Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 28.74 | 28.74 | 26.50 | 27.27 | 60,043 | -1.51(-5.25%) |
Apr 29, 2020 | 30.00 | 30.00 | 28.00 | 28.77 | 72,919 | +0.27(+0.96%) |
Apr 28, 2020 | 27.00 | 29.00 | 26.00 | 28.50 | 91,807 | +1.39(+5.15%) |
Apr 27, 2020 | 26.50 | 27.73 | 25.62 | 27.11 | 71,883 | +0.62(+2.34%) |
Apr 24, 2020 | 26.95 | 27.25 | 25.50 | 26.48 | 54,876 | -0.77(-2.81%) |
Apr 23, 2020 | 27.50 | 27.95 | 26.25 | 27.25 | 82,787 | +0.75(+2.83%) |
Apr 22, 2020 | 26.00 | 27.50 | 25.00 | 26.50 | 93,508 | +0.57(+2.18%) |
Apr 21, 2020 | 26.25 | 26.25 | 24.80 | 25.93 | 74,859 | -0.57(-2.13%) |
Apr 20, 2020 | 27.50 | 28.00 | 26.00 | 26.50 | 116,331 | -1.50(-5.36%) |
Apr 17, 2020 | 30.00 | 30.50 | 25.71 | 28.00 | 175,912 | -4.50(-13.85%) |
Apr 16, 2020 | 29.50 | 36.00 | 27.50 | 32.50 | 657,465 | +5.25(+19.24%) |
Apr 15, 2020 | 26.67 | 27.62 | 25.00 | 27.25 | 86,396 | -0.62(-2.22%) |
Apr 14, 2020 | 24.00 | 27.88 | 23.95 | 27.88 | 240,840 | +3.88(+16.15%) |
Apr 13, 2020 | 24.50 | 24.50 | 22.50 | 24.00 | 59,048 | -0.30(-1.21%) |
Apr 09, 2020 | 23.50 | 26.00 | 22.95 | 24.30 | 142,878 | -1.20(-4.73%) |
Apr 08, 2020 | 26.50 | 26.50 | 23.50 | 25.50 | 112,405 | -0.75(-2.86%) |
Apr 07, 2020 | 26.62 | 26.90 | 25.77 | 26.25 | 67,357 | -0.25(-0.94%) |
Apr 06, 2020 | 25.50 | 27.50 | 24.50 | 26.50 | 83,868 | +1.23(+4.85%) |
Apr 03, 2020 | 26.00 | 26.45 | 22.50 | 25.27 | 123,334 | -1.73(-6.39%) |
Apr 02, 2020 | 29.02 | 29.30 | 25.26 | 27.00 | 113,366 | -3.00(-10.00%) |
Apr 01, 2020 | 31.00 | 31.00 | 29.00 | 30.00 | 94,937 | -2.48(-7.62%) |
Mar 31, 2020 | 29.88 | 32.50 | 27.50 | 32.48 | 216,863 | +2.48(+8.25%) |
Mar 30, 2020 | 35.00 | 35.00 | 29.50 | 30.00 | 216,938 | -2.30(-7.12%) |
Mar 27, 2020 | 35.00 | 37.50 | 32.30 | 32.30 | 298,610 | -1.20(-3.58%) |
Mar 26, 2020 | 31.00 | 35.50 | 28.50 | 33.50 | 512,899 | +1.50(+4.69%) |
Mar 25, 2020 | 44.50 | 49.50 | 31.00 | 32.00 | 3,105,032 | +12.50(+64.10%) |
Mar 24, 2020 | 19.50 | 21.50 | 18.50 | 19.50 | 529,213 | -0.37(-1.86%) |
Mar 23, 2020 | 18.00 | 21.00 | 17.00 | 19.87 | 176,245 | +0.83(+4.36%) |
Mar 20, 2020 | 20.50 | 21.45 | 18.00 | 19.04 | 212,926 | -3.46(-15.38%) |
Mar 19, 2020 | 26.55 | 27.25 | 21.30 | 22.50 | 664,663 | +4.25(+23.29%) |
Mar 18, 2020 | 16.75 | 19.40 | 14.50 | 18.25 | 284,783 | +2.25(+14.06%) |
