Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 36.90 | 38.10 | 34.65 | 34.80 | 11,399 | -2.55(-6.83%) |
Apr 29, 2020 | 38.10 | 39.15 | 36.75 | 37.35 | 12,597 | -0.30(-0.80%) |
Apr 28, 2020 | 39.00 | 39.60 | 37.20 | 37.65 | 8,605 | -0.30(-0.79%) |
Apr 27, 2020 | 34.20 | 38.25 | 33.90 | 37.95 | 12,439 | +4.20(+12.44%) |
Apr 24, 2020 | 34.50 | 35.85 | 33.45 | 33.75 | 9,073 | -0.30(-0.88%) |
Apr 23, 2020 | 33.90 | 36.15 | 33.30 | 34.05 | 12,860 | +0.30(+0.89%) |
Apr 22, 2020 | 34.95 | 37.77 | 33.30 | 33.75 | 12,897 | -1.05(-3.02%) |
Apr 21, 2020 | 36.90 | 37.58 | 33.75 | 34.80 | 10,829 | -2.48(-6.64%) |
Apr 20, 2020 | 37.50 | 39.75 | 36.15 | 37.27 | 10,648 | -0.68(-1.78%) |
Apr 17, 2020 | 37.20 | 38.85 | 35.40 | 37.95 | 10,726 | +2.10(+5.86%) |
Apr 16, 2020 | 37.50 | 39.00 | 35.70 | 35.85 | 5,973 | -1.50(-4.02%) |
Apr 15, 2020 | 39.00 | 39.00 | 35.55 | 37.35 | 7,297 | -2.85(-7.09%) |
Apr 14, 2020 | 37.20 | 40.80 | 36.75 | 40.20 | 11,568 | +3.75(+10.29%) |
Apr 13, 2020 | 36.60 | 39.15 | 35.10 | 36.45 | 10,375 | -0.30(-0.82%) |
Apr 09, 2020 | 36.75 | 38.25 | 35.25 | 36.75 | 11,446 | +0.90(+2.51%) |
Apr 08, 2020 | 34.05 | 38.25 | 33.60 | 35.85 | 15,309 | +2.70(+8.14%) |
Apr 07, 2020 | 35.25 | 35.70 | 33.00 | 33.15 | 13,394 | -0.90(-2.64%) |
Apr 06, 2020 | 33.15 | 35.85 | 32.70 | 34.05 | 14,754 | +2.55(+8.10%) |
Apr 03, 2020 | 33.45 | 35.55 | 30.90 | 31.50 | 10,093 | -1.80(-5.41%) |
Apr 02, 2020 | 33.90 | 36.30 | 33.15 | 33.30 | 17,037 | -0.30(-0.89%) |
Apr 01, 2020 | 34.80 | 36.23 | 32.55 | 33.60 | 30,585 | -2.25(-6.28%) |
Mar 31, 2020 | 35.25 | 39.00 | 34.05 | 35.85 | 8,558 | +1.20(+3.46%) |
Mar 30, 2020 | 36.90 | 37.80 | 33.90 | 34.65 | 17,313 | -1.95(-5.33%) |
Mar 27, 2020 | 38.70 | 40.35 | 36.60 | 36.60 | 21,433 | -3.15(-7.92%) |
Mar 26, 2020 | 39.45 | 40.80 | 37.65 | 39.75 | 18,934 | +0.75(+1.92%) |
Mar 25, 2020 | 37.35 | 40.65 | 37.35 | 39.00 | 11,560 | +1.65(+4.42%) |
Mar 24, 2020 | 36.60 | 38.85 | 36.00 | 37.35 | 16,543 | +2.40(+6.87%) |
Mar 23, 2020 | 38.40 | 41.55 | 34.58 | 34.95 | 21,136 | -3.45(-8.98%) |
Mar 20, 2020 | 41.40 | 41.86 | 36.75 | 38.40 | 23,793 | -2.55(-6.23%) |
Mar 19, 2020 | 36.15 | 42.75 | 36.15 | 40.95 | 17,718 | +4.65(+12.81%) |
Mar 18, 2020 | 42.30 | 45.15 | 36.15 | 36.30 | 17,658 | -8.70(-19.33%) |
Mar 17, 2020 | 44.40 | 48.45 | 43.50 | 45.00 | 21,213 | +1.20(+2.74%) |
