Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 81.75 | 83.25 | 79.25 | 82.75 | 19,876 | +1.75(+2.16%) |
May 28, 2020 | 82.75 | 84.50 | 80.00 | 81.00 | 26,388 | -1.50(-1.82%) |
May 27, 2020 | 77.00 | 83.25 | 75.50 | 82.50 | 45,891 | +6.25(+8.20%) |
May 26, 2020 | 83.50 | 83.50 | 75.50 | 76.25 | 29,807 | -4.50(-5.57%) |
May 22, 2020 | 80.75 | 84.00 | 78.25 | 80.75 | 22,548 | +0.00(+0.00%) |
May 21, 2020 | 82.25 | 82.25 | 76.25 | 80.75 | 32,689 | +0.75(+0.94%) |
May 20, 2020 | 78.25 | 82.50 | 77.25 | 80.00 | 29,140 | +3.50(+4.58%) |
May 19, 2020 | 74.75 | 82.00 | 74.62 | 76.50 | 29,377 | +1.25(+1.66%) |
May 18, 2020 | 80.00 | 81.25 | 73.75 | 75.25 | 39,423 | -1.00(-1.31%) |
May 15, 2020 | 79.00 | 79.50 | 75.00 | 76.25 | 52,448 | -4.00(-4.98%) |
May 14, 2020 | 80.50 | 81.75 | 75.00 | 80.25 | 39,051 | -1.50(-1.83%) |
May 13, 2020 | 76.00 | 83.75 | 72.75 | 81.75 | 79,224 | +6.00(+7.92%) |
May 12, 2020 | 83.50 | 89.25 | 75.00 | 75.75 | 105,538 | -5.25(-6.48%) |
May 11, 2020 | 68.00 | 82.00 | 67.50 | 81.00 | 118,363 | +13.75(+20.45%) |
May 08, 2020 | 58.75 | 69.25 | 57.50 | 67.25 | 99,444 | +9.00(+15.45%) |
May 07, 2020 | 60.00 | 61.00 | 57.50 | 58.25 | 41,454 | -2.50(-4.12%) |
May 06, 2020 | 63.75 | 64.25 | 60.25 | 60.75 | 21,883 | -2.00(-3.19%) |
May 05, 2020 | 61.25 | 62.75 | 59.50 | 62.75 | 38,535 | +1.75(+2.87%) |
May 04, 2020 | 56.25 | 61.00 | 55.75 | 61.00 | 34,403 | +4.25(+7.49%) |
May 01, 2020 | 59.00 | 60.25 | 54.50 | 56.75 | 40,916 | -2.75(-4.62%) |
Apr 30, 2020 | 63.25 | 64.00 | 59.25 | 59.50 | 39,082 | -4.50(-7.03%) |
Apr 29, 2020 | 64.75 | 64.75 | 61.00 | 64.00 | 44,750 | +1.00(+1.59%) |
Apr 28, 2020 | 65.00 | 65.00 | 59.25 | 63.00 | 46,196 | -0.25(-0.40%) |
Apr 27, 2020 | 62.50 | 65.00 | 62.50 | 63.25 | 43,751 | +1.75(+2.85%) |
Apr 24, 2020 | 61.00 | 62.00 | 59.00 | 61.50 | 24,676 | +1.50(+2.50%) |
Apr 23, 2020 | 59.75 | 62.25 | 58.75 | 60.00 | 34,199 | +0.25(+0.42%) |
Apr 22, 2020 | 61.50 | 61.50 | 57.75 | 59.75 | 28,999 | +0.50(+0.84%) |
Apr 21, 2020 | 62.00 | 62.50 | 58.00 | 59.25 | 39,768 | -3.50(-5.58%) |
Apr 20, 2020 | 57.50 | 63.75 | 57.00 | 62.75 | 40,413 | +4.50(+7.73%) |
Apr 17, 2020 | 61.50 | 62.25 | 57.25 | 58.25 | 36,476 | -1.00(-1.69%) |
Apr 16, 2020 | 62.00 | 63.25 | 58.25 | 59.25 | 43,398 | -3.25(-5.20%) |
