.14 | 54.14 | 54.14 | 26 | +0.00(+0.00%) | |
Oct 24, 2019 | 54.10 | 55.50 | 54.00 | 54.14 | 386 | -0.44(-0.81%) |
Oct 23, 2019 | 54.97 | 55.00 | 54.58 | 54.58 | 120 | -0.42(-0.77%) |
Oct 22, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 18 | -0.01(-0.01%) |
Oct 21, 2019 | 56.40 | 56.40 | 55.00 | 55.01 | 99 | +0.85(+1.58%) |
Oct 18, 2019 | 55.50 | 56.20 | 53.70 | 54.15 | 350 | -1.35(-2.43%) |
Oct 17, 2019 | 55.50 | 55.50 | 55.50 | 55.50 | 210 | +0.00(+0.00%) |
Oct 16, 2019 | 57.50 | 57.50 | 55.50 | 55.50 | 190 | +0.63(+1.15%) |
Oct 15, 2019 | 54.00 | 56.80 | 53.42 | 54.87 | 351 | -1.73(-3.06%) |
Oct 14, 2019 | 57.50 | 58.00 | 56.60 | 56.60 | 703 | +0.00(+0.00%) |
Oct 11, 2019 | 60.00 | 67.20 | 55.67 | 56.60 | 1,850 | -2.30(-3.90%) |
Oct 10, 2019 | 58.70 | 59.00 | 57.10 | 58.90 | 533 | -0.40(-0.67%) |
Oct 09, 2019 | 56.30 | 59.50 | 54.00 | 59.30 | 1,006 | +2.35(+4.13%) |
Oct 08, 2019 | 56.50 | 56.95 | 56.01 | 56.95 | 120 | -1.02(-1.76%) |
Oct 07, 2019 | 56.10 | 57.97 | 56.10 | 57.97 | 156 | +0.97(+1.71%) |
Oct 03, 2019 | 57.00 | 57.00 | 57.00 | 0 | -0.10(-0.18%) | |
Oct 02, 2019 | 57.00 | 57.30 | 57.00 | 57.10 | 90 | -2.46(-4.13%) |
Oct 01, 2019 | 59.56 | 59.56 | 59.56 | 3 | +0.00(+0.00%) | |
Sep 30, 2019 | 59.56 | 59.56 | 59.56 | 27 | +0.00(+0.00%) | |
Sep 27, 2019 | 60.00 | 60.00 | 59.50 | 59.56 | 610 | +0.03(+0.06%) |
Sep 26, 2019 | 59.10 | 59.92 | 59.00 | 59.53 | 310 | +0.66(+1.12%) |
Sep 25, 2019 | 58.87 | 58.87 | 58.87 | 58.87 | 16 | -0.53(-0.90%) |
Sep 24, 2019 | 59.20 | 59.60 | 58.60 | 59.40 | 162 | +2.71(+4.79%) |
Sep 23, 2019 | 56.50 | 62.00 | 56.50 | 56.69 | 558 | +0.29(+0.51%) |
Sep 20, 2019 | 56.50 | 56.50 | 56.40 | 56.40 | 40 | -0.10(-0.18%) |
Sep 19, 2019 | 55.20 | 57.50 | 52.50 | 56.50 | 1,232 | +0.30(+0.53%) |
Sep 18, 2019 | 56.40 | 58.70 | 56.00 | 56.20 | 488 | -1.10(-1.92%) |
Sep 17, 2019 | 57.30 | 57.30 | 57.30 | 57.30 | 17 | +2.10(+3.80%) |
Sep 16, 2019 | 55.30 | 57.30 | 55.00 | 55.20 | 739 | +0.20(+0.36%) |
Sep 13, 2019 | 56.36 | 56.36 | 55.00 | 55.00 | 80 | -0.20(-0.36%) |
Sep 12, 2019 | 55.20 | 55.20 | 55.20 | 0 | +0.00(+0.00%) | |