Mar 17, 2020 | 13.50 | 17.00 | 11.50 | 16.00 | 365,655 | +2.00(+14.29%) |
Mar 16, 2020 | 15.60 | 16.25 | 12.50 | 14.00 | 460,501 | -5.75(-29.11%) |
Mar 13, 2020 | 20.45 | 20.99 | 16.95 | 19.75 | 234,944 | -0.23(-1.15%) |
Mar 12, 2020 | 23.50 | 23.50 | 18.80 | 19.98 | 346,597 | -5.02(-20.08%) |
Mar 11, 2020 | 27.00 | 29.00 | 22.00 | 25.00 | 850,340 | +0.00(+0.00%) |
Mar 10, 2020 | 27.50 | 28.00 | 23.00 | 25.00 | 379,482 | -2.00(-7.41%) |
Mar 09, 2020 | 31.50 | 32.50 | 26.00 | 27.00 | 529,067 | -1.12(-4.00%) |
Mar 06, 2020 | 28.50 | 28.75 | 25.50 | 28.12 | 477,740 | +2.38(+9.22%) |
Mar 05, 2020 | 32.51 | 34.50 | 25.25 | 25.75 | 490,691 | -4.18(-13.98%) |
Mar 04, 2020 | 33.50 | 42.00 | 29.00 | 29.93 | 411,650 | -2.57(-7.89%) |
Mar 03, 2020 | 33.50 | 35.74 | 31.50 | 32.50 | 27,369 | +0.24(+0.74%) |
Mar 02, 2020 | 36.50 | 37.00 | 29.92 | 32.26 | 35,815 | -2.21(-6.41%) |
Feb 28, 2020 | 42.00 | 42.75 | 31.05 | 34.47 | 74,894 | -10.03(-22.54%) |
Feb 27, 2020 | 31.50 | 46.00 | 28.00 | 44.50 | 49,705 | +13.00(+41.25%) |
Feb 26, 2020 | 37.62 | 38.00 | 30.68 | 31.50 | 42,829 | -5.00(-13.68%) |
Feb 25, 2020 | 40.00 | 44.00 | 35.00 | 36.50 | 35,351 | -4.76(-11.53%) |
Feb 24, 2020 | 48.00 | 48.39 | 39.50 | 41.26 | 32,200 | -3.74(-8.32%) |
Feb 21, 2020 | 48.80 | 48.80 | 43.51 | 45.00 | 14,064 | -3.00(-6.25%) |
Feb 20, 2020 | 49.50 | 53.50 | 47.50 | 48.00 | 14,359 | -3.00(-5.88%) |
Feb 19, 2020 | 55.00 | 56.00 | 49.00 | 51.00 | 24,040 | -4.00(-7.27%) |
Feb 18, 2020 | 59.00 | 59.00 | 51.50 | 55.00 | 20,510 | -2.00(-3.51%) |
Feb 14, 2020 | 47.00 | 61.49 | 46.50 | 57.00 | 35,986 | +8.98(+18.70%) |
Feb 13, 2020 | 41.00 | 48.50 | 41.00 | 48.02 | 10,571 | +5.31(+12.43%) |
Feb 12, 2020 | 41.50 | 44.00 | 39.50 | 42.71 | 9,789 | +1.77(+4.32%) |
Feb 11, 2020 | 39.80 | 41.68 | 38.54 | 40.94 | 10,625 | +1.79(+4.57%) |
Feb 10, 2020 | 41.13 | 43.00 | 38.22 | 39.15 | 29,723 | -0.85(-2.13%) |
Feb 07, 2020 | 43.43 | 45.59 | 39.87 | 40.00 | 20,504 | -3.35(-7.74%) |
Feb 06, 2020 | 44.95 | 47.50 | 42.51 | 43.35 | 8,673 | -2.65(-5.75%) |
Feb 05, 2020 | 41.50 | 50.50 | 41.50 | 46.00 | 32,534 | +4.76(+11.54%) |
Feb 04, 2020 | 42.00 | 42.94 | 39.50 | 41.24 | 12,462 | +0.74(+1.83%) |
Feb 03, 2020 | 46.50 | 47.00 | 39.50 | 40.50 | 18,522 | -4.01(-9.00%) |
Jan 31, 2020 | 45.50 | 49.00 | 44.00 | 44.51 | 40,912 | -4.49(-9.17%) |