Apr 15, 2020 | 61.75 | 64.50 | 58.75 | 62.50 | 28,352 | -2.50(-3.85%) |
Apr 14, 2020 | 61.00 | 65.75 | 61.00 | 65.00 | 39,105 | +5.00(+8.33%) |
Apr 13, 2020 | 59.75 | 61.00 | 56.75 | 60.00 | 26,474 | +1.25(+2.13%) |
Apr 09, 2020 | 60.00 | 60.25 | 56.25 | 58.75 | 51,116 | -0.50(-0.84%) |
Apr 08, 2020 | 59.25 | 60.00 | 56.25 | 59.25 | 37,012 | +1.75(+3.04%) |
Apr 07, 2020 | 58.75 | 62.75 | 55.25 | 57.50 | 54,236 | +0.25(+0.44%) |
Apr 06, 2020 | 54.75 | 57.50 | 53.75 | 57.25 | 58,262 | +5.00(+9.57%) |
Apr 03, 2020 | 53.75 | 56.75 | 51.38 | 52.25 | 38,624 | -0.50(-0.95%) |
Apr 02, 2020 | 51.25 | 54.25 | 49.25 | 52.75 | 55,922 | +3.00(+6.03%) |
Apr 01, 2020 | 50.00 | 58.75 | 47.50 | 49.75 | 110,871 | -2.75(-5.24%) |
Mar 31, 2020 | 50.75 | 54.25 | 48.75 | 52.50 | 34,244 | +1.50(+2.94%) |
Mar 30, 2020 | 52.50 | 52.50 | 48.25 | 51.00 | 32,828 | -0.50(-0.97%) |
Mar 27, 2020 | 51.50 | 55.00 | 48.50 | 51.50 | 34,372 | -1.00(-1.90%) |
Mar 26, 2020 | 54.25 | 60.50 | 50.00 | 52.50 | 56,091 | -1.75(-3.23%) |
Mar 25, 2020 | 52.75 | 58.75 | 50.25 | 54.25 | 68,564 | +2.50(+4.83%) |
Mar 24, 2020 | 51.75 | 53.50 | 50.00 | 51.75 | 37,007 | +3.00(+6.15%) |
Mar 23, 2020 | 53.25 | 53.75 | 45.75 | 48.75 | 48,157 | -4.50(-8.45%) |
Mar 20, 2020 | 46.50 | 55.75 | 45.50 | 53.25 | 198,868 | +8.75(+19.66%) |
Mar 19, 2020 | 42.75 | 49.50 | 42.75 | 44.50 | 46,482 | +2.00(+4.71%) |
Mar 18, 2020 | 49.50 | 49.50 | 41.25 | 42.50 | 59,135 | -8.50(-16.67%) |
Mar 17, 2020 | 40.00 | 55.00 | 33.75 | 51.00 | 132,231 | +14.75(+40.69%) |
Mar 16, 2020 | 39.75 | 40.50 | 34.75 | 36.25 | 53,483 | -7.25(-16.67%) |
Mar 13, 2020 | 46.00 | 46.50 | 40.62 | 43.50 | 61,052 | +0.25(+0.58%) |
Mar 12, 2020 | 49.50 | 49.75 | 41.75 | 43.25 | 80,746 | -11.50(-21.00%) |
Mar 11, 2020 | 58.75 | 59.75 | 53.00 | 54.75 | 48,229 | -4.25(-7.20%) |
Mar 10, 2020 | 61.75 | 65.25 | 57.50 | 59.00 | 53,767 | +0.00(+0.00%) |
Mar 09, 2020 | 62.50 | 64.00 | 55.75 | 59.00 | 60,282 | -9.00(-13.24%) |
Mar 06, 2020 | 72.00 | 72.50 | 66.50 | 68.00 | 77,612 | -6.75(-9.03%) |
Mar 05, 2020 | 80.00 | 82.25 | 74.50 | 74.75 | 45,198 | -7.50(-9.12%) |
Mar 04, 2020 | 82.00 | 82.50 | 76.25 | 82.25 | 44,022 | +3.75(+4.78%) |
Mar 03, 2020 | 84.00 | 87.75 | 76.50 | 78.50 | 47,612 | -5.38(-6.41%) |
Mar 02, 2020 | 79.25 | 85.00 | 72.50 | 83.88 | 107,086 | +6.88(+8.93%) |
