Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 26.20 | 26.90 | 21.50 | 23.00 | 234,916 | -1.70(-6.88%) |
Apr 29, 2020 | 19.10 | 28.00 | 18.90 | 24.70 | 703,372 | +6.60(+36.46%) |
Apr 28, 2020 | 18.00 | 19.00 | 17.00 | 18.10 | 400,265 | +0.30(+1.69%) |
Apr 27, 2020 | 18.30 | 18.70 | 17.30 | 17.80 | 141,838 | -0.10(-0.56%) |
Apr 24, 2020 | 17.30 | 18.10 | 16.60 | 17.90 | 131,320 | +1.00(+5.92%) |
Apr 23, 2020 | 18.00 | 18.50 | 16.50 | 16.90 | 147,662 | -0.90(-5.06%) |
Apr 22, 2020 | 18.50 | 18.50 | 16.80 | 17.80 | 119,432 | +0.20(+1.14%) |
Apr 21, 2020 | 16.40 | 18.30 | 15.30 | 17.60 | 310,887 | +1.10(+6.67%) |
Apr 20, 2020 | 18.60 | 18.60 | 16.40 | 16.50 | 74,197 | -1.30(-7.30%) |
Apr 17, 2020 | 18.00 | 18.30 | 16.65 | 17.80 | 151,730 | +0.70(+4.09%) |
Apr 16, 2020 | 18.10 | 18.50 | 16.70 | 17.10 | 62,116 | -0.40(-2.29%) |
Apr 15, 2020 | 18.10 | 19.00 | 16.60 | 17.50 | 93,285 | -1.00(-5.41%) |
Apr 14, 2020 | 19.00 | 19.80 | 18.40 | 18.50 | 60,159 | +0.30(+1.65%) |
Apr 13, 2020 | 19.90 | 19.90 | 17.60 | 18.20 | 113,047 | -1.55(-7.85%) |
Apr 09, 2020 | 19.20 | 20.50 | 18.60 | 19.75 | 110,360 | +1.25(+6.76%) |
Apr 08, 2020 | 18.90 | 20.10 | 18.40 | 18.50 | 56,084 | +0.10(+0.54%) |
Apr 07, 2020 | 21.50 | 21.50 | 18.10 | 18.40 | 107,780 | -1.90(-9.36%) |
Apr 06, 2020 | 19.40 | 21.90 | 19.20 | 20.30 | 58,832 | +2.00(+10.93%) |
Apr 03, 2020 | 20.00 | 20.00 | 17.60 | 18.30 | 44,360 | -1.30(-6.63%) |
Apr 02, 2020 | 19.30 | 22.60 | 18.60 | 19.60 | 137,130 | +0.20(+1.03%) |
Apr 01, 2020 | 19.50 | 19.50 | 17.50 | 19.40 | 124,430 | -0.50(-2.51%) |
Mar 31, 2020 | 20.60 | 21.10 | 19.20 | 19.90 | 66,501 | -0.50(-2.45%) |
Mar 30, 2020 | 21.60 | 21.90 | 19.00 | 20.40 | 110,111 | -1.80(-8.11%) |
Mar 27, 2020 | 21.10 | 28.50 | 21.10 | 22.20 | 383,260 | -0.90(-3.90%) |
Mar 26, 2020 | 23.20 | 23.50 | 20.30 | 23.10 | 154,260 | -0.90(-3.75%) |
Mar 25, 2020 | 19.90 | 24.80 | 18.50 | 24.00 | 527,590 | +7.10(+42.01%) |
Mar 24, 2020 | 11.80 | 22.40 | 11.50 | 16.90 | 376,773 | +6.90(+69.00%) |
Mar 23, 2020 | 11.20 | 11.80 | 10.00 | 10.00 | 117,155 | -0.70(-6.54%) |
Mar 20, 2020 | 13.10 | 13.30 | 10.70 | 10.70 | 167,050 | -1.80(-14.40%) |
Mar 19, 2020 | 12.00 | 13.50 | 11.70 | 12.50 | 109,031 | +0.50(+4.17%) |
Mar 18, 2020 | 15.30 | 15.90 | 11.80 | 12.00 | 114,404 | -4.40(-26.83%) |