Mar 16, 2020 | 51.00 | 54.00 | 43.50 | 43.80 | 50,679 | -12.00(-21.51%) |
Mar 13, 2020 | 47.55 | 56.10 | 44.25 | 55.80 | 71,573 | +12.00(+27.40%) |
Mar 12, 2020 | 40.05 | 48.75 | 29.40 | 43.80 | 61,101 | -3.30(-7.01%) |
Mar 11, 2020 | 47.85 | 51.60 | 46.50 | 47.10 | 55,466 | -1.80(-3.68%) |
Mar 10, 2020 | 50.70 | 51.30 | 47.62 | 48.90 | 40,713 | -0.90(-1.81%) |
Mar 09, 2020 | 45.00 | 51.60 | 43.50 | 49.80 | 43,176 | +2.10(+4.40%) |
Mar 06, 2020 | 44.55 | 47.85 | 44.55 | 47.70 | 15,180 | +1.05(+2.25%) |
Mar 05, 2020 | 47.10 | 48.15 | 45.75 | 46.65 | 8,328 | -1.50(-3.12%) |
Mar 04, 2020 | 48.45 | 50.25 | 47.55 | 48.15 | 17,736 | +0.45(+0.94%) |
Mar 03, 2020 | 47.40 | 49.80 | 46.20 | 47.70 | 15,554 | +0.30(+0.63%) |
Mar 02, 2020 | 49.50 | 49.50 | 45.15 | 47.40 | 33,546 | -2.10(-4.24%) |
Feb 28, 2020 | 41.10 | 49.50 | 40.95 | 49.50 | 40,053 | +5.17(+11.68%) |
Feb 27, 2020 | 42.15 | 44.40 | 40.35 | 44.33 | 35,811 | +0.53(+1.20%) |
Feb 26, 2020 | 43.50 | 46.80 | 43.50 | 43.80 | 13,792 | -0.15(-0.34%) |
Feb 25, 2020 | 47.55 | 48.45 | 42.90 | 43.95 | 25,851 | -3.75(-7.86%) |
Feb 24, 2020 | 47.70 | 48.75 | 46.80 | 47.70 | 11,867 | -1.65(-3.34%) |
Feb 21, 2020 | 50.25 | 50.85 | 48.90 | 49.35 | 18,846 | -0.90(-1.79%) |
Feb 20, 2020 | 49.50 | 51.30 | 48.30 | 50.25 | 16,835 | +0.45(+0.90%) |
Feb 19, 2020 | 50.25 | 50.70 | 48.00 | 49.80 | 13,231 | +0.15(+0.30%) |
Feb 18, 2020 | 46.80 | 50.10 | 45.90 | 49.65 | 23,015 | +2.10(+4.42%) |
Feb 14, 2020 | 47.25 | 47.85 | 46.50 | 47.55 | 10,326 | -0.45(-0.94%) |
Feb 13, 2020 | 46.05 | 49.20 | 46.05 | 48.00 | 9,432 | -0.30(-0.62%) |
Feb 12, 2020 | 46.20 | 49.50 | 46.20 | 48.30 | 16,469 | +2.10(+4.55%) |
Feb 11, 2020 | 48.75 | 49.35 | 45.30 | 46.20 | 30,319 | -2.40(-4.94%) |
Feb 10, 2020 | 49.35 | 50.85 | 48.30 | 48.60 | 14,602 | -0.45(-0.92%) |
Feb 07, 2020 | 51.15 | 51.90 | 49.05 | 49.05 | 34,646 | -2.85(-5.49%) |
Feb 06, 2020 | 52.80 | 54.00 | 50.70 | 51.90 | 14,612 | -0.60(-1.14%) |
Feb 05, 2020 | 52.35 | 53.85 | 52.35 | 52.50 | 14,963 | +0.75(+1.45%) |
Feb 04, 2020 | 50.40 | 53.10 | 50.40 | 51.75 | 22,975 | +2.25(+4.55%) |
Feb 03, 2020 | 50.25 | 51.45 | 49.20 | 49.50 | 16,732 | -0.75(-1.49%) |
Jan 31, 2020 | 50.40 | 51.15 | 48.15 | 50.25 | 21,980 | -0.45(-0.89%) |
Jan 30, 2020 | 52.05 | 53.25 | 49.35 | 50.70 | 24,236 | -2.10(-3.98%) |