Feb 28, 2020 | 80.25 | 85.50 | 76.25 | 77.00 | 93,484 | -5.75(-6.95%) |
Feb 27, 2020 | 88.00 | 91.00 | 81.25 | 82.75 | 99,557 | -9.50(-10.30%) |
Feb 26, 2020 | 98.00 | 100.75 | 89.00 | 92.25 | 64,371 | -5.00(-5.14%) |
Feb 25, 2020 | 98.50 | 101.75 | 92.50 | 97.25 | 70,946 | -0.50(-0.51%) |
Feb 24, 2020 | 94.25 | 99.75 | 90.50 | 97.75 | 53,970 | -3.50(-3.46%) |
Feb 21, 2020 | 100.75 | 108.50 | 98.12 | 101.25 | 76,256 | +0.75(+0.75%) |
Feb 20, 2020 | 100.75 | 103.00 | 92.75 | 100.50 | 92,481 | -1.50(-1.47%) |
Feb 19, 2020 | 89.50 | 104.50 | 87.50 | 102.00 | 174,579 | +14.50(+16.57%) |
Feb 18, 2020 | 83.75 | 93.75 | 80.50 | 87.50 | 132,947 | +8.25(+10.41%) |
Feb 14, 2020 | 77.25 | 80.00 | 75.50 | 79.25 | 35,520 | +2.00(+2.59%) |
Feb 13, 2020 | 79.25 | 79.25 | 74.00 | 77.25 | 44,026 | -2.00(-2.52%) |
Feb 12, 2020 | 81.00 | 86.25 | 73.00 | 79.25 | 92,936 | +0.25(+0.32%) |
Feb 11, 2020 | 74.75 | 84.50 | 73.25 | 79.00 | 124,813 | +5.75(+7.85%) |
Feb 10, 2020 | 65.00 | 73.50 | 65.00 | 73.25 | 123,702 | +10.50(+16.73%) |
Feb 07, 2020 | 65.50 | 66.00 | 62.75 | 62.75 | 24,048 | -3.25(-4.92%) |
Feb 06, 2020 | 66.50 | 67.75 | 63.75 | 66.00 | 23,680 | +0.00(+0.00%) |
Feb 05, 2020 | 62.00 | 69.00 | 61.50 | 66.00 | 81,072 | +5.50(+9.09%) |
Feb 04, 2020 | 56.00 | 61.00 | 55.25 | 60.50 | 47,596 | +5.75(+10.50%) |
Feb 03, 2020 | 55.00 | 56.50 | 54.00 | 54.75 | 47,269 | +0.50(+0.92%) |
Jan 31, 2020 | 59.50 | 59.50 | 53.75 | 54.25 | 73,384 | -5.00(-8.44%) |
Jan 30, 2020 | 58.75 | 60.25 | 57.50 | 59.25 | 31,126 | -0.25(-0.42%) |
Jan 29, 2020 | 62.00 | 63.25 | 59.25 | 59.50 | 31,215 | -2.00(-3.25%) |
Jan 28, 2020 | 60.25 | 62.75 | 59.75 | 61.50 | 34,874 | +2.00(+3.36%) |
Jan 27, 2020 | 65.75 | 65.75 | 59.25 | 59.50 | 79,805 | -6.25(-9.51%) |
Jan 24, 2020 | 70.50 | 71.00 | 65.25 | 65.75 | 44,148 | -4.75(-6.74%) |
Jan 23, 2020 | 71.75 | 73.25 | 69.50 | 70.50 | 51,925 | -1.00(-1.40%) |
Jan 22, 2020 | 70.75 | 72.00 | 68.75 | 71.50 | 47,962 | +2.00(+2.88%) |
Jan 21, 2020 | 63.75 | 73.00 | 62.75 | 69.50 | 116,938 | +6.00(+9.45%) |
Jan 17, 2020 | 64.25 | 65.00 | 63.00 | 63.50 | 54,516 | +0.00(+0.00%) |
Jan 16, 2020 | 66.75 | 69.25 | 63.50 | 63.50 | 36,010 | -2.50(-3.79%) |
Jan 15, 2020 | 64.50 | 67.50 | 63.00 | 66.00 | 48,507 | +1.50(+2.33%) |