Mar 17, 2020 | 15.20 | 16.60 | 13.00 | 16.40 | 138,351 | +1.50(+10.07%) |
Mar 16, 2020 | 18.50 | 19.10 | 14.70 | 14.90 | 105,522 | -2.60(-14.86%) |
Mar 13, 2020 | 20.50 | 21.00 | 16.70 | 17.50 | 221,070 | -1.20(-6.42%) |
Mar 12, 2020 | 24.10 | 24.60 | 16.80 | 18.70 | 255,309 | -5.70(-23.36%) |
Mar 11, 2020 | 30.00 | 30.10 | 23.50 | 24.40 | 151,409 | -6.00(-19.74%) |
Mar 10, 2020 | 32.80 | 34.00 | 30.00 | 30.40 | 67,040 | -0.80(-2.56%) |
Mar 09, 2020 | 32.30 | 35.00 | 30.80 | 31.20 | 83,820 | -5.70(-15.45%) |
Mar 06, 2020 | 38.00 | 39.10 | 35.70 | 36.90 | 70,410 | -2.30(-5.87%) |
Mar 05, 2020 | 42.10 | 42.70 | 38.80 | 39.20 | 80,536 | -3.00(-7.11%) |
Mar 04, 2020 | 39.90 | 43.00 | 39.00 | 42.20 | 114,787 | +3.60(+9.33%) |
Mar 03, 2020 | 40.40 | 41.75 | 38.35 | 38.60 | 125,404 | -1.30(-3.26%) |
Mar 02, 2020 | 42.50 | 43.30 | 38.40 | 39.90 | 85,150 | -2.00(-4.77%) |
Feb 28, 2020 | 42.10 | 44.70 | 39.30 | 41.90 | 120,410 | -1.80(-4.12%) |
Feb 27, 2020 | 45.50 | 46.25 | 43.30 | 43.70 | 113,414 | -3.10(-6.62%) |
Feb 26, 2020 | 50.80 | 52.40 | 46.00 | 46.80 | 69,033 | -3.50(-6.96%) |
Feb 25, 2020 | 54.00 | 54.86 | 49.90 | 50.30 | 35,460 | -3.30(-6.16%) |
Feb 24, 2020 | 55.80 | 56.94 | 53.20 | 53.60 | 40,893 | -4.80(-8.22%) |
Feb 21, 2020 | 59.10 | 59.60 | 57.70 | 58.40 | 37,750 | -0.90(-1.52%) |
Feb 20, 2020 | 58.50 | 60.00 | 58.00 | 59.30 | 41,199 | +0.50(+0.85%) |
Feb 19, 2020 | 59.90 | 60.80 | 58.60 | 58.80 | 34,170 | -1.00(-1.67%) |
Feb 18, 2020 | 60.40 | 61.00 | 59.40 | 59.80 | 33,734 | -1.20(-1.97%) |
Feb 14, 2020 | 61.70 | 62.30 | 60.20 | 61.00 | 22,880 | -0.50(-0.81%) |
Feb 13, 2020 | 63.30 | 63.36 | 60.50 | 61.50 | 37,547 | -2.40(-3.76%) |
Feb 12, 2020 | 64.80 | 65.80 | 61.90 | 63.90 | 28,568 | -0.70(-1.08%) |
Feb 11, 2020 | 63.60 | 65.60 | 62.50 | 64.60 | 30,908 | +1.90(+3.03%) |
Feb 10, 2020 | 61.00 | 63.20 | 61.00 | 62.70 | 22,872 | +1.50(+2.45%) |
Feb 07, 2020 | 62.90 | 63.00 | 60.10 | 61.20 | 42,530 | -2.50(-3.92%) |
Feb 06, 2020 | 65.60 | 65.60 | 63.23 | 63.70 | 28,550 | -1.00(-1.55%) |
Feb 05, 2020 | 64.20 | 65.56 | 63.00 | 64.70 | 38,998 | +1.30(+2.05%) |
Feb 04, 2020 | 62.70 | 63.97 | 61.40 | 63.40 | 42,577 | +1.80(+2.92%) |
Feb 03, 2020 | 61.00 | 64.30 | 61.00 | 61.60 | 50,815 | +1.00(+1.65%) |