Jan 30, 2020 | 52.50 | 53.00 | 47.00 | 49.00 | 12,862 | -3.50(-6.67%) |
Jan 29, 2020 | 54.50 | 55.00 | 51.00 | 52.50 | 17,900 | -1.50(-2.78%) |
Jan 28, 2020 | 55.50 | 57.50 | 53.00 | 54.00 | 19,682 | -3.00(-5.26%) |
Jan 27, 2020 | 57.50 | 57.50 | 54.50 | 57.00 | 11,247 | -1.50(-2.56%) |
Jan 24, 2020 | 59.00 | 59.50 | 55.50 | 58.50 | 11,642 | +0.00(+0.00%) |
Jan 23, 2020 | 58.50 | 60.00 | 55.00 | 58.50 | 18,392 | +0.00(+0.00%) |
Jan 22, 2020 | 59.00 | 60.00 | 57.00 | 58.50 | 9,207 | -1.50(-2.50%) |
Jan 21, 2020 | 60.00 | 63.00 | 59.50 | 60.00 | 12,703 | +1.50(+2.56%) |
Jan 17, 2020 | 56.50 | 60.00 | 56.50 | 58.50 | 7,144 | +1.50(+2.63%) |
Jan 16, 2020 | 56.00 | 58.00 | 55.50 | 57.00 | 11,320 | -1.00(-1.72%) |
Jan 15, 2020 | 59.00 | 59.50 | 55.50 | 58.00 | 8,893 | -1.00(-1.69%) |
Jan 14, 2020 | 58.50 | 60.00 | 58.00 | 59.00 | 4,654 | -0.50(-0.84%) |
Jan 13, 2020 | 61.00 | 61.00 | 58.00 | 59.50 | 9,030 | +0.50(+0.85%) |
Jan 10, 2020 | 63.00 | 63.50 | 57.50 | 59.00 | 62,640 | +2.00(+3.51%) |
Jan 09, 2020 | 55.50 | 59.00 | 55.00 | 57.00 | 8,732 | -0.50(-0.87%) |
Jan 08, 2020 | 60.00 | 60.00 | 56.50 | 57.50 | 4,357 | -2.00(-3.36%) |
Jan 07, 2020 | 61.50 | 61.50 | 58.00 | 59.50 | 4,545 | +0.00(+0.00%) |
Jan 06, 2020 | 61.50 | 62.00 | 55.00 | 59.50 | 8,423 | -2.00(-3.25%) |
Jan 03, 2020 | 57.00 | 63.50 | 56.50 | 61.50 | 7,032 | +3.50(+6.03%) |
Jan 02, 2020 | 59.50 | 65.00 | 56.50 | 58.00 | 7,200 | -0.50(-0.85%) |
Dec 31, 2019 | 54.00 | 59.00 | 54.00 | 58.50 | 13,116 | +4.00(+7.34%) |
Dec 30, 2019 | 56.00 | 61.50 | 54.00 | 54.50 | 22,939 | -0.50(-0.91%) |
Dec 27, 2019 | 54.00 | 57.00 | 53.00 | 55.00 | 9,154 | +1.00(+1.85%) |
Dec 26, 2019 | 56.00 | 57.50 | 53.00 | 54.00 | 9,234 | -2.50(-4.42%) |
Dec 24, 2019 | 55.00 | 58.00 | 52.50 | 56.50 | 8,692 | +2.50(+4.63%) |
Dec 23, 2019 | 50.00 | 55.00 | 50.00 | 54.00 | 15,208 | +4.50(+9.09%) |
Dec 20, 2019 | 54.00 | 55.75 | 49.35 | 49.50 | 26,248 | -4.00(-7.48%) |
Dec 19, 2019 | 56.00 | 57.50 | 52.50 | 53.50 | 10,891 | -1.50(-2.73%) |
Dec 18, 2019 | 52.50 | 55.50 | 52.00 | 55.00 | 12,870 | +1.50(+2.80%) |
Dec 17, 2019 | 55.00 | 56.50 | 50.00 | 53.50 | 21,616 | +5.50(+11.46%) |
Dec 16, 2019 | 57.50 | 59.49 | 45.55 | 48.00 | 24,323 | -9.50(-16.52%) |
Dec 13, 2019 | 57.00 | 59.00 | 56.50 | 57.50 | 7,764 | -0.50(-0.86%) |