Jan 14, 2020 | 60.00 | 65.50 | 57.50 | 64.50 | 57,771 | +5.50(+9.32%) |
Jan 13, 2020 | 63.75 | 65.75 | 58.50 | 59.00 | 73,535 | -4.50(-7.09%) |
Jan 10, 2020 | 65.50 | 65.75 | 63.50 | 63.50 | 70,084 | -1.75(-2.68%) |
Jan 09, 2020 | 64.25 | 71.25 | 63.18 | 65.25 | 83,533 | -0.25(-0.38%) |
Jan 08, 2020 | 63.50 | 68.00 | 62.50 | 65.50 | 72,984 | +1.25(+1.95%) |
Jan 07, 2020 | 70.00 | 70.00 | 63.75 | 64.25 | 95,258 | -5.00(-7.22%) |
Jan 06, 2020 | 72.00 | 72.00 | 65.50 | 69.25 | 117,162 | -3.25(-4.48%) |
Jan 03, 2020 | 80.00 | 80.25 | 72.25 | 72.50 | 143,772 | -7.75(-9.66%) |
Jan 02, 2020 | 89.75 | 90.00 | 79.25 | 80.25 | 75,379 | -1.50(-1.83%) |
Dec 31, 2019 | 87.25 | 88.00 | 80.00 | 81.75 | 67,612 | -5.50(-6.30%) |
Dec 30, 2019 | 84.75 | 88.00 | 80.25 | 87.25 | 62,043 | +1.88(+2.20%) |
Dec 27, 2019 | 90.00 | 91.75 | 84.50 | 85.38 | 48,436 | -4.62(-5.14%) |
Dec 26, 2019 | 91.25 | 98.75 | 88.75 | 90.00 | 61,127 | +0.00(+0.00%) |
Dec 24, 2019 | 91.75 | 92.25 | 87.50 | 90.00 | 45,572 | -0.75(-0.83%) |
Dec 23, 2019 | 82.75 | 93.75 | 80.00 | 90.75 | 179,841 | +12.88(+16.53%) |
Dec 20, 2019 | 73.84 | 86.38 | 70.25 | 77.88 | 570,572 | -47.12(-37.70%) |
Dec 19, 2019 | 100.25 | 129.75 | 100.00 | 125.00 | 105,124 | +26.50(+26.90%) |
Dec 18, 2019 | 102.25 | 104.25 | 97.00 | 98.50 | 26,421 | -4.75(-4.60%) |
Dec 17, 2019 | 106.50 | 106.50 | 98.00 | 103.25 | 29,269 | -2.25(-2.13%) |
Dec 16, 2019 | 92.00 | 108.50 | 88.25 | 105.50 | 51,682 | +14.25(+15.62%) |
Dec 13, 2019 | 100.00 | 103.00 | 90.25 | 91.25 | 28,588 | -8.50(-8.52%) |
Dec 12, 2019 | 99.50 | 101.50 | 92.50 | 99.75 | 64,244 | -0.75(-0.75%) |
Dec 11, 2019 | 84.75 | 104.50 | 83.00 | 100.50 | 135,217 | +15.50(+18.24%) |
Dec 10, 2019 | 71.75 | 83.75 | 68.50 | 85.00 | 86,225 | +11.50(+15.65%) |
Dec 09, 2019 | 80.00 | 85.50 | 73.00 | 73.50 | 148,438 | -1.50(-2.00%) |
Dec 06, 2019 | 70.25 | 76.00 | 64.75 | 75.00 | 66,720 | +6.00(+8.70%) |
Dec 05, 2019 | 73.00 | 77.25 | 68.75 | 69.00 | 37,965 | -5.75(-7.69%) |
Dec 04, 2019 | 81.50 | 82.25 | 72.75 | 74.75 | 46,867 | -6.50(-8.00%) |
Dec 03, 2019 | 93.00 | 96.00 | 79.25 | 81.25 | 48,203 | -4.00(-4.69%) |
Dec 02, 2019 | 85.75 | 87.00 | 77.75 | 85.25 | 25,050 | +1.00(+1.19%) |
Nov 29, 2019 | 87.75 | 95.00 | 83.00 | 84.25 | 28,260 | -0.75(-0.88%) |