Jan 31, 2020 | 61.50 | 62.00 | 59.50 | 60.60 | 34,660 | -1.80(-2.88%) |
Jan 30, 2020 | 63.10 | 64.90 | 60.70 | 62.40 | 40,245 | -1.90(-2.95%) |
Jan 29, 2020 | 64.40 | 66.30 | 63.10 | 64.30 | 35,646 | -0.05(-0.08%) |
Jan 28, 2020 | 65.20 | 66.00 | 63.10 | 64.35 | 35,787 | +0.25(+0.39%) |
Jan 27, 2020 | 65.40 | 67.70 | 64.00 | 64.10 | 61,378 | -3.35(-4.97%) |
Jan 24, 2020 | 68.90 | 70.40 | 66.20 | 67.45 | 47,620 | -1.35(-1.96%) |
Jan 23, 2020 | 72.10 | 72.70 | 67.80 | 68.80 | 69,387 | -3.70(-5.10%) |
Jan 22, 2020 | 73.00 | 73.90 | 72.15 | 72.50 | 66,290 | -0.10(-0.14%) |
Jan 21, 2020 | 75.50 | 76.74 | 71.90 | 72.60 | 70,551 | -3.90(-5.10%) |
Jan 17, 2020 | 81.70 | 82.30 | 75.60 | 76.50 | 42,750 | -4.30(-5.32%) |
Jan 16, 2020 | 78.30 | 82.20 | 78.30 | 80.80 | 47,977 | +2.90(+3.72%) |
Jan 15, 2020 | 76.50 | 79.50 | 74.50 | 77.90 | 50,800 | +1.20(+1.56%) |
Jan 14, 2020 | 81.70 | 81.80 | 75.50 | 76.70 | 84,852 | -4.00(-4.96%) |
Jan 13, 2020 | 91.70 | 91.90 | 77.40 | 80.70 | 149,311 | -11.50(-12.47%) |
Jan 10, 2020 | 93.30 | 97.10 | 90.90 | 92.20 | 45,440 | -1.20(-1.28%) |
Jan 09, 2020 | 90.00 | 96.50 | 90.00 | 93.40 | 95,429 | +4.20(+4.71%) |
Jan 08, 2020 | 87.20 | 89.70 | 86.20 | 89.20 | 31,336 | +2.00(+2.29%) |
Jan 07, 2020 | 88.00 | 90.00 | 87.10 | 87.20 | 32,591 | -1.10(-1.25%) |
Jan 06, 2020 | 86.10 | 89.30 | 85.00 | 88.30 | 29,044 | +1.20(+1.38%) |
Jan 03, 2020 | 85.00 | 88.20 | 84.83 | 87.10 | 18,920 | +0.20(+0.23%) |
Jan 02, 2020 | 90.00 | 90.00 | 84.95 | 86.90 | 33,424 | -2.50(-2.80%) |
Dec 31, 2019 | 84.20 | 90.00 | 84.20 | 89.40 | 31,130 | +4.40(+5.18%) |
Dec 30, 2019 | 84.90 | 86.20 | 82.80 | 85.00 | 32,033 | +0.50(+0.59%) |
Dec 27, 2019 | 87.40 | 87.45 | 84.05 | 84.50 | 21,740 | -2.80(-3.21%) |
Dec 26, 2019 | 89.60 | 89.60 | 85.80 | 87.30 | 17,278 | -1.40(-1.58%) |
Dec 24, 2019 | 88.10 | 89.40 | 86.49 | 88.70 | 13,670 | +0.50(+0.57%) |
Dec 23, 2019 | 83.80 | 89.20 | 82.70 | 88.20 | 51,850 | +4.50(+5.38%) |
Dec 20, 2019 | 84.80 | 85.20 | 81.85 | 83.70 | 45,850 | -0.90(-1.06%) |
Dec 19, 2019 | 82.20 | 85.00 | 81.63 | 84.60 | 33,574 | +2.20(+2.67%) |
Dec 18, 2019 | 81.90 | 83.10 | 80.80 | 82.40 | 37,090 | +0.40(+0.49%) |
Dec 17, 2019 | 83.00 | 83.71 | 80.80 | 82.00 | 24,470 | -0.70(-0.85%) |
Dec 16, 2019 | 86.10 | 87.20 | 82.50 | 82.70 | 39,432 | -2.60(-3.05%) |