Dec 12, 2019 | 60.50 | 61.00 | 57.00 | 58.00 | 10,957 | -1.50(-2.52%) |
Dec 11, 2019 | 61.00 | 62.50 | 58.00 | 59.50 | 6,036 | -2.00(-3.25%) |
Dec 10, 2019 | 62.50 | 66.50 | 61.00 | 61.50 | 10,484 | -1.50(-2.38%) |
Dec 09, 2019 | 62.00 | 64.50 | 60.00 | 63.00 | 7,270 | +0.50(+0.80%) |
Dec 06, 2019 | 61.50 | 65.00 | 61.50 | 62.50 | 4,232 | +2.00(+3.31%) |
Dec 05, 2019 | 61.50 | 64.50 | 58.50 | 60.50 | 8,255 | -0.50(-0.82%) |
Dec 04, 2019 | 64.50 | 67.00 | 60.50 | 61.00 | 12,563 | -3.00(-4.69%) |
Dec 03, 2019 | 63.50 | 68.50 | 63.50 | 64.00 | 10,187 | +0.50(+0.79%) |
Dec 02, 2019 | 69.00 | 69.50 | 62.50 | 63.50 | 9,179 | -4.50(-6.62%) |
Nov 29, 2019 | 66.50 | 70.22 | 66.50 | 68.00 | 4,156 | +2.00(+3.03%) |
Nov 27, 2019 | 65.50 | 68.50 | 64.00 | 66.00 | 11,436 | -1.50(-2.22%) |
Nov 26, 2019 | 69.00 | 71.50 | 62.50 | 67.50 | 17,711 | -3.50(-4.93%) |
Nov 25, 2019 | 75.00 | 77.50 | 68.00 | 71.00 | 19,525 | -6.00(-7.79%) |
Nov 22, 2019 | 81.00 | 81.90 | 72.50 | 77.00 | 28,184 | -4.50(-5.52%) |
Nov 21, 2019 | 91.00 | 91.00 | 79.00 | 81.50 | 13,163 | -7.50(-8.43%) |
Nov 20, 2019 | 99.50 | 99.50 | 88.50 | 89.00 | 11,305 | -1.00(-1.11%) |
Nov 19, 2019 | 85.50 | 92.50 | 84.00 | 90.00 | 6,221 | +2.50(+2.86%) |
Nov 18, 2019 | 88.00 | 88.00 | 79.00 | 87.50 | 10,292 | -0.50(-0.57%) |
Nov 15, 2019 | 77.50 | 92.25 | 77.00 | 88.00 | 21,028 | +12.50(+16.56%) |
Nov 14, 2019 | 83.00 | 89.49 | 75.50 | 75.50 | 16,316 | -9.00(-10.65%) |
Nov 13, 2019 | 95.00 | 97.50 | 82.50 | 84.50 | 28,822 | -13.00(-13.33%) |
Nov 12, 2019 | 109.50 | 116.00 | 92.00 | 97.50 | 41,675 | -37.50(-27.78%) |
Nov 11, 2019 | 131.50 | 139.50 | 129.00 | 135.00 | 5,878 | +2.00(+1.50%) |
Nov 08, 2019 | 130.50 | 138.50 | 126.00 | 133.00 | 5,754 | +1.50(+1.14%) |
Nov 07, 2019 | 138.50 | 141.00 | 129.50 | 131.50 | 7,066 | -4.50(-3.31%) |
Nov 06, 2019 | 145.00 | 145.00 | 133.00 | 136.00 | 7,220 | -8.50(-5.88%) |
Nov 05, 2019 | 145.00 | 150.00 | 139.00 | 144.50 | 12,971 | -2.50(-1.70%) |
Nov 04, 2019 | 137.00 | 157.50 | 137.00 | 147.00 | 25,782 | +11.50(+8.49%) |
Nov 01, 2019 | 124.00 | 137.50 | 122.00 | 135.50 | 9,592 | +13.00(+10.61%) |
Oct 31, 2019 | 123.00 | 125.50 | 121.50 | 122.50 | 4,200 | -2.00(-1.61%) |
Oct 30, 2019 | 124.50 | 127.50 | 119.00 | 124.50 | 2,895 | +0.50(+0.40%) |
Oct 29, 2019 | 128.00 | 132.50 | 123.50 | 124.00 | 7,941 | -3.50(-2.75%) |