Nov 27, 2019 | 73.75 | 87.75 | 73.75 | 85.00 | 46,616 | +12.00(+16.44%) |
Nov 26, 2019 | 76.00 | 80.00 | 69.50 | 73.00 | 44,145 | +1.25(+1.74%) |
Nov 25, 2019 | 64.50 | 75.50 | 64.25 | 71.75 | 35,639 | +7.25(+11.24%) |
Nov 22, 2019 | 59.75 | 64.75 | 59.75 | 64.50 | 7,200 | +4.00(+6.61%) |
Nov 21, 2019 | 61.00 | 62.25 | 58.25 | 60.50 | 7,140 | -0.25(-0.41%) |
Nov 20, 2019 | 58.00 | 62.50 | 58.00 | 60.75 | 9,134 | +2.62(+4.52%) |
Nov 19, 2019 | 55.00 | 59.25 | 55.00 | 58.12 | 7,649 | +2.38(+4.26%) |
Nov 18, 2019 | 56.75 | 57.75 | 55.25 | 55.75 | 5,916 | -2.25(-3.88%) |
Nov 15, 2019 | 57.00 | 60.00 | 55.72 | 58.00 | 7,632 | +1.25(+2.20%) |
Nov 14, 2019 | 60.75 | 62.50 | 56.25 | 56.75 | 8,033 | -1.50(-2.58%) |
Nov 13, 2019 | 57.50 | 61.75 | 55.25 | 58.25 | 13,706 | +1.00(+1.75%) |
Nov 12, 2019 | 62.50 | 64.75 | 57.00 | 57.25 | 12,999 | -5.00(-8.03%) |
Nov 11, 2019 | 66.75 | 66.75 | 61.50 | 62.25 | 6,740 | -3.50(-5.32%) |
Nov 08, 2019 | 66.75 | 68.00 | 64.50 | 65.75 | 10,656 | -2.25(-3.31%) |
Nov 07, 2019 | 65.75 | 68.50 | 64.50 | 68.00 | 6,285 | +2.75(+4.21%) |
Nov 06, 2019 | 67.25 | 68.00 | 64.50 | 65.25 | 4,187 | -1.75(-2.61%) |
Nov 05, 2019 | 66.25 | 69.50 | 65.75 | 67.00 | 10,180 | +0.75(+1.13%) |
Nov 04, 2019 | 64.25 | 68.25 | 64.00 | 66.25 | 8,666 | +3.00(+4.74%) |
Nov 01, 2019 | 60.00 | 64.75 | 59.00 | 63.25 | 14,036 | +4.00(+6.75%) |
Oct 31, 2019 | 62.50 | 62.50 | 58.25 | 59.25 | 10,424 | -3.50(-5.58%) |
Oct 30, 2019 | 62.50 | 64.00 | 59.50 | 62.75 | 8,190 | +0.25(+0.40%) |
Oct 29, 2019 | 63.00 | 65.25 | 61.75 | 62.50 | 6,129 | -1.75(-2.72%) |
Oct 28, 2019 | 62.25 | 65.50 | 58.75 | 64.25 | 10,886 | +1.75(+2.80%) |
Oct 25, 2019 | 58.50 | 64.75 | 56.00 | 62.50 | 26,812 | +5.50(+9.65%) |
Oct 24, 2019 | 60.50 | 61.00 | 57.00 | 57.00 | 14,097 | -2.75(-4.60%) |
Oct 23, 2019 | 59.75 | 62.50 | 57.50 | 59.75 | 10,980 | +0.00(+0.00%) |
Oct 22, 2019 | 56.75 | 61.25 | 56.75 | 59.75 | 14,924 | +3.25(+5.75%) |
Oct 21, 2019 | 54.00 | 57.50 | 52.88 | 56.50 | 15,411 | +2.25(+4.15%) |
Oct 18, 2019 | 55.50 | 59.75 | 52.75 | 54.25 | 23,388 | -2.25(-3.98%) |
Oct 17, 2019 | 59.75 | 62.50 | 55.25 | 56.50 | 28,993 | -4.25(-7.00%) |
Oct 16, 2019 | 68.00 | 70.50 | 60.50 | 60.75 | 45,271 | -7.00(-10.33%) |
Oct 15, 2019 | 55.50 | 71.00 | 55.25 | 67.75 | 78,801 | +13.50(+24.88%) |