Dec 13, 2019 | 87.40 | 89.70 | 84.50 | 85.30 | 32,390 | -2.80(-3.18%) |
Dec 12, 2019 | 84.50 | 88.80 | 84.50 | 88.10 | 39,265 | +3.60(+4.26%) |
Dec 11, 2019 | 84.00 | 85.83 | 83.50 | 84.50 | 34,331 | +0.45(+0.54%) |
Dec 10, 2019 | 80.80 | 84.10 | 80.70 | 84.05 | 36,878 | +3.05(+3.77%) |
Dec 09, 2019 | 83.30 | 84.50 | 79.90 | 81.00 | 63,427 | -2.35(-2.82%) |
Dec 06, 2019 | 83.20 | 85.37 | 81.40 | 83.35 | 54,320 | +0.75(+0.91%) |
Dec 05, 2019 | 85.40 | 86.40 | 81.70 | 82.60 | 46,761 | -2.60(-3.05%) |
Dec 04, 2019 | 82.60 | 85.30 | 80.65 | 85.20 | 44,511 | +3.20(+3.90%) |
Dec 03, 2019 | 82.40 | 85.00 | 81.00 | 82.00 | 88,420 | -1.90(-2.26%) |
Dec 02, 2019 | 85.80 | 87.50 | 82.55 | 83.90 | 32,256 | -1.70(-1.99%) |
Nov 29, 2019 | 86.40 | 86.90 | 85.10 | 85.60 | 15,080 | -1.40(-1.61%) |
Nov 27, 2019 | 84.80 | 88.00 | 84.40 | 87.00 | 43,340 | +2.60(+3.08%) |
Nov 26, 2019 | 83.20 | 84.95 | 81.20 | 84.40 | 48,384 | +0.60(+0.72%) |
Nov 25, 2019 | 85.00 | 86.60 | 82.75 | 83.80 | 59,297 | -0.70(-0.83%) |
Nov 22, 2019 | 81.70 | 84.90 | 79.60 | 84.50 | 48,330 | +2.80(+3.43%) |
Nov 21, 2019 | 78.80 | 82.20 | 76.80 | 81.70 | 71,827 | +2.90(+3.68%) |
Nov 20, 2019 | 78.90 | 79.40 | 75.80 | 78.80 | 67,809 | -0.90(-1.13%) |
Nov 19, 2019 | 79.30 | 80.15 | 76.40 | 79.70 | 72,796 | +0.50(+0.63%) |
Nov 18, 2019 | 80.30 | 80.70 | 77.30 | 79.20 | 84,438 | -1.50(-1.86%) |
Nov 15, 2019 | 86.50 | 86.50 | 80.30 | 80.70 | 90,180 | -4.60(-5.39%) |
Nov 14, 2019 | 84.40 | 88.00 | 83.90 | 85.30 | 45,536 | +0.35(+0.41%) |
Nov 13, 2019 | 85.30 | 86.40 | 83.00 | 84.95 | 44,382 | -0.85(-0.99%) |
Nov 12, 2019 | 85.70 | 88.40 | 84.30 | 85.80 | 74,580 | +0.10(+0.12%) |
Nov 11, 2019 | 89.00 | 94.80 | 83.70 | 85.70 | 189,139 | -2.70(-3.05%) |
Nov 08, 2019 | 83.00 | 92.70 | 79.00 | 88.40 | 533,320 | +18.40(+26.29%) |
Nov 07, 2019 | 70.60 | 74.40 | 68.90 | 70.00 | 144,708 | +0.10(+0.14%) |
Nov 06, 2019 | 71.20 | 71.80 | 68.60 | 69.90 | 95,177 | -1.40(-1.96%) |
Nov 05, 2019 | 71.50 | 73.30 | 70.30 | 71.30 | 99,206 | +3.60(+5.32%) |
Nov 04, 2019 | 67.70 | 69.30 | 66.10 | 67.70 | 58,156 | +0.90(+1.35%) |
Nov 01, 2019 | 64.90 | 67.90 | 64.70 | 66.80 | 37,790 | +2.50(+3.89%) |
Oct 31, 2019 | 63.30 | 64.60 | 62.40 | 64.30 | 29,107 | +0.90(+1.42%) |
Oct 30, 2019 | 64.50 | 64.90 | 63.30 | 63.40 | 34,509 | -1.00(-1.55%) |