Sep 11, 2019 | 57.50 | 58.00 | 55.00 | 55.20 | 622 | -1.34(-2.38%) |
Sep 10, 2019 | 55.80 | 58.00 | 55.55 | 56.54 | 458 | +1.94(+3.56%) |
Sep 09, 2019 | 55.10 | 55.10 | 54.60 | 54.60 | 1,059 | -0.50(-0.91%) |
Sep 06, 2019 | 55.80 | 56.51 | 54.50 | 55.10 | 580 | +0.80(+1.47%) |
Sep 05, 2019 | 57.70 | 59.00 | 54.10 | 54.30 | 1,674 | -2.80(-4.90%) |
Sep 04, 2019 | 60.00 | 60.00 | 57.01 | 57.10 | 68 | +0.90(+1.60%) |
Sep 03, 2019 | 56.20 | 57.00 | 55.60 | 56.20 | 608 | -2.80(-4.75%) |
Aug 30, 2019 | 59.50 | 60.40 | 57.50 | 59.00 | 200 | +0.20(+0.34%) |
Aug 29, 2019 | 58.80 | 60.90 | 58.80 | 58.80 | 2,375 | +1.59(+2.77%) |
Aug 28, 2019 | 57.21 | 57.21 | 57.21 | 57.21 | 55 | +0.71(+1.26%) |
Aug 27, 2019 | 56.40 | 57.00 | 56.40 | 56.50 | 3,196 | +0.80(+1.44%) |
Aug 26, 2019 | 57.00 | 58.03 | 55.70 | 55.70 | 1,985 | -1.80(-3.13%) |
Aug 23, 2019 | 57.80 | 59.41 | 57.40 | 57.50 | 730 | -0.40(-0.69%) |
Aug 22, 2019 | 57.50 | 57.90 | 57.50 | 57.90 | 149 | -0.65(-1.11%) |
Aug 21, 2019 | 58.20 | 58.55 | 57.00 | 58.55 | 412 | +1.55(+2.72%) |
Aug 20, 2019 | 57.90 | 58.93 | 57.00 | 57.00 | 1,049 | -1.00(-1.72%) |
Aug 19, 2019 | 59.30 | 59.50 | 58.00 | 58.00 | 481 | -2.00(-3.33%) |
Aug 16, 2019 | 58.40 | 60.00 | 58.40 | 60.00 | 40 | +2.30(+3.99%) |
Aug 15, 2019 | 57.50 | 57.70 | 57.50 | 57.70 | 166 | -0.20(-0.35%) |
Aug 14, 2019 | 58.29 | 61.41 | 57.60 | 57.90 | 530 | +0.30(+0.52%) |
Aug 13, 2019 | 61.00 | 62.60 | 57.60 | 57.60 | 883 | -2.50(-4.16%) |
Aug 12, 2019 | 59.10 | 63.00 | 57.00 | 60.10 | 1,586 | +0.70(+1.17%) |
Aug 09, 2019 | 59.60 | 61.10 | 59.20 | 59.41 | 90 | +0.30(+0.52%) |
Aug 08, 2019 | 57.30 | 59.80 | 57.30 | 59.10 | 360 | +2.10(+3.68%) |
Aug 07, 2019 | 62.30 | 62.30 | 57.00 | 57.00 | 2,554 | -5.10(-8.21%) |
Aug 06, 2019 | 65.70 | 65.80 | 61.70 | 62.10 | 105 | +0.60(+0.98%) |
Aug 05, 2019 | 64.90 | 64.90 | 60.10 | 61.50 | 2,652 | -2.30(-3.61%) |
Aug 02, 2019 | 66.70 | 66.90 | 63.00 | 63.80 | 510 | -2.90(-4.35%) |
Aug 01, 2019 | 65.80 | 66.70 | 63.30 | 66.70 | 550 | -0.40(-0.60%) |
Jul 31, 2019 | 67.20 | 67.20 | 63.20 | 67.10 | 660 | +1.90(+2.91%) |
Jul 30, 2019 | 67.00 | 67.50 | 64.60 | 65.20 | 254 | -1.77(-2.65%) |