Oct 14, 2019 | 55.25 | 56.25 | 52.00 | 54.25 | 8,350 | -1.75(-3.12%) |
Oct 11, 2019 | 55.50 | 57.75 | 54.00 | 56.00 | 10,724 | +1.00(+1.82%) |
Oct 10, 2019 | 55.50 | 57.00 | 53.75 | 55.00 | 8,361 | -0.25(-0.45%) |
Oct 09, 2019 | 57.50 | 59.50 | 55.00 | 55.25 | 8,010 | -2.00(-3.49%) |
Oct 08, 2019 | 59.25 | 61.25 | 56.50 | 57.25 | 11,376 | -2.25(-3.78%) |
Oct 07, 2019 | 57.00 | 61.62 | 56.00 | 59.50 | 14,736 | +3.25(+5.78%) |
Oct 04, 2019 | 56.50 | 58.50 | 53.75 | 56.25 | 30,424 | -0.25(-0.44%) |
Oct 03, 2019 | 55.50 | 57.50 | 54.25 | 56.50 | 11,805 | +1.00(+1.80%) |
Oct 02, 2019 | 56.75 | 56.75 | 51.75 | 55.50 | 34,156 | -1.50(-2.63%) |
Oct 01, 2019 | 55.75 | 58.75 | 55.75 | 57.00 | 8,695 | +0.50(+0.88%) |
Sep 30, 2019 | 61.00 | 62.50 | 55.25 | 56.50 | 17,718 | -5.00(-8.13%) |
Sep 27, 2019 | 58.25 | 63.75 | 58.25 | 61.50 | 11,152 | +3.00(+5.13%) |
Sep 26, 2019 | 64.50 | 65.00 | 58.25 | 58.50 | 14,847 | -6.25(-9.65%) |
Sep 25, 2019 | 69.00 | 70.00 | 63.75 | 64.75 | 22,593 | -4.25(-6.16%) |
Sep 24, 2019 | 71.25 | 72.00 | 66.25 | 69.00 | 31,322 | -2.75(-3.83%) |
Sep 23, 2019 | 67.50 | 78.00 | 62.75 | 71.75 | 90,076 | -9.75(-11.96%) |
Sep 20, 2019 | 80.75 | 84.88 | 79.75 | 81.50 | 32,256 | +0.50(+0.62%) |
Sep 19, 2019 | 79.75 | 87.75 | 78.00 | 81.00 | 74,281 | +1.00(+1.25%) |
Sep 18, 2019 | 73.00 | 82.25 | 72.25 | 80.00 | 36,024 | +7.00(+9.59%) |
Sep 17, 2019 | 75.50 | 76.50 | 70.50 | 73.00 | 19,696 | -1.75(-2.34%) |
Sep 16, 2019 | 73.50 | 75.25 | 71.75 | 74.75 | 18,668 | +0.50(+0.67%) |
Sep 13, 2019 | 78.50 | 80.00 | 73.75 | 74.25 | 20,404 | -4.25(-5.41%) |
Sep 12, 2019 | 78.00 | 82.00 | 76.75 | 78.50 | 22,185 | +0.50(+0.64%) |
Sep 11, 2019 | 80.25 | 83.25 | 76.00 | 78.00 | 36,181 | -1.25(-1.58%) |
Sep 10, 2019 | 75.00 | 80.50 | 72.00 | 79.25 | 36,016 | +4.00(+5.32%) |
Sep 09, 2019 | 74.50 | 76.25 | 69.50 | 75.25 | 35,509 | +0.75(+1.01%) |
Sep 06, 2019 | 74.75 | 84.75 | 71.25 | 74.50 | 114,564 | -0.75(-1.00%) |
Sep 05, 2019 | 73.00 | 76.25 | 70.25 | 75.25 | 68,402 | +1.00(+1.35%) |
Sep 04, 2019 | 68.25 | 74.25 | 64.00 | 74.25 | 196,747 | +0.75(+1.02%) |
Sep 03, 2019 | 49.25 | 83.25 | 46.25 | 73.50 | 925,770 | +35.00(+90.91%) |
Aug 30, 2019 | 46.00 | 46.25 | 36.50 | 38.50 | 43,908 | -7.00(-15.38%) |