Oct 29, 2019 | 63.70 | 64.90 | 62.10 | 64.40 | 16,596 | +0.00(+0.00%) |
Oct 28, 2019 | 65.00 | 65.90 | 63.90 | 64.40 | 36,542 | -0.20(-0.31%) |
Oct 25, 2019 | 61.20 | 65.50 | 61.20 | 64.60 | 42,980 | +2.90(+4.70%) |
Oct 24, 2019 | 63.20 | 64.00 | 61.40 | 61.70 | 34,070 | -1.60(-2.53%) |
Oct 23, 2019 | 62.90 | 64.20 | 60.50 | 63.30 | 55,539 | +0.10(+0.16%) |
Oct 22, 2019 | 66.50 | 66.72 | 62.80 | 63.20 | 42,421 | -3.30(-4.96%) |
Oct 21, 2019 | 65.10 | 68.30 | 64.90 | 66.50 | 63,346 | +2.20(+3.42%) |
Oct 18, 2019 | 64.70 | 66.63 | 64.00 | 64.30 | 38,510 | -0.70(-1.08%) |
Oct 17, 2019 | 62.60 | 65.50 | 62.10 | 65.00 | 29,164 | +2.85(+4.59%) |
Oct 16, 2019 | 62.60 | 63.95 | 62.00 | 62.15 | 47,937 | -0.65(-1.04%) |
Oct 15, 2019 | 63.50 | 65.20 | 62.30 | 62.80 | 38,881 | -0.55(-0.87%) |
Oct 14, 2019 | 61.90 | 64.70 | 61.20 | 63.35 | 55,866 | +1.35(+2.18%) |
Oct 11, 2019 | 60.20 | 62.90 | 60.15 | 62.00 | 48,950 | +2.50(+4.20%) |
Oct 10, 2019 | 59.40 | 60.90 | 58.60 | 59.50 | 50,290 | -0.60(-1.00%) |
Oct 09, 2019 | 64.30 | 65.10 | 59.10 | 60.10 | 85,149 | -3.50(-5.50%) |
Oct 08, 2019 | 62.30 | 64.00 | 61.70 | 63.60 | 60,153 | +0.00(+0.00%) |
Oct 07, 2019 | 62.70 | 64.00 | 61.60 | 63.60 | 57,985 | +1.10(+1.76%) |
Oct 04, 2019 | 59.70 | 62.60 | 58.00 | 62.50 | 71,690 | +3.45(+5.84%) |
Oct 03, 2019 | 57.90 | 59.50 | 55.50 | 59.05 | 46,648 | +1.05(+1.81%) |
Oct 02, 2019 | 60.00 | 60.50 | 56.80 | 58.00 | 81,650 | -2.70(-4.45%) |
Oct 01, 2019 | 65.00 | 66.50 | 60.20 | 60.70 | 61,759 | -4.10(-6.33%) |
Sep 30, 2019 | 65.50 | 67.00 | 64.20 | 64.80 | 50,765 | -0.70(-1.07%) |
Sep 27, 2019 | 68.10 | 68.10 | 64.74 | 65.50 | 60,240 | -2.50(-3.68%) |
Sep 26, 2019 | 69.30 | 70.50 | 67.10 | 68.00 | 47,427 | -1.60(-2.30%) |
Sep 25, 2019 | 68.00 | 71.30 | 68.00 | 69.60 | 55,831 | +0.90(+1.31%) |
Sep 24, 2019 | 73.50 | 76.90 | 67.80 | 68.70 | 84,953 | -3.80(-5.24%) |
Sep 23, 2019 | 71.00 | 74.00 | 70.50 | 72.50 | 67,345 | +0.80(+1.12%) |
Sep 20, 2019 | 69.50 | 72.20 | 68.10 | 71.70 | 225,930 | +1.90(+2.72%) |
Sep 19, 2019 | 68.30 | 70.40 | 67.30 | 69.80 | 55,057 | +1.10(+1.60%) |
Sep 18, 2019 | 69.10 | 70.30 | 66.00 | 68.70 | 70,291 | -0.70(-1.01%) |
Sep 17, 2019 | 68.60 | 70.40 | 68.40 | 69.40 | 83,950 | +0.60(+0.87%) |