Jul 29, 2019 | 65.12 | 67.50 | 65.12 | 66.97 | 286 | +2.37(+3.67%) |
Jul 26, 2019 | 65.90 | 65.90 | 62.80 | 64.60 | 80 | +0.00(+0.00%) |
Jul 25, 2019 | 62.50 | 68.99 | 62.50 | 64.60 | 532 | +2.30(+3.69%) |
Jul 24, 2019 | 65.00 | 65.70 | 62.30 | 62.30 | 842 | -0.30(-0.48%) |
Jul 23, 2019 | 62.60 | 62.60 | 62.60 | 0 | +0.00(+0.00%) | |
Jul 22, 2019 | 63.00 | 63.18 | 60.20 | 62.60 | 420 | -0.90(-1.42%) |
Jul 19, 2019 | 65.00 | 65.00 | 63.30 | 63.50 | 560 | -1.00(-1.55%) |
Jul 18, 2019 | 60.70 | 64.50 | 60.20 | 64.50 | 1,257 | +4.40(+7.32%) |
Jul 17, 2019 | 61.50 | 61.50 | 60.10 | 60.10 | 159 | -0.70(-1.15%) |
Jul 16, 2019 | 62.00 | 62.00 | 60.10 | 60.80 | 185 | -0.10(-0.16%) |
Jul 15, 2019 | 60.00 | 61.00 | 60.00 | 60.90 | 763 | +2.44(+4.17%) |
Jul 12, 2019 | 58.90 | 59.90 | 58.00 | 58.46 | 130 | +0.46(+0.80%) |
Jul 11, 2019 | 58.00 | 58.00 | 58.00 | 58.00 | 100 | -1.00(-1.69%) |
Jul 10, 2019 | 59.90 | 59.90 | 58.00 | 59.00 | 486 | -0.50(-0.84%) |
Jul 09, 2019 | 58.80 | 60.70 | 58.80 | 59.50 | 187 | +2.10(+3.66%) |
Jul 08, 2019 | 57.30 | 59.50 | 57.30 | 57.40 | 233 | -0.80(-1.37%) |
Jul 05, 2019 | 58.20 | 58.20 | 58.20 | 58.20 | 40 | +1.20(+2.11%) |
Jul 03, 2019 | 59.50 | 59.50 | 57.00 | 57.00 | 170 | -1.77(-3.02%) |
Jul 02, 2019 | 58.72 | 58.77 | 58.50 | 58.77 | 328 | +0.27(+0.47%) |
Jul 01, 2019 | 57.40 | 58.60 | 57.40 | 58.50 | 95 | +0.90(+1.56%) |
Jun 28, 2019 | 59.20 | 59.30 | 57.60 | 57.60 | 250 | +0.10(+0.17%) |
Jun 27, 2019 | 59.60 | 59.80 | 57.30 | 57.50 | 131 | -0.50(-0.86%) |
Jun 26, 2019 | 59.90 | 60.10 | 58.00 | 58.00 | 327 | +0.50(+0.87%) |
Jun 25, 2019 | 58.80 | 58.80 | 57.50 | 57.50 | 458 | +0.00(+0.00%) |
Jun 24, 2019 | 59.80 | 60.00 | 57.50 | 57.50 | 602 | -2.00(-3.36%) |
Jun 21, 2019 | 59.45 | 59.50 | 59.45 | 59.50 | 110 | +0.50(+0.85%) |
Jun 20, 2019 | 60.00 | 60.00 | 59.00 | 59.00 | 1,037 | -0.19(-0.32%) |
Jun 19, 2019 | 59.20 | 59.20 | 59.10 | 59.19 | 273 | -1.31(-2.17%) |
Jun 18, 2019 | 59.90 | 60.70 | 59.90 | 60.50 | 244 | +1.30(+2.20%) |
Jun 17, 2019 | 57.20 | 59.23 | 57.20 | 59.20 | 173 | +0.30(+0.51%) |