Jan 29, 2020 | 51.90 | 53.25 | 50.25 | 52.80 | 17,257 | +1.35(+2.62%) |
Jan 28, 2020 | 52.50 | 53.25 | 51.15 | 51.45 | 24,682 | -0.60(-1.15%) |
Jan 27, 2020 | 52.80 | 53.85 | 51.90 | 52.05 | 18,151 | -1.95(-3.61%) |
Jan 24, 2020 | 54.75 | 54.75 | 53.40 | 54.00 | 20,353 | -0.90(-1.64%) |
Jan 23, 2020 | 55.05 | 56.40 | 53.10 | 54.90 | 25,962 | -1.05(-1.88%) |
Jan 22, 2020 | 56.25 | 57.75 | 55.20 | 55.95 | 49,538 | -0.30(-0.53%) |
Jan 21, 2020 | 57.60 | 58.20 | 55.20 | 56.25 | 28,999 | -1.65(-2.85%) |
Jan 17, 2020 | 59.40 | 59.85 | 56.85 | 57.90 | 20,060 | -0.90(-1.53%) |
Jan 16, 2020 | 57.75 | 60.45 | 57.30 | 58.80 | 36,849 | +1.80(+3.16%) |
Jan 15, 2020 | 56.55 | 59.85 | 56.55 | 57.00 | 22,904 | +0.60(+1.06%) |
Jan 14, 2020 | 55.05 | 58.50 | 54.00 | 56.40 | 53,737 | +1.65(+3.01%) |
Jan 13, 2020 | 53.55 | 55.80 | 51.30 | 54.75 | 31,381 | +0.83(+1.53%) |
Jan 10, 2020 | 56.25 | 56.70 | 52.65 | 53.92 | 61,193 | -2.93(-5.15%) |
Jan 09, 2020 | 58.65 | 61.05 | 55.65 | 56.85 | 129,034 | -9.60(-14.45%) |
Jan 08, 2020 | 64.95 | 66.90 | 64.05 | 66.45 | 32,419 | +1.65(+2.55%) |
Jan 07, 2020 | 65.25 | 67.50 | 64.50 | 64.80 | 47,007 | -0.60(-0.92%) |
Jan 06, 2020 | 63.75 | 66.00 | 62.25 | 65.40 | 35,033 | +1.65(+2.59%) |
Jan 03, 2020 | 64.95 | 68.55 | 63.00 | 63.75 | 48,786 | -2.70(-4.06%) |
Jan 02, 2020 | 67.95 | 67.95 | 64.50 | 66.45 | 53,700 | -0.30(-0.45%) |
Dec 31, 2019 | 63.30 | 68.25 | 62.55 | 66.75 | 96,273 | +2.85(+4.46%) |
Dec 30, 2019 | 66.15 | 66.45 | 62.10 | 63.90 | 48,968 | -0.30(-0.47%) |
Dec 27, 2019 | 64.80 | 68.10 | 63.99 | 64.20 | 69,313 | -0.30(-0.47%) |
Dec 26, 2019 | 69.90 | 70.05 | 64.20 | 64.50 | 81,447 | -3.75(-5.49%) |
Dec 24, 2019 | 64.35 | 70.35 | 63.45 | 68.25 | 71,800 | +4.20(+6.56%) |
Dec 23, 2019 | 61.20 | 65.85 | 59.40 | 64.05 | 118,984 | +2.55(+4.15%) |
Dec 20, 2019 | 62.40 | 63.04 | 59.70 | 61.50 | 104,400 | -0.90(-1.44%) |
Dec 19, 2019 | 60.60 | 64.05 | 59.25 | 62.40 | 190,615 | +3.00(+5.05%) |
Dec 18, 2019 | 82.65 | 83.70 | 59.25 | 59.40 | 1,317,933 | -12.60(-17.50%) |
Dec 17, 2019 | 66.60 | 72.75 | 63.15 | 72.00 | 84,783 | +5.25(+7.87%) |
Dec 16, 2019 | 62.70 | 66.90 | 62.10 | 66.75 | 42,227 | +5.10(+8.27%) |
Dec 13, 2019 | 66.00 | 66.56 | 61.20 | 61.65 | 40,173 | -2.25(-3.52%) |
Dec 12, 2019 | 61.80 | 64.50 | 60.90 | 63.90 | 52,268 | +2.10(+3.40%) |