Sep 16, 2019 | 70.00 | 70.50 | 67.10 | 68.80 | 53,198 | -2.20(-3.10%) |
Sep 13, 2019 | 73.00 | 74.00 | 69.60 | 71.00 | 56,670 | -1.50(-2.07%) |
Sep 12, 2019 | 71.40 | 73.70 | 67.80 | 72.50 | 89,444 | +1.40(+1.97%) |
Sep 11, 2019 | 70.80 | 74.50 | 70.40 | 71.10 | 80,461 | +0.30(+0.42%) |
Sep 10, 2019 | 66.00 | 71.45 | 64.20 | 70.80 | 104,284 | +4.60(+6.95%) |
Sep 09, 2019 | 71.50 | 71.50 | 65.45 | 66.20 | 74,517 | -4.70(-6.63%) |
Sep 06, 2019 | 69.30 | 72.60 | 67.90 | 70.90 | 65,040 | +1.20(+1.72%) |
Sep 05, 2019 | 66.40 | 69.90 | 64.55 | 69.70 | 109,432 | +4.30(+6.57%) |
Sep 04, 2019 | 64.00 | 68.60 | 63.80 | 65.40 | 160,663 | +2.20(+3.48%) |
Sep 03, 2019 | 67.50 | 68.90 | 62.00 | 63.20 | 123,551 | -5.10(-7.47%) |
Aug 30, 2019 | 68.10 | 69.10 | 65.90 | 68.30 | 64,390 | +0.40(+0.59%) |
Aug 29, 2019 | 65.80 | 68.30 | 65.10 | 67.90 | 47,764 | +2.70(+4.14%) |
Aug 28, 2019 | 64.20 | 67.20 | 63.30 | 65.20 | 33,794 | +0.80(+1.24%) |
Aug 27, 2019 | 68.70 | 69.30 | 61.30 | 64.40 | 101,519 | -4.00(-5.85%) |
Aug 26, 2019 | 67.20 | 68.90 | 66.10 | 68.40 | 79,477 | +2.60(+3.95%) |
Aug 23, 2019 | 68.90 | 70.30 | 65.60 | 65.80 | 58,100 | -4.20(-6.00%) |
Aug 22, 2019 | 71.50 | 72.80 | 69.90 | 70.00 | 60,011 | -1.10(-1.55%) |
Aug 21, 2019 | 68.30 | 73.70 | 66.90 | 71.10 | 65,901 | +3.00(+4.41%) |
Aug 20, 2019 | 68.50 | 69.15 | 66.80 | 68.10 | 57,019 | -0.90(-1.30%) |
Aug 19, 2019 | 69.30 | 71.10 | 67.40 | 69.00 | 74,967 | -0.20(-0.29%) |
Aug 16, 2019 | 64.50 | 69.90 | 64.40 | 69.20 | 58,650 | +5.10(+7.96%) |
Aug 15, 2019 | 65.40 | 65.90 | 63.10 | 64.10 | 78,730 | -1.30(-1.99%) |
Aug 14, 2019 | 67.50 | 69.10 | 65.00 | 65.40 | 69,870 | -3.90(-5.63%) |
Aug 13, 2019 | 66.20 | 73.20 | 65.60 | 69.30 | 130,278 | +2.50(+3.74%) |
Aug 12, 2019 | 63.90 | 69.90 | 63.30 | 66.80 | 229,822 | +2.90(+4.54%) |
Aug 09, 2019 | 56.20 | 64.70 | 49.60 | 63.90 | 586,340 | +14.00(+28.06%) |
Aug 08, 2019 | 52.20 | 53.90 | 49.30 | 49.90 | 126,262 | -2.00(-3.85%) |
Aug 07, 2019 | 51.40 | 52.70 | 49.10 | 51.90 | 122,735 | +0.00(+0.00%) |
Aug 06, 2019 | 51.80 | 54.50 | 49.90 | 51.90 | 115,134 | +0.70(+1.37%) |
Aug 05, 2019 | 53.70 | 55.00 | 51.10 | 51.20 | 130,238 | -4.00(-7.25%) |
Aug 02, 2019 | 57.60 | 58.60 | 54.95 | 55.20 | 98,310 | -2.80(-4.83%) |
Aug 01, 2019 | 60.70 | 61.40 | 57.40 | 58.00 | 83,071 | -3.00(-4.92%) |
