Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 256.57 | 256.57 | 216.05 | 216.05 | 13,043 | -48.45(-18.32%) |
Apr 29, 2020 | 266.26 | 270.00 | 245.60 | 264.50 | 7,041 | -31.84(-10.74%) |
Apr 28, 2020 | 295.35 | 314.66 | 278.64 | 296.34 | 22,047 | +9.59(+3.34%) |
Apr 27, 2020 | 304.97 | 325.00 | 280.00 | 286.75 | 25,844 | +48.01(+20.11%) |
Apr 24, 2020 | 245.00 | 253.00 | 230.00 | 238.74 | 8,800 | +5.91(+2.54%) |
Apr 23, 2020 | 235.00 | 260.00 | 221.88 | 232.83 | 17,091 | -38.84(-14.30%) |
Apr 22, 2020 | 271.57 | 282.30 | 244.39 | 271.67 | 25,560 | -16.38(-5.69%) |
Apr 21, 2020 | 265.83 | 372.95 | 257.50 | 288.05 | 74,705 | +96.13(+50.09%) |
Apr 20, 2020 | 179.50 | 206.75 | 164.72 | 191.92 | 74,698 | +51.93(+37.10%) |
Apr 17, 2020 | 132.18 | 140.00 | 131.09 | 139.99 | 22,400 | +17.46(+14.25%) |
Apr 16, 2020 | 120.10 | 134.00 | 119.89 | 122.53 | 19,547 | +8.74(+7.68%) |
Apr 15, 2020 | 112.65 | 132.38 | 107.13 | 113.79 | 31,384 | +16.26(+16.67%) |
Apr 14, 2020 | 88.48 | 102.81 | 86.25 | 97.53 | 23,867 | +17.86(+22.42%) |
Apr 13, 2020 | 82.96 | 88.28 | 76.44 | 79.67 | 9,557 | +2.52(+3.26%) |
Apr 09, 2020 | 65.00 | 83.00 | 46.32 | 77.16 | 47,800 | +10.83(+16.33%) |
Apr 08, 2020 | 80.11 | 83.69 | 62.00 | 66.33 | 29,010 | -11.45(-14.72%) |
Apr 07, 2020 | 57.48 | 83.06 | 55.50 | 77.77 | 43,391 | +15.56(+25.02%) |
Apr 06, 2020 | 67.21 | 67.21 | 60.00 | 62.21 | 41,588 | +7.11(+12.90%) |
Apr 03, 2020 | 59.99 | 70.50 | 49.00 | 55.10 | 86,300 | -36.41(-39.78%) |
Apr 02, 2020 | 130.32 | 133.00 | 72.12 | 91.51 | 61,717 | -57.98(-38.79%) |
Apr 01, 2020 | 156.70 | 162.40 | 149.49 | 149.49 | 5,598 | -5.51(-3.55%) |
Mar 31, 2020 | 153.11 | 155.71 | 152.28 | 155.00 | 1,961 | -0.60(-0.39%) |
Mar 30, 2020 | 157.45 | 158.84 | 155.23 | 155.60 | 6,208 | +7.59(+5.13%) |
Mar 27, 2020 | 150.59 | 153.00 | 148.00 | 148.00 | 2,500 | +1.12(+0.76%) |
Mar 26, 2020 | 147.00 | 149.90 | 142.61 | 146.89 | 3,095 | +4.52(+3.18%) |
Mar 25, 2020 | 144.44 | 144.44 | 139.69 | 142.37 | 2,527 | -1.57(-1.09%) |
Mar 24, 2020 | 141.86 | 145.99 | 141.86 | 143.94 | 2,837 | -1.15(-0.79%) |
Mar 23, 2020 | 149.38 | 150.00 | 145.09 | 145.09 | 3,433 | +1.48(+1.03%) |
Mar 20, 2020 | 138.36 | 148.99 | 138.36 | 143.61 | 5,000 | +6.89(+5.04%) |
Mar 19, 2020 | 146.32 | 147.00 | 134.68 | 136.72 | 2,906 | -8.92(-6.13%) |