Dec 11, 2019 | 64.50 | 64.50 | 61.65 | 61.80 | 30,089 | -3.08(-4.74%) |
Dec 10, 2019 | 68.55 | 69.03 | 63.15 | 64.88 | 53,070 | -3.83(-5.57%) |
Dec 09, 2019 | 69.30 | 70.35 | 67.01 | 68.70 | 28,552 | -1.20(-1.72%) |
Dec 06, 2019 | 66.30 | 71.10 | 64.95 | 69.90 | 50,080 | +4.95(+7.62%) |
Dec 05, 2019 | 66.75 | 69.00 | 64.65 | 64.95 | 34,938 | -2.10(-3.13%) |
Dec 04, 2019 | 65.40 | 67.05 | 63.30 | 67.05 | 38,998 | +2.10(+3.23%) |
Dec 03, 2019 | 66.30 | 66.75 | 62.25 | 64.95 | 46,902 | +0.15(+0.23%) |
Dec 02, 2019 | 60.30 | 68.25 | 58.95 | 64.80 | 82,479 | +5.85(+9.92%) |
Nov 29, 2019 | 61.35 | 61.76 | 58.50 | 58.95 | 25,700 | -1.65(-2.72%) |
Nov 27, 2019 | 60.00 | 62.40 | 59.55 | 60.60 | 37,266 | -0.15(-0.25%) |
Nov 26, 2019 | 59.85 | 61.05 | 57.00 | 60.75 | 57,286 | -0.60(-0.98%) |
Nov 25, 2019 | 64.95 | 67.05 | 60.16 | 61.35 | 80,332 | -3.15(-4.88%) |
Nov 22, 2019 | 63.75 | 66.15 | 59.40 | 64.50 | 71,740 | +1.35(+2.14%) |
Nov 21, 2019 | 58.65 | 65.10 | 57.15 | 63.15 | 95,045 | +5.40(+9.35%) |
Nov 20, 2019 | 56.10 | 60.60 | 55.50 | 57.75 | 101,375 | +2.55(+4.62%) |
Nov 19, 2019 | 52.35 | 57.00 | 49.95 | 55.20 | 84,143 | +2.85(+5.44%) |
Nov 18, 2019 | 53.40 | 55.20 | 49.20 | 52.35 | 101,090 | -0.30(-0.57%) |
Nov 15, 2019 | 47.85 | 58.03 | 46.65 | 52.65 | 186,393 | +5.25(+11.08%) |
Nov 14, 2019 | 46.65 | 51.15 | 45.90 | 47.40 | 168,863 | +1.50(+3.27%) |
Nov 13, 2019 | 43.65 | 47.10 | 41.40 | 45.90 | 216,981 | +3.60(+8.51%) |
Nov 12, 2019 | 48.00 | 54.00 | 41.25 | 42.30 | 780,910 | -122.70(-74.36%) |
Nov 11, 2019 | 163.95 | 168.60 | 160.80 | 165.00 | 11,298 | -0.45(-0.27%) |
Nov 08, 2019 | 164.10 | 168.45 | 161.25 | 165.45 | 10,860 | +0.15(+0.09%) |
Nov 07, 2019 | 159.75 | 170.70 | 157.35 | 165.30 | 15,582 | +5.40(+3.38%) |
Nov 06, 2019 | 165.60 | 167.70 | 159.00 | 159.90 | 18,293 | -6.00(-3.62%) |
Nov 05, 2019 | 171.00 | 176.62 | 164.32 | 165.90 | 12,823 | -4.50(-2.64%) |
Nov 04, 2019 | 174.45 | 177.90 | 168.90 | 170.40 | 12,905 | -2.55(-1.47%) |
Nov 01, 2019 | 167.25 | 175.88 | 164.26 | 172.95 | 13,700 | +7.20(+4.34%) |
Oct 31, 2019 | 167.10 | 170.25 | 154.95 | 165.75 | 18,408 | -3.30(-1.95%) |
Oct 30, 2019 | 174.90 | 174.90 | 168.00 | 169.05 | 12,636 | -5.70(-3.26%) |
Oct 29, 2019 | 170.70 | 177.15 | 167.70 | 174.75 | 24,808 | +3.53(+2.06%) |