Jul 31, 2019 | 62.50 | 65.90 | 59.90 | 61.00 | 161,060 | -1.40(-2.24%) |
Jul 30, 2019 | 58.70 | 63.00 | 57.10 | 62.40 | 107,158 | +3.00(+5.05%) |
Jul 29, 2019 | 60.00 | 60.10 | 57.20 | 59.40 | 42,031 | +0.00(+0.00%) |
Jul 26, 2019 | 57.20 | 60.60 | 55.40 | 59.40 | 66,190 | +1.40(+2.41%) |
Jul 25, 2019 | 57.20 | 58.70 | 55.03 | 58.00 | 93,988 | +0.50(+0.87%) |
Jul 24, 2019 | 52.40 | 57.90 | 47.80 | 57.50 | 216,354 | +5.30(+10.15%) |
Jul 23, 2019 | 55.50 | 55.85 | 51.10 | 52.20 | 152,233 | -3.10(-5.61%) |
Jul 22, 2019 | 58.80 | 58.80 | 54.70 | 55.30 | 87,227 | -3.50(-5.95%) |
Jul 19, 2019 | 62.00 | 62.55 | 58.70 | 58.80 | 81,710 | -2.90(-4.70%) |
Jul 18, 2019 | 63.00 | 63.50 | 60.90 | 61.70 | 48,152 | -1.30(-2.06%) |
Jul 17, 2019 | 61.50 | 63.20 | 60.00 | 63.00 | 98,567 | +1.50(+2.44%) |
Jul 16, 2019 | 61.40 | 62.40 | 60.50 | 61.50 | 40,190 | +0.00(+0.00%) |
Jul 15, 2019 | 62.50 | 62.60 | 60.70 | 61.50 | 61,369 | -1.10(-1.76%) |
Jul 12, 2019 | 61.70 | 63.30 | 60.70 | 62.60 | 85,920 | +1.00(+1.62%) |
Jul 11, 2019 | 60.00 | 62.50 | 59.55 | 61.60 | 164,219 | +1.60(+2.67%) |
Jul 10, 2019 | 54.00 | 60.30 | 53.60 | 60.00 | 155,069 | +6.60(+12.36%) |
Jul 09, 2019 | 54.10 | 54.90 | 52.90 | 53.40 | 76,002 | -1.00(-1.84%) |
Jul 08, 2019 | 55.50 | 55.60 | 51.40 | 54.40 | 81,667 | -1.40(-2.51%) |
Jul 05, 2019 | 55.30 | 56.50 | 53.20 | 55.80 | 56,080 | -0.20(-0.36%) |
Jul 03, 2019 | 58.40 | 58.80 | 55.70 | 56.00 | 38,880 | -2.40(-4.11%) |
Jul 02, 2019 | 61.50 | 61.50 | 57.50 | 58.40 | 37,393 | -3.20(-5.19%) |
Jul 01, 2019 | 62.50 | 62.50 | 60.30 | 61.60 | 37,242 | +0.00(+0.00%) |
Jun 28, 2019 | 60.10 | 61.90 | 59.00 | 61.60 | 52,450 | +2.00(+3.36%) |
Jun 27, 2019 | 59.70 | 62.00 | 59.10 | 59.60 | 40,141 | +0.00(+0.00%) |
Jun 26, 2019 | 61.70 | 62.55 | 58.50 | 59.60 | 44,879 | -2.00(-3.25%) |
Jun 25, 2019 | 65.80 | 66.20 | 61.20 | 61.60 | 78,751 | -3.30(-5.08%) |
Jun 24, 2019 | 68.10 | 69.20 | 64.50 | 64.90 | 52,382 | -2.80(-4.14%) |
Jun 21, 2019 | 68.60 | 68.80 | 65.80 | 67.70 | 88,190 | -1.30(-1.88%) |
Jun 20, 2019 | 69.80 | 71.30 | 68.50 | 69.00 | 54,446 | +0.60(+0.88%) |
Jun 19, 2019 | 68.50 | 69.60 | 67.00 | 68.40 | 46,978 | +0.20(+0.29%) |
Jun 18, 2019 | 66.80 | 69.90 | 65.10 | 68.20 | 85,096 | +1.10(+1.64%) |