Mar 18, 2020 | 143.57 | 155.32 | 140.85 | 145.65 | 14,636 | +12.57(+9.45%) |
Mar 17, 2020 | 126.41 | 133.07 | 126.41 | 133.07 | 4,394 | +5.33(+4.17%) |
Mar 16, 2020 | 127.30 | 129.10 | 123.01 | 127.74 | 11,122 | +15.73(+14.04%) |
Mar 13, 2020 | 114.00 | 118.66 | 112.01 | 112.01 | 4,400 | -7.35(-6.16%) |
Mar 12, 2020 | 122.00 | 122.00 | 116.56 | 119.36 | 10,019 | +6.42(+5.69%) |
Mar 11, 2020 | 111.37 | 114.00 | 111.37 | 112.94 | 2,120 | +4.44(+4.09%) |
Mar 10, 2020 | 110.06 | 114.00 | 107.48 | 108.50 | 13,946 | -11.15(-9.32%) |
Mar 09, 2020 | 114.59 | 121.65 | 107.69 | 119.65 | 24,365 | +35.11(+41.53%) |
Mar 06, 2020 | 76.00 | 87.18 | 76.00 | 84.54 | 14,900 | +13.66(+19.28%) |
Mar 05, 2020 | 66.74 | 71.50 | 66.74 | 70.88 | 2,256 | +4.33(+6.51%) |
Mar 04, 2020 | 63.88 | 67.00 | 63.86 | 66.55 | 4,586 | +0.84(+1.28%) |
Mar 03, 2020 | 65.90 | 66.87 | 65.61 | 65.71 | 2,332 | -0.54(-0.82%) |
Mar 02, 2020 | 71.00 | 71.00 | 66.25 | 66.25 | 6,079 | -7.71(-10.42%) |
Feb 28, 2020 | 74.00 | 76.85 | 72.86 | 73.96 | 7,000 | +3.18(+4.50%) |
Feb 27, 2020 | 70.42 | 72.53 | 68.87 | 70.78 | 15,734 | +5.13(+7.81%) |
Feb 26, 2020 | 63.17 | 66.75 | 63.17 | 65.65 | 14,696 | +2.52(+4.00%) |
Feb 25, 2020 | 60.94 | 64.00 | 60.94 | 63.13 | 8,634 | +3.06(+5.10%) |
Feb 24, 2020 | 62.48 | 62.48 | 59.45 | 60.06 | 6,211 | +4.82(+8.72%) |
Feb 21, 2020 | 56.25 | 56.96 | 55.25 | 55.25 | 600 | +0.93(+1.71%) |
Feb 20, 2020 | 54.86 | 55.00 | 53.36 | 54.32 | 644 | -1.21(-2.18%) |
Feb 19, 2020 | 55.04 | 56.04 | 55.00 | 55.53 | 874 | -2.70(-4.63%) |
Feb 18, 2020 | 59.70 | 59.70 | 58.00 | 58.23 | 5,060 | +0.14(+0.24%) |
Feb 14, 2020 | 58.10 | 58.30 | 57.00 | 58.09 | 3,000 | -0.95(-1.61%) |
Feb 13, 2020 | 59.74 | 59.74 | 58.27 | 59.04 | 1,396 | -0.12(-0.20%) |
Feb 12, 2020 | 58.38 | 60.00 | 58.38 | 59.16 | 2,083 | -3.08(-4.95%) |
Feb 11, 2020 | 61.07 | 63.08 | 60.92 | 62.24 | 1,464 | -0.94(-1.49%) |
Feb 10, 2020 | 62.00 | 63.53 | 62.00 | 63.18 | 10,335 | +2.06(+3.38%) |
Feb 07, 2020 | 61.03 | 61.50 | 60.47 | 61.12 | 900 | +0.82(+1.35%) |
Feb 06, 2020 | 61.02 | 61.39 | 60.30 | 60.30 | 541 | +0.16(+0.26%) |
Feb 05, 2020 | 60.00 | 61.00 | 59.00 | 60.14 | 3,069 | -2.74(-4.36%) |
Feb 04, 2020 | 60.73 | 63.68 | 60.73 | 62.88 | 7,991 | +0.81(+1.30%) |
Feb 03, 2020 | 60.00 | 62.60 | 60.00 | 62.07 | 5,265 | +3.19(+5.42%) |