Oct 28, 2019 | 122.50 | 131.00 | 121.00 | 127.50 | 6,397 | +7.00(+5.81%) |
Oct 25, 2019 | 117.50 | 123.50 | 117.00 | 120.50 | 6,910 | +1.50(+1.26%) |
Oct 24, 2019 | 121.00 | 121.00 | 116.00 | 119.00 | 5,423 | -0.50(-0.42%) |
Oct 23, 2019 | 118.50 | 124.00 | 116.50 | 119.50 | 4,448 | +1.00(+0.84%) |
Oct 22, 2019 | 129.00 | 129.00 | 116.00 | 118.50 | 9,464 | -10.00(-7.78%) |
Oct 21, 2019 | 126.00 | 129.00 | 122.00 | 128.50 | 4,680 | +1.50(+1.18%) |
Oct 18, 2019 | 130.00 | 132.50 | 122.00 | 127.00 | 5,732 | -3.50(-2.68%) |
Oct 17, 2019 | 134.50 | 137.00 | 129.00 | 130.50 | 6,306 | -4.50(-3.33%) |
Oct 16, 2019 | 134.00 | 137.50 | 131.50 | 135.00 | 11,777 | +0.00(+0.00%) |
Oct 15, 2019 | 130.00 | 135.00 | 127.83 | 135.00 | 5,687 | +5.00(+3.85%) |
Oct 14, 2019 | 127.50 | 138.50 | 126.50 | 130.00 | 8,110 | +2.00(+1.56%) |
Oct 11, 2019 | 123.00 | 134.00 | 120.75 | 128.00 | 15,684 | +6.50(+5.35%) |
Oct 10, 2019 | 112.00 | 122.50 | 110.50 | 121.50 | 8,940 | +8.00(+7.05%) |
Oct 09, 2019 | 115.00 | 117.44 | 112.00 | 113.50 | 7,599 | -1.50(-1.30%) |
Oct 08, 2019 | 120.00 | 122.49 | 114.00 | 115.00 | 5,657 | -4.50(-3.77%) |
Oct 07, 2019 | 121.00 | 125.50 | 117.50 | 119.50 | 5,626 | -2.50(-2.05%) |
Oct 04, 2019 | 124.50 | 126.96 | 116.50 | 122.00 | 6,012 | -1.00(-0.81%) |
Oct 03, 2019 | 115.00 | 125.00 | 114.50 | 123.00 | 8,308 | +6.00(+5.13%) |
Oct 02, 2019 | 118.00 | 119.00 | 107.50 | 117.00 | 9,879 | -2.50(-2.09%) |
Oct 01, 2019 | 126.00 | 138.00 | 117.50 | 119.50 | 35,137 | -5.50(-4.40%) |
Sep 30, 2019 | 132.00 | 132.00 | 123.50 | 125.00 | 12,308 | -6.50(-4.94%) |
Sep 27, 2019 | 138.50 | 141.46 | 127.50 | 131.50 | 18,196 | -10.00(-7.07%) |
Sep 26, 2019 | 141.00 | 144.00 | 136.50 | 141.50 | 13,371 | -2.50(-1.74%) |
Sep 25, 2019 | 142.50 | 150.00 | 138.00 | 144.00 | 15,273 | +2.50(+1.77%) |
Sep 24, 2019 | 148.50 | 150.50 | 135.00 | 141.50 | 24,879 | -5.00(-3.41%) |
Sep 23, 2019 | 139.50 | 154.00 | 137.50 | 146.50 | 34,501 | +5.00(+3.53%) |
Sep 20, 2019 | 141.00 | 143.50 | 133.50 | 141.50 | 25,462 | -2.00(-1.39%) |
Sep 19, 2019 | 123.50 | 149.50 | 123.50 | 143.50 | 39,785 | +15.50(+12.11%) |
Sep 18, 2019 | 127.50 | 133.50 | 111.50 | 128.00 | 40,117 | -2.50(-1.92%) |
Sep 17, 2019 | 135.00 | 137.00 | 128.00 | 130.50 | 28,632 | -7.50(-5.43%) |