Oct 28, 2019 | 180.90 | 182.56 | 170.70 | 171.22 | 25,630 | -9.08(-5.03%) |
Oct 25, 2019 | 187.05 | 192.54 | 175.95 | 180.30 | 25,513 | -7.65(-4.07%) |
Oct 24, 2019 | 184.65 | 189.68 | 177.45 | 187.95 | 13,319 | +3.30(+1.79%) |
Oct 23, 2019 | 192.30 | 203.70 | 183.75 | 184.65 | 35,568 | -8.85(-4.57%) |
Oct 22, 2019 | 182.40 | 195.00 | 182.40 | 193.50 | 33,318 | +11.25(+6.17%) |
Oct 21, 2019 | 177.00 | 188.55 | 175.52 | 182.25 | 19,184 | +5.25(+2.97%) |
Oct 18, 2019 | 183.45 | 191.70 | 174.22 | 177.00 | 23,686 | -7.20(-3.91%) |
Oct 17, 2019 | 181.05 | 191.85 | 177.60 | 184.20 | 40,991 | +4.20(+2.33%) |
Oct 16, 2019 | 161.70 | 181.50 | 160.65 | 180.00 | 33,518 | +17.40(+10.70%) |
Oct 15, 2019 | 165.75 | 173.40 | 161.25 | 162.60 | 28,552 | -2.25(-1.36%) |
Oct 14, 2019 | 155.70 | 169.95 | 150.75 | 164.85 | 33,595 | +8.85(+5.67%) |
Oct 11, 2019 | 143.40 | 165.97 | 143.40 | 156.00 | 39,006 | +15.75(+11.23%) |
Oct 10, 2019 | 137.85 | 145.95 | 134.10 | 140.25 | 31,058 | +1.35(+0.97%) |
Oct 09, 2019 | 141.00 | 143.25 | 137.55 | 138.90 | 10,367 | -0.90(-0.64%) |
Oct 08, 2019 | 149.85 | 151.43 | 137.40 | 139.80 | 12,296 | -12.75(-8.36%) |
Oct 07, 2019 | 150.30 | 154.12 | 147.00 | 152.55 | 9,763 | +2.10(+1.40%) |
Oct 04, 2019 | 154.65 | 157.50 | 147.15 | 150.45 | 12,540 | -5.10(-3.28%) |
Oct 03, 2019 | 147.75 | 156.60 | 145.65 | 155.55 | 13,692 | +6.75(+4.54%) |
Oct 02, 2019 | 146.25 | 149.52 | 144.00 | 148.80 | 15,968 | +0.90(+0.61%) |
Oct 01, 2019 | 156.15 | 162.00 | 146.85 | 147.90 | 22,765 | -7.20(-4.64%) |
Sep 30, 2019 | 161.40 | 161.55 | 145.65 | 155.10 | 33,938 | -5.70(-3.54%) |
Sep 27, 2019 | 153.60 | 163.05 | 152.77 | 160.80 | 12,860 | +5.10(+3.28%) |
Sep 26, 2019 | 169.35 | 173.85 | 153.60 | 155.70 | 28,765 | -15.00(-8.79%) |
Sep 25, 2019 | 168.90 | 172.20 | 164.25 | 170.70 | 21,598 | +1.65(+0.98%) |
Sep 24, 2019 | 175.05 | 177.75 | 162.60 | 169.05 | 21,846 | -4.80(-2.76%) |
Sep 23, 2019 | 172.65 | 175.78 | 166.05 | 173.85 | 25,788 | -0.75(-0.43%) |
Sep 20, 2019 | 156.75 | 182.85 | 156.75 | 174.60 | 81,466 | +17.55(+11.17%) |
Sep 19, 2019 | 154.95 | 159.00 | 150.00 | 157.05 | 26,417 | +2.40(+1.55%) |
Sep 18, 2019 | 155.85 | 158.40 | 152.70 | 154.65 | 23,285 | -1.35(-0.87%) |
Sep 17, 2019 | 151.95 | 158.10 | 150.45 | 156.00 | 13,665 | -1.50(-0.95%) |