Jun 17, 2019 | 64.80 | 67.70 | 64.50 | 67.10 | 81,622 | +2.40(+3.71%) |
Jun 14, 2019 | 63.80 | 65.70 | 62.70 | 64.70 | 61,040 | +0.30(+0.47%) |
Jun 13, 2019 | 64.00 | 64.50 | 61.45 | 64.40 | 71,858 | +0.40(+0.63%) |
Jun 12, 2019 | 61.00 | 64.60 | 61.00 | 64.00 | 158,589 | +3.70(+6.14%) |
Jun 11, 2019 | 62.70 | 63.10 | 59.10 | 60.30 | 121,895 | -2.30(-3.67%) |
Jun 10, 2019 | 63.00 | 63.00 | 59.60 | 62.60 | 82,477 | -0.10(-0.16%) |
Jun 07, 2019 | 64.20 | 66.70 | 62.30 | 62.70 | 121,780 | -1.50(-2.34%) |
Jun 06, 2019 | 66.40 | 68.95 | 62.50 | 64.20 | 206,399 | -1.80(-2.73%) |
Jun 05, 2019 | 63.50 | 67.50 | 63.50 | 66.00 | 1,026,943 | +4.70(+7.67%) |
Jun 04, 2019 | 50.20 | 64.40 | 50.00 | 61.30 | 247,735 | +7.00(+12.89%) |
Jun 03, 2019 | 58.00 | 59.60 | 53.10 | 54.30 | 64,467 | -3.90(-6.70%) |
May 31, 2019 | 60.50 | 61.30 | 57.70 | 58.20 | 49,120 | -3.70(-5.98%) |
May 30, 2019 | 62.80 | 65.20 | 61.70 | 61.90 | 27,646 | -0.50(-0.80%) |
May 29, 2019 | 64.90 | 64.90 | 60.20 | 62.40 | 55,960 | -2.80(-4.29%) |
May 28, 2019 | 69.60 | 73.00 | 65.00 | 65.20 | 73,281 | -4.80(-6.86%) |
May 24, 2019 | 68.00 | 70.50 | 67.25 | 70.00 | 28,950 | +2.40(+3.55%) |
May 23, 2019 | 68.40 | 70.40 | 67.00 | 67.60 | 38,956 | -1.30(-1.89%) |
May 22, 2019 | 72.30 | 73.20 | 68.40 | 68.90 | 66,188 | -3.40(-4.70%) |
May 21, 2019 | 71.20 | 74.70 | 70.20 | 72.30 | 152,656 | +1.30(+1.83%) |
May 20, 2019 | 70.10 | 71.30 | 68.80 | 71.00 | 50,249 | +0.00(+0.00%) |
May 17, 2019 | 67.30 | 71.20 | 66.95 | 71.00 | 55,630 | +3.20(+4.72%) |
May 16, 2019 | 64.90 | 70.50 | 64.90 | 67.80 | 39,550 | +2.90(+4.47%) |
May 15, 2019 | 67.10 | 67.20 | 64.10 | 64.90 | 41,812 | -2.10(-3.13%) |
May 14, 2019 | 66.70 | 68.10 | 64.40 | 67.00 | 50,557 | +0.50(+0.75%) |
May 13, 2019 | 69.40 | 70.06 | 65.40 | 66.50 | 49,373 | -4.00(-5.67%) |
May 10, 2019 | 70.60 | 71.80 | 69.00 | 70.50 | 46,640 | -0.60(-0.84%) |
May 09, 2019 | 80.00 | 80.20 | 69.70 | 71.10 | 114,010 | -11.60(-14.03%) |
May 08, 2019 | 83.10 | 85.70 | 81.80 | 82.70 | 33,051 | -0.40(-0.48%) |
May 07, 2019 | 86.30 | 88.50 | 81.60 | 83.10 | 43,327 | -4.20(-4.81%) |
May 06, 2019 | 82.50 | 87.70 | 81.50 | 87.30 | 65,225 | +3.30(+3.93%) |
May 03, 2019 | 91.50 | 94.00 | 83.50 | 84.00 | 131,240 | -6.60(-7.28%) |
May 02, 2019 | 83.90 | 92.40 | 81.20 | 90.60 | 215,293 | +6.40(+7.60%) |