Aug 29, 2019 | 45.25 | 46.50 | 43.75 | 45.50 | 6,072 | +0.75(+1.68%) |
Aug 28, 2019 | 43.25 | 45.75 | 42.75 | 44.75 | 14,976 | +1.50(+3.47%) |
Aug 27, 2019 | 47.25 | 47.25 | 43.25 | 43.25 | 13,317 | -3.75(-7.98%) |
Aug 26, 2019 | 47.75 | 48.50 | 45.50 | 47.00 | 11,783 | +1.25(+2.73%) |
Aug 23, 2019 | 50.75 | 52.00 | 45.50 | 45.75 | 19,528 | -5.25(-10.29%) |
Aug 22, 2019 | 55.50 | 55.75 | 51.00 | 51.00 | 17,687 | -4.00(-7.27%) |
Aug 21, 2019 | 55.00 | 55.75 | 53.25 | 55.00 | 7,694 | +0.25(+0.46%) |
Aug 20, 2019 | 56.00 | 56.50 | 54.50 | 54.75 | 6,527 | -1.00(-1.79%) |
Aug 19, 2019 | 56.25 | 56.75 | 53.88 | 55.75 | 14,942 | +0.75(+1.36%) |
Aug 16, 2019 | 54.50 | 58.00 | 54.50 | 55.00 | 18,056 | +0.75(+1.38%) |
Aug 15, 2019 | 57.25 | 58.00 | 54.00 | 54.25 | 17,983 | -6.50(-10.70%) |
Aug 14, 2019 | 60.75 | 62.25 | 58.50 | 60.75 | 23,919 | +1.00(+1.67%) |
Aug 13, 2019 | 57.00 | 61.25 | 53.50 | 59.75 | 31,442 | +2.75(+4.82%) |
Aug 12, 2019 | 53.75 | 59.25 | 53.00 | 57.00 | 37,764 | -0.25(-0.44%) |
Aug 09, 2019 | 57.75 | 58.75 | 56.38 | 57.25 | 16,352 | +0.25(+0.44%) |
Aug 08, 2019 | 62.00 | 63.00 | 56.25 | 57.00 | 21,349 | -4.25(-6.94%) |
Aug 07, 2019 | 60.00 | 63.50 | 59.00 | 61.25 | 19,310 | +0.75(+1.24%) |
Aug 06, 2019 | 62.00 | 63.75 | 58.50 | 60.50 | 14,134 | -0.50(-0.82%) |
Aug 05, 2019 | 58.75 | 62.25 | 57.50 | 61.00 | 24,196 | +0.50(+0.83%) |
Aug 02, 2019 | 63.00 | 65.00 | 60.50 | 60.50 | 19,092 | -2.50(-3.97%) |
Aug 01, 2019 | 64.75 | 70.00 | 62.25 | 63.00 | 50,575 | -1.75(-2.70%) |
Jul 31, 2019 | 74.25 | 74.50 | 61.00 | 64.75 | 84,996 | -12.75(-16.45%) |
Jul 30, 2019 | 75.25 | 77.50 | 71.50 | 77.50 | 19,595 | +2.50(+3.33%) |
Jul 29, 2019 | 79.25 | 82.50 | 74.50 | 75.00 | 28,976 | -4.50(-5.66%) |
Jul 26, 2019 | 78.00 | 80.00 | 74.00 | 79.50 | 44,152 | -1.75(-2.15%) |
Jul 25, 2019 | 98.25 | 98.50 | 81.00 | 81.25 | 47,789 | -11.25(-12.16%) |
Jul 24, 2019 | 89.00 | 93.25 | 87.75 | 92.50 | 19,227 | +3.75(+4.23%) |
Jul 23, 2019 | 93.00 | 93.00 | 87.75 | 88.75 | 20,863 | -4.25(-4.57%) |
Jul 22, 2019 | 93.00 | 94.50 | 91.00 | 93.00 | 11,182 | -0.50(-0.53%) |
Jul 19, 2019 | 96.25 | 97.75 | 93.25 | 93.50 | 15,088 | -2.50(-2.60%) |
Jul 18, 2019 | 97.25 | 99.25 | 93.25 | 96.00 | 21,511 | -2.00(-2.04%) |
Jul 17, 2019 | 100.25 | 101.00 | 96.75 | 98.00 | 21,475 | -1.75(-1.75%) |