Sep 16, 2019 | 151.95 | 159.75 | 150.00 | 157.50 | 20,345 | +5.40(+3.55%) |
Sep 13, 2019 | 153.30 | 157.20 | 149.85 | 152.10 | 13,940 | +0.00(+0.00%) |
Sep 12, 2019 | 158.70 | 160.35 | 147.60 | 152.10 | 28,923 | -6.90(-4.34%) |
Sep 11, 2019 | 158.85 | 162.00 | 156.15 | 159.00 | 38,310 | +1.20(+0.76%) |
Sep 10, 2019 | 148.05 | 159.00 | 146.10 | 157.80 | 24,180 | +9.75(+6.59%) |
Sep 09, 2019 | 149.55 | 154.35 | 142.80 | 148.05 | 26,249 | -2.25(-1.50%) |
Sep 06, 2019 | 140.25 | 152.70 | 137.25 | 150.30 | 30,226 | +10.05(+7.17%) |
Sep 05, 2019 | 135.90 | 142.20 | 133.50 | 140.25 | 34,672 | +5.40(+4.00%) |
Sep 04, 2019 | 124.50 | 137.10 | 121.50 | 134.85 | 23,469 | +10.35(+8.31%) |
Sep 03, 2019 | 118.50 | 126.45 | 117.60 | 124.50 | 20,374 | +3.30(+2.72%) |
Aug 30, 2019 | 126.30 | 126.75 | 117.60 | 121.20 | 23,833 | -5.10(-4.04%) |
Aug 29, 2019 | 120.00 | 127.20 | 117.45 | 126.30 | 37,107 | -10.05(-7.37%) |
Aug 28, 2019 | 124.65 | 139.20 | 123.15 | 136.35 | 18,811 | +10.95(+8.73%) |
Aug 27, 2019 | 128.70 | 134.58 | 123.75 | 125.40 | 17,510 | -2.85(-2.22%) |
Aug 26, 2019 | 130.05 | 132.00 | 124.05 | 128.25 | 14,106 | -2.40(-1.84%) |
Aug 23, 2019 | 135.00 | 140.03 | 126.75 | 130.65 | 27,893 | -4.80(-3.54%) |
Aug 22, 2019 | 136.20 | 138.00 | 129.45 | 135.45 | 32,222 | -0.75(-0.55%) |
Aug 21, 2019 | 140.40 | 142.80 | 130.35 | 136.20 | 49,503 | -3.60(-2.58%) |
Aug 20, 2019 | 138.15 | 144.60 | 133.65 | 139.80 | 43,890 | +0.30(+0.22%) |
Aug 19, 2019 | 142.20 | 157.50 | 135.45 | 139.50 | 124,342 | +7.35(+5.56%) |
Aug 16, 2019 | 102.60 | 134.85 | 101.10 | 132.15 | 188,446 | +39.90(+43.25%) |
Aug 15, 2019 | 94.50 | 97.05 | 88.22 | 92.25 | 32,773 | -3.75(-3.91%) |
Aug 14, 2019 | 76.05 | 97.20 | 75.15 | 96.00 | 67,959 | +18.45(+23.79%) |
Aug 13, 2019 | 86.40 | 88.98 | 77.10 | 77.55 | 25,791 | -9.60(-11.02%) |
Aug 12, 2019 | 86.25 | 88.72 | 84.75 | 87.15 | 23,009 | -0.75(-0.85%) |
Aug 09, 2019 | 94.95 | 102.81 | 86.85 | 87.90 | 40,733 | -8.85(-9.15%) |
Aug 08, 2019 | 90.30 | 103.05 | 88.08 | 96.75 | 64,228 | +6.75(+7.50%) |
Aug 07, 2019 | 88.80 | 92.40 | 86.40 | 90.00 | 19,067 | +0.00(+0.00%) |
Aug 06, 2019 | 88.35 | 91.05 | 85.50 | 90.00 | 32,686 | +2.10(+2.39%) |
Aug 05, 2019 | 87.75 | 92.85 | 83.85 | 87.90 | 33,235 | -1.80(-2.01%) |
Aug 02, 2019 | 81.60 | 91.55 | 80.40 | 89.70 | 23,253 | +7.65(+9.32%) |