Jun 14, 2019 | 56.30 | 61.30 | 56.00 | 58.90 | 800 | +0.01(+0.01%) |
Jun 13, 2019 | 60.70 | 63.52 | 57.00 | 58.89 | 552 | -2.71(-4.41%) |
Jun 12, 2019 | 62.00 | 62.50 | 61.30 | 61.61 | 187 | +2.11(+3.54%) |
Jun 11, 2019 | 57.10 | 62.78 | 56.00 | 59.50 | 1,933 | +2.30(+4.02%) |
Jun 10, 2019 | 59.40 | 59.40 | 57.10 | 57.20 | 271 | -2.32(-3.90%) |
Jun 07, 2019 | 59.00 | 60.00 | 57.10 | 59.52 | 950 | -3.98(-6.27%) |
Jun 06, 2019 | 63.77 | 63.77 | 60.90 | 63.50 | 758 | -0.50(-0.78%) |
Jun 05, 2019 | 64.00 | 64.90 | 63.00 | 64.00 | 376 | -0.46(-0.71%) |
Jun 04, 2019 | 64.46 | 64.46 | 64.46 | 10 | +0.00(+0.00%) | |
Jun 03, 2019 | 64.46 | 64.46 | 64.46 | 64.46 | 44 | -1.94(-2.92%) |
May 31, 2019 | 63.20 | 66.40 | 63.20 | 66.40 | 170 | +2.40(+3.75%) |
May 30, 2019 | 69.40 | 69.40 | 64.00 | 64.00 | 1,064 | -5.20(-7.51%) |
May 29, 2019 | 65.10 | 69.20 | 65.10 | 69.20 | 51 | +2.60(+3.90%) |
May 28, 2019 | 66.80 | 69.90 | 66.00 | 66.60 | 1,643 | +0.60(+0.91%) |
May 24, 2019 | 65.50 | 66.90 | 65.00 | 66.00 | 550 | +0.69(+1.06%) |
May 23, 2019 | 64.90 | 65.31 | 64.90 | 65.31 | 271 | +0.01(+0.01%) |
May 22, 2019 | 65.30 | 65.30 | 65.30 | 8 | +0.00(+0.00%) | |
May 21, 2019 | 64.50 | 65.30 | 64.50 | 65.30 | 55 | +1.10(+1.71%) |
May 20, 2019 | 64.60 | 65.34 | 64.13 | 64.20 | 286 | +0.03(+0.05%) |
May 17, 2019 | 64.10 | 65.08 | 64.10 | 64.17 | 140 | -0.33(-0.51%) |
May 16, 2019 | 64.50 | 68.20 | 64.00 | 64.50 | 249 | +0.30(+0.47%) |
May 15, 2019 | 64.00 | 65.12 | 64.00 | 64.20 | 386 | -0.45(-0.70%) |
May 14, 2019 | 64.10 | 66.00 | 64.10 | 64.65 | 1,537 | -1.35(-2.05%) |
May 13, 2019 | 66.60 | 68.00 | 65.20 | 66.00 | 314 | -0.60(-0.90%) |
May 10, 2019 | 66.46 | 67.90 | 66.46 | 66.60 | 430 | +1.54(+2.36%) |
May 09, 2019 | 66.50 | 67.50 | 65.00 | 65.06 | 652 | -0.54(-0.82%) |
May 08, 2019 | 66.50 | 68.00 | 65.60 | 65.60 | 453 | -0.90(-1.35%) |
May 07, 2019 | 70.00 | 70.00 | 66.50 | 66.50 | 179 | -3.20(-4.59%) |
May 06, 2019 | 69.70 | 69.70 | 67.50 | 69.70 | 326 | -0.80(-1.13%) |
May 03, 2019 | 67.80 | 70.50 | 67.80 | 70.50 | 130 | -0.00(-0.00%) |
May 02, 2019 | 70.00 | 71.05 | 67.50 | 70.50 | 1,195 | -1.07(-1.50%) |