Sep 16, 2019 | 144.00 | 147.00 | 133.50 | 138.00 | 38,762 | -6.00(-4.17%) |
Sep 13, 2019 | 148.00 | 155.50 | 135.50 | 144.00 | 90,150 | -6.50(-4.32%) |
Sep 12, 2019 | 122.50 | 160.50 | 122.00 | 150.50 | 272,471 | +25.50(+20.40%) |
Sep 11, 2019 | 94.50 | 134.50 | 86.00 | 125.00 | 331,733 | +53.50(+74.83%) |
Sep 10, 2019 | 73.00 | 74.50 | 67.50 | 71.50 | 27,521 | -2.00(-2.72%) |
Sep 09, 2019 | 70.50 | 74.50 | 69.50 | 73.50 | 13,279 | +4.00(+5.76%) |
Sep 06, 2019 | 67.50 | 72.00 | 66.50 | 69.50 | 10,882 | +1.50(+2.21%) |
Sep 05, 2019 | 71.50 | 74.50 | 67.00 | 68.00 | 25,151 | -3.00(-4.23%) |
Sep 04, 2019 | 75.00 | 76.00 | 70.50 | 71.00 | 17,087 | -3.50(-4.70%) |
Sep 03, 2019 | 61.50 | 75.00 | 56.50 | 74.50 | 16,135 | +8.00(+12.03%) |
Aug 30, 2019 | 75.00 | 76.00 | 65.50 | 66.50 | 18,428 | -8.50(-11.33%) |
Aug 29, 2019 | 70.00 | 76.50 | 69.50 | 75.00 | 27,246 | +5.00(+7.14%) |
Aug 28, 2019 | 71.00 | 73.50 | 68.00 | 70.00 | 11,170 | -2.00(-2.78%) |
Aug 27, 2019 | 67.50 | 76.00 | 67.00 | 72.00 | 31,981 | +5.50(+8.27%) |
Aug 26, 2019 | 61.00 | 66.50 | 58.00 | 66.50 | 27,175 | +7.00(+11.76%) |
Aug 23, 2019 | 56.50 | 61.00 | 55.00 | 59.50 | 26,398 | +2.00(+3.48%) |
Aug 22, 2019 | 57.50 | 59.00 | 51.50 | 57.50 | 20,305 | +1.00(+1.77%) |
Aug 21, 2019 | 45.50 | 57.00 | 45.00 | 56.50 | 35,169 | +11.50(+25.56%) |
Aug 20, 2019 | 44.00 | 46.50 | 41.00 | 45.00 | 10,531 | +0.50(+1.12%) |
Aug 19, 2019 | 40.00 | 45.97 | 39.51 | 44.50 | 13,773 | +4.50(+11.25%) |
Aug 16, 2019 | 40.00 | 42.74 | 39.08 | 40.00 | 42,624 | +0.09(+0.24%) |
Aug 15, 2019 | 37.50 | 41.50 | 37.50 | 39.91 | 13,115 | +2.41(+6.41%) |
Aug 14, 2019 | 40.50 | 41.50 | 37.00 | 37.50 | 19,684 | -3.00(-7.41%) |
Aug 13, 2019 | 43.50 | 44.00 | 40.00 | 40.50 | 16,622 | -3.50(-7.95%) |
Aug 12, 2019 | 48.00 | 48.00 | 42.00 | 44.00 | 16,464 | -3.00(-6.38%) |
Aug 09, 2019 | 36.00 | 48.72 | 35.00 | 47.00 | 82,352 | +11.00(+30.56%) |
Aug 08, 2019 | 36.00 | 36.50 | 33.50 | 36.00 | 37,876 | -0.85(-2.32%) |
Aug 07, 2019 | 41.00 | 41.44 | 35.50 | 36.85 | 49,521 | -5.15(-12.25%) |
Aug 06, 2019 | 46.50 | 53.50 | 38.00 | 42.00 | 408,290 | +8.00(+23.53%) |
Aug 05, 2019 | 31.05 | 38.16 | 30.48 | 34.00 | 72,391 | +3.52(+11.57%) |
Aug 02, 2019 | 29.00 | 31.14 | 27.00 | 30.48 | 31,428 | +1.48(+5.09%) |
Aug 01, 2019 | 27.50 | 31.50 | 26.00 | 29.00 | 55,614 | -0.50(-1.69%) |