Aug 01, 2019 | 85.95 | 88.50 | 80.40 | 82.05 | 21,045 | -3.90(-4.54%) |
Jul 31, 2019 | 90.45 | 94.35 | 84.00 | 85.95 | 37,820 | -3.15(-3.54%) |
Jul 30, 2019 | 82.20 | 90.75 | 79.95 | 89.10 | 49,332 | +7.35(+8.99%) |
Jul 29, 2019 | 83.25 | 85.37 | 78.00 | 81.75 | 52,725 | -5.55(-6.36%) |
Jul 26, 2019 | 68.25 | 94.05 | 68.25 | 87.30 | 234,493 | +22.35(+34.41%) |
Jul 25, 2019 | 69.75 | 71.25 | 64.80 | 64.95 | 40,045 | -4.80(-6.88%) |
Jul 24, 2019 | 69.15 | 70.50 | 67.20 | 69.75 | 11,018 | +0.75(+1.09%) |
Jul 23, 2019 | 70.05 | 70.35 | 68.10 | 69.00 | 5,903 | -1.05(-1.50%) |
Jul 22, 2019 | 70.95 | 71.55 | 68.98 | 70.05 | 14,562 | -1.35(-1.89%) |
Jul 19, 2019 | 73.05 | 74.10 | 70.50 | 71.40 | 13,353 | -1.80(-2.46%) |
Jul 18, 2019 | 74.70 | 75.15 | 72.75 | 73.20 | 8,334 | -1.65(-2.20%) |
Jul 17, 2019 | 77.10 | 77.40 | 73.20 | 74.85 | 10,738 | -2.25(-2.92%) |
Jul 16, 2019 | 78.75 | 80.25 | 76.50 | 77.10 | 28,153 | -1.65(-2.10%) |
Jul 15, 2019 | 80.10 | 82.35 | 78.15 | 78.75 | 11,777 | -0.90(-1.13%) |
Jul 12, 2019 | 77.70 | 82.35 | 77.70 | 79.65 | 11,260 | +1.05(+1.34%) |
Jul 11, 2019 | 83.85 | 85.05 | 75.00 | 78.60 | 44,276 | -5.40(-6.43%) |
Jul 10, 2019 | 81.60 | 84.60 | 80.10 | 84.00 | 21,857 | +3.00(+3.70%) |
Jul 09, 2019 | 76.50 | 83.40 | 73.95 | 81.00 | 43,979 | +4.50(+5.88%) |
Jul 08, 2019 | 77.25 | 79.20 | 73.35 | 76.50 | 28,272 | -1.35(-1.73%) |
Jul 05, 2019 | 78.75 | 81.97 | 76.80 | 77.85 | 23,340 | -0.90(-1.14%) |
Jul 03, 2019 | 80.70 | 80.70 | 77.40 | 78.75 | 8,660 | -1.65(-2.05%) |
Jul 02, 2019 | 78.30 | 81.75 | 76.50 | 80.40 | 17,018 | +1.95(+2.49%) |
Jul 01, 2019 | 85.05 | 86.70 | 77.55 | 78.45 | 29,008 | -7.80(-9.04%) |
Jun 28, 2019 | 78.30 | 89.40 | 67.35 | 86.25 | 192,940 | +10.50(+13.86%) |
Jun 27, 2019 | 69.60 | 76.50 | 68.85 | 75.75 | 32,857 | +6.75(+9.78%) |
Jun 26, 2019 | 71.40 | 72.90 | 66.90 | 69.00 | 17,650 | -3.60(-4.96%) |
Jun 25, 2019 | 74.40 | 75.75 | 72.30 | 72.60 | 9,047 | -1.65(-2.22%) |
Jun 24, 2019 | 74.40 | 76.05 | 71.25 | 74.25 | 13,765 | -0.90(-1.20%) |
Jun 21, 2019 | 75.30 | 75.90 | 72.75 | 75.15 | 11,046 | -0.30(-0.40%) |
Jun 20, 2019 | 78.30 | 80.55 | 74.55 | 75.45 | 8,431 | -2.40(-3.08%) |
Jun 19, 2019 | 76.80 | 78.30 | 75.15 | 77.85 | 7,574 | +0.90(+1.17%) |
Jun 18, 2019 | 75.75 | 78.00 | 74.85 | 76.95 | 8,165 | +1.80(+2.40%) |