Jul 16, 2019 | 106.25 | 106.50 | 99.25 | 99.75 | 28,668 | -5.75(-5.45%) |
Jul 15, 2019 | 105.00 | 109.00 | 102.86 | 105.50 | 20,722 | +1.00(+0.96%) |
Jul 12, 2019 | 108.25 | 108.75 | 103.25 | 104.50 | 18,780 | -4.00(-3.69%) |
Jul 11, 2019 | 108.00 | 111.00 | 106.75 | 108.50 | 30,669 | +1.25(+1.17%) |
Jul 10, 2019 | 108.75 | 110.00 | 104.00 | 107.25 | 21,283 | -1.75(-1.61%) |
Jul 09, 2019 | 110.75 | 111.00 | 107.50 | 109.00 | 17,162 | -1.50(-1.36%) |
Jul 08, 2019 | 113.75 | 114.25 | 108.00 | 110.50 | 24,735 | -3.50(-3.07%) |
Jul 05, 2019 | 115.50 | 117.75 | 113.00 | 114.00 | 32,872 | -1.25(-1.08%) |
Jul 03, 2019 | 120.00 | 120.04 | 114.25 | 115.25 | 18,388 | -3.75(-3.15%) |
Jul 02, 2019 | 118.50 | 120.25 | 115.00 | 119.00 | 27,216 | -0.25(-0.21%) |
Jul 01, 2019 | 122.50 | 123.25 | 117.75 | 119.25 | 36,149 | -0.25(-0.21%) |
Jun 28, 2019 | 119.50 | 123.00 | 118.50 | 119.50 | 76,672 | +0.50(+0.42%) |
Jun 27, 2019 | 116.75 | 119.50 | 111.75 | 119.00 | 92,369 | +6.25(+5.54%) |
Jun 26, 2019 | 116.50 | 117.50 | 111.25 | 112.75 | 25,630 | -2.50(-2.17%) |
Jun 25, 2019 | 110.75 | 118.25 | 109.88 | 115.25 | 55,085 | +4.50(+4.06%) |
Jun 24, 2019 | 118.25 | 118.25 | 110.00 | 110.75 | 34,328 | -4.75(-4.11%) |
Jun 21, 2019 | 120.25 | 120.88 | 111.75 | 115.50 | 46,732 | -3.50(-2.94%) |
Jun 20, 2019 | 124.00 | 130.00 | 117.75 | 119.00 | 48,460 | -3.25(-2.66%) |
Jun 19, 2019 | 127.50 | 129.50 | 120.50 | 122.25 | 42,188 | -3.00(-2.40%) |
Jun 18, 2019 | 139.00 | 140.00 | 124.50 | 125.25 | 50,675 | -9.00(-6.70%) |
Jun 17, 2019 | 130.50 | 136.50 | 129.50 | 134.25 | 31,439 | +5.00(+3.87%) |
Jun 14, 2019 | 133.75 | 135.00 | 128.75 | 129.25 | 10,452 | -3.75(-2.82%) |
Jun 13, 2019 | 135.25 | 137.25 | 132.00 | 133.00 | 23,685 | -1.50(-1.12%) |
Jun 12, 2019 | 131.00 | 135.50 | 129.50 | 134.50 | 26,494 | +3.00(+2.28%) |
Jun 11, 2019 | 137.50 | 139.00 | 129.50 | 131.50 | 16,509 | -4.25(-3.13%) |
Jun 10, 2019 | 134.00 | 138.25 | 132.50 | 135.75 | 19,210 | +3.25(+2.45%) |
Jun 07, 2019 | 131.75 | 134.50 | 129.75 | 132.50 | 11,036 | +0.25(+0.19%) |
Jun 06, 2019 | 131.25 | 133.75 | 125.50 | 132.25 | 14,087 | +1.25(+0.95%) |
Jun 05, 2019 | 141.00 | 141.00 | 130.25 | 131.00 | 15,482 | -9.75(-6.93%) |
Jun 04, 2019 | 132.00 | 141.50 | 128.75 | 140.75 | 34,057 | +11.00(+8.48%) |