Jul 31, 2019 | 41.00 | 41.00 | 27.00 | 29.50 | 180,530 | -42.50(-59.03%) |
Jul 30, 2019 | 72.50 | 74.50 | 68.00 | 72.00 | 26,082 | -0.50(-0.69%) |
Jul 29, 2019 | 77.50 | 79.00 | 72.00 | 72.50 | 13,346 | -4.50(-5.84%) |
Jul 26, 2019 | 77.00 | 78.50 | 73.34 | 77.00 | 9,998 | +3.50(+4.76%) |
Jul 25, 2019 | 80.00 | 81.00 | 73.00 | 73.50 | 13,728 | -7.00(-8.70%) |
Jul 24, 2019 | 80.50 | 81.45 | 77.00 | 80.50 | 4,655 | +1.50(+1.90%) |
Jul 23, 2019 | 82.50 | 82.50 | 77.00 | 79.00 | 8,294 | -2.50(-3.07%) |
Jul 22, 2019 | 82.00 | 84.00 | 80.50 | 81.50 | 4,849 | -0.50(-0.61%) |
Jul 19, 2019 | 82.00 | 86.00 | 80.64 | 82.00 | 7,488 | -1.00(-1.20%) |
Jul 18, 2019 | 86.50 | 88.50 | 79.50 | 83.00 | 7,457 | -2.50(-2.92%) |
Jul 17, 2019 | 85.50 | 90.00 | 82.50 | 85.50 | 18,206 | +0.00(+0.00%) |
Jul 16, 2019 | 78.00 | 89.50 | 77.50 | 85.50 | 39,395 | +8.00(+10.32%) |
Jul 15, 2019 | 76.00 | 85.00 | 70.25 | 77.50 | 44,315 | +2.50(+3.33%) |
Jul 12, 2019 | 77.00 | 79.00 | 74.50 | 75.00 | 8,804 | -1.00(-1.32%) |
Jul 11, 2019 | 77.50 | 80.00 | 75.50 | 76.00 | 11,301 | -1.00(-1.30%) |
Jul 10, 2019 | 80.00 | 80.50 | 75.50 | 77.00 | 8,900 | -1.50(-1.91%) |
Jul 09, 2019 | 77.50 | 80.00 | 76.00 | 78.50 | 6,430 | +0.50(+0.64%) |
Jul 08, 2019 | 84.00 | 84.50 | 76.50 | 78.00 | 10,950 | -6.00(-7.14%) |
Jul 05, 2019 | 86.00 | 86.50 | 81.50 | 84.00 | 4,128 | -2.00(-2.33%) |
Jul 03, 2019 | 85.50 | 87.57 | 85.25 | 86.00 | 2,606 | +0.50(+0.58%) |
Jul 02, 2019 | 84.50 | 86.50 | 81.00 | 85.50 | 9,303 | +0.50(+0.59%) |
Jul 01, 2019 | 86.00 | 89.00 | 82.00 | 85.00 | 12,191 | +1.00(+1.19%) |
Jun 28, 2019 | 78.00 | 87.75 | 78.00 | 84.00 | 77,096 | +5.50(+7.01%) |
Jun 27, 2019 | 81.50 | 83.00 | 78.00 | 78.50 | 10,111 | -2.00(-2.48%) |
Jun 26, 2019 | 85.00 | 89.00 | 78.50 | 80.50 | 13,413 | -4.50(-5.29%) |
Jun 25, 2019 | 88.00 | 89.00 | 84.75 | 85.00 | 11,349 | -3.00(-3.41%) |
Jun 24, 2019 | 93.50 | 93.50 | 87.00 | 88.00 | 8,047 | -5.50(-5.88%) |
Jun 21, 2019 | 92.00 | 94.50 | 88.00 | 93.50 | 9,562 | +0.00(+0.00%) |
Jun 20, 2019 | 100.00 | 100.00 | 91.50 | 93.50 | 10,532 | -3.50(-3.61%) |
Jun 19, 2019 | 94.00 | 102.00 | 92.00 | 97.00 | 15,310 | +2.50(+2.65%) |
Jun 18, 2019 | 92.50 | 95.00 | 89.54 | 94.50 | 6,793 | +3.00(+3.28%) |
Jun 17, 2019 | 88.00 | 93.00 | 82.00 | 91.50 | 11,091 | +3.50(+3.98%) |