Jun 17, 2019 | 75.00 | 76.35 | 73.50 | 75.15 | 11,071 | +0.30(+0.40%) |
Jun 14, 2019 | 78.90 | 80.25 | 74.40 | 74.85 | 9,566 | -4.05(-5.13%) |
Jun 13, 2019 | 78.15 | 79.20 | 75.30 | 78.90 | 10,173 | +0.75(+0.96%) |
Jun 12, 2019 | 74.25 | 78.30 | 72.75 | 78.15 | 11,748 | +3.90(+5.25%) |
Jun 11, 2019 | 79.05 | 79.50 | 73.65 | 74.25 | 21,058 | -4.95(-6.25%) |
Jun 10, 2019 | 78.90 | 81.60 | 78.00 | 79.20 | 9,926 | +0.45(+0.57%) |
Jun 07, 2019 | 74.25 | 79.35 | 72.15 | 78.75 | 16,720 | +4.50(+6.06%) |
Jun 06, 2019 | 75.00 | 76.80 | 70.65 | 74.25 | 21,054 | -1.80(-2.37%) |
Jun 05, 2019 | 82.65 | 83.40 | 75.45 | 76.05 | 19,342 | -6.00(-7.31%) |
Jun 04, 2019 | 80.85 | 83.25 | 79.80 | 82.05 | 17,055 | +1.80(+2.24%) |
Jun 03, 2019 | 83.85 | 83.85 | 79.50 | 80.25 | 15,410 | -2.70(-3.25%) |
May 31, 2019 | 77.25 | 83.55 | 77.10 | 82.95 | 18,000 | +4.80(+6.14%) |
May 30, 2019 | 80.10 | 80.40 | 77.25 | 78.15 | 19,785 | -2.40(-2.98%) |
May 29, 2019 | 81.75 | 83.25 | 76.50 | 80.55 | 51,735 | -2.10(-2.54%) |
May 28, 2019 | 82.95 | 87.60 | 82.50 | 82.65 | 26,779 | -0.15(-0.18%) |
May 24, 2019 | 85.80 | 87.90 | 81.00 | 82.80 | 26,653 | -3.15(-3.66%) |
May 23, 2019 | 88.65 | 90.60 | 83.55 | 85.95 | 18,461 | -3.00(-3.37%) |
May 22, 2019 | 91.50 | 93.15 | 87.00 | 88.95 | 18,612 | -2.40(-2.63%) |
May 21, 2019 | 87.15 | 93.00 | 85.50 | 91.35 | 24,116 | +4.20(+4.82%) |
May 20, 2019 | 89.40 | 91.35 | 85.50 | 87.15 | 17,467 | -3.45(-3.81%) |
May 17, 2019 | 91.50 | 94.20 | 89.40 | 90.60 | 22,660 | -2.10(-2.27%) |
May 16, 2019 | 88.95 | 102.30 | 88.80 | 92.70 | 60,564 | +4.05(+4.57%) |
May 15, 2019 | 94.65 | 94.65 | 84.75 | 88.65 | 65,602 | -6.15(-6.49%) |
May 14, 2019 | 80.25 | 102.75 | 78.45 | 94.80 | 319,905 | -37.95(-28.59%) |
May 13, 2019 | 135.00 | 137.25 | 129.00 | 132.75 | 16,646 | -4.95(-3.59%) |
May 10, 2019 | 145.05 | 149.85 | 137.70 | 137.70 | 14,206 | -8.10(-5.56%) |
May 09, 2019 | 150.75 | 152.25 | 144.30 | 145.80 | 12,051 | -6.15(-4.05%) |
May 08, 2019 | 145.20 | 153.00 | 144.30 | 151.95 | 24,090 | +6.45(+4.43%) |
May 07, 2019 | 144.60 | 146.55 | 140.70 | 145.50 | 16,398 | -0.90(-0.61%) |
May 06, 2019 | 144.75 | 147.60 | 142.05 | 146.40 | 13,786 | -1.20(-0.81%) |
May 03, 2019 | 143.70 | 149.40 | 139.65 | 147.60 | 36,213 | +4.50(+3.14%) |
May 02, 2019 | 141.75 | 145.50 | 136.50 | 143.10 | 22,300 | +0.45(+0.32%) |