Jan 31, 2020 | 57.97 | 59.94 | 57.91 | 58.88 | 7,100 | +1.73(+3.03%) |
Jan 30, 2020 | 58.00 | 58.68 | 57.15 | 57.15 | 3,466 | +0.73(+1.30%) |
Jan 29, 2020 | 55.07 | 56.42 | 55.07 | 56.42 | 1,055 | +0.58(+1.04%) |
Jan 28, 2020 | 56.50 | 56.50 | 55.84 | 55.84 | 347 | -1.25(-2.20%) |
Jan 27, 2020 | 57.98 | 57.98 | 56.00 | 57.09 | 7,260 | +2.59(+4.76%) |
Jan 24, 2020 | 54.99 | 55.59 | 54.32 | 54.50 | 6,200 | +1.59(+3.00%) |
Jan 23, 2020 | 53.10 | 54.13 | 52.91 | 52.91 | 11,963 | +1.72(+3.36%) |
Jan 22, 2020 | 50.75 | 51.58 | 49.76 | 51.19 | 4,598 | +2.00(+4.07%) |
Jan 21, 2020 | 49.35 | 49.47 | 49.19 | 49.19 | 2,031 | +0.91(+1.89%) |
Jan 17, 2020 | 48.71 | 48.94 | 48.28 | 48.28 | 400 | -0.43(-0.89%) |
Jan 16, 2020 | 48.71 | 48.71 | 48.71 | 48.71 | 651 | -0.61(-1.24%) |
Jan 15, 2020 | 49.89 | 50.25 | 49.32 | 49.32 | 8,543 | +0.82(+1.69%) |
Jan 14, 2020 | 48.96 | 48.96 | 48.16 | 48.50 | 500 | -0.55(-1.13%) |
Jan 13, 2020 | 48.50 | 49.50 | 47.41 | 49.05 | 4,324 | +1.45(+3.04%) |
Jan 10, 2020 | 48.48 | 48.48 | 47.54 | 47.61 | 1,100 | +0.31(+0.66%) |
Jan 09, 2020 | 48.00 | 48.64 | 47.30 | 47.30 | 5,606 | +0.92(+1.99%) |
Jan 08, 2020 | 45.12 | 48.59 | 44.50 | 46.37 | 11,918 | +2.05(+4.62%) |
Jan 07, 2020 | 44.20 | 44.81 | 44.20 | 44.33 | 1,424 | -0.17(-0.39%) |
Jan 06, 2020 | 43.01 | 46.29 | 43.01 | 44.50 | 2,174 | +0.08(+0.17%) |
Jan 03, 2020 | 43.43 | 44.88 | 42.25 | 44.42 | 24,400 | -1.13(-2.47%) |
Jan 02, 2020 | 45.05 | 45.55 | 45.01 | 45.55 | 1,569 | -0.39(-0.85%) |
Dec 31, 2019 | 47.67 | 47.67 | 45.03 | 45.94 | 3,700 | +0.82(+1.83%) |
Dec 30, 2019 | 43.90 | 46.58 | 43.90 | 45.12 | 4,668 | -0.48(-1.06%) |
Dec 27, 2019 | 45.99 | 46.25 | 44.00 | 45.60 | 6,400 | +0.85(+1.90%) |
Dec 26, 2019 | 45.88 | 47.00 | 44.36 | 44.75 | 7,416 | -1.13(-2.46%) |
Dec 24, 2019 | 45.84 | 46.00 | 45.74 | 45.88 | 1,400 | -0.98(-2.08%) |
Dec 23, 2019 | 47.50 | 48.50 | 46.44 | 46.85 | 3,248 | -0.27(-0.57%) |
Dec 20, 2019 | 45.83 | 49.00 | 45.83 | 47.12 | 1,900 | +0.40(+0.85%) |
Dec 19, 2019 | 46.11 | 47.65 | 45.64 | 46.73 | 1,542 | -0.53(-1.12%) |
Dec 18, 2019 | 46.91 | 48.85 | 46.00 | 47.25 | 3,379 | +0.02(+0.05%) |
Dec 17, 2019 | 48.14 | 48.48 | 46.95 | 47.23 | 5,454 | -2.24(-4.54%) |
Dec 16, 2019 | 48.66 | 51.26 | 47.87 | 49.48 | 3,384 | -0.19(-0.38%) |
Dec 13, 2019 | 47.80 | 51.28 | 47.50 | 49.66 | 5,100 | -0.45(