Jun 14, 2019 | 93.50 | 95.00 | 86.00 | 88.00 | 15,894 | -6.50(-6.88%) |
Jun 13, 2019 | 84.50 | 95.00 | 84.50 | 94.50 | 20,233 | +9.00(+10.53%) |
Jun 12, 2019 | 80.00 | 86.00 | 76.50 | 85.50 | 15,204 | +7.00(+8.92%) |
Jun 11, 2019 | 73.50 | 81.00 | 67.50 | 78.50 | 26,232 | +5.00(+6.80%) |
Jun 10, 2019 | 76.50 | 77.50 | 72.50 | 73.50 | 32,255 | -3.50(-4.55%) |
Jun 07, 2019 | 81.00 | 82.50 | 74.50 | 77.00 | 28,192 | -5.00(-6.10%) |
Jun 06, 2019 | 83.00 | 85.50 | 80.25 | 82.00 | 21,235 | -1.00(-1.20%) |
Jun 05, 2019 | 89.50 | 89.75 | 80.00 | 83.00 | 21,708 | -7.00(-7.78%) |
Jun 04, 2019 | 95.00 | 98.00 | 89.50 | 90.00 | 14,740 | -5.00(-5.26%) |
Jun 03, 2019 | 97.00 | 99.50 | 93.00 | 95.00 | 12,140 | -2.50(-2.56%) |
May 31, 2019 | 98.50 | 101.00 | 94.00 | 97.50 | 10,596 | -2.50(-2.50%) |
May 30, 2019 | 104.00 | 107.00 | 99.50 | 100.00 | 19,718 | -2.50(-2.44%) |
May 29, 2019 | 105.00 | 106.50 | 96.75 | 102.50 | 13,943 | -2.50(-2.38%) |
May 28, 2019 | 104.00 | 110.50 | 101.50 | 105.00 | 13,301 | +0.00(+0.00%) |
May 24, 2019 | 105.00 | 114.00 | 102.53 | 105.00 | 28,232 | +1.00(+0.96%) |
May 23, 2019 | 99.50 | 108.00 | 87.50 | 104.00 | 100,509 | -24.50(-19.07%) |
May 22, 2019 | 126.50 | 130.00 | 125.00 | 128.50 | 6,062 | +2.00(+1.58%) |
May 21, 2019 | 125.50 | 128.00 | 122.50 | 126.50 | 6,650 | +1.00(+0.80%) |
May 20, 2019 | 130.00 | 131.00 | 125.00 | 125.50 | 11,407 | -5.50(-4.20%) |
May 17, 2019 | 143.00 | 144.00 | 130.50 | 131.00 | 13,048 | -14.50(-9.97%) |
May 16, 2019 | 141.50 | 150.50 | 139.50 | 145.50 | 14,940 | +9.00(+6.59%) |
May 15, 2019 | 130.50 | 139.00 | 128.00 | 136.50 | 11,976 | +5.50(+4.20%) |
May 14, 2019 | 129.00 | 132.00 | 126.50 | 131.00 | 5,891 | +4.50(+3.56%) |
May 13, 2019 | 125.00 | 132.00 | 120.50 | 126.50 | 13,274 | -0.50(-0.39%) |
May 10, 2019 | 129.50 | 133.00 | 124.00 | 127.00 | 15,598 | -3.50(-2.68%) |
May 09, 2019 | 137.50 | 139.50 | 127.50 | 130.50 | 22,623 | -8.50(-6.12%) |
May 08, 2019 | 137.00 | 142.00 | 133.50 | 139.00 | 12,967 | +1.00(+0.72%) |
May 07, 2019 | 142.50 | 142.50 | 136.00 | 138.00 | 9,795 | -6.00(-4.17%) |
May 06, 2019 | 137.50 | 144.50 | 131.50 | 144.00 | 22,868 | +3.00(+2.13%) |
May 03, 2019 | 130.50 | 151.00 | 127.50 | 141.00 | 34,298 | +15.00(+11.90%) |
May 02, 2019 | 124.00 | 127.50 | 120.50 | 126.00 | 12,296 | +1.00(+0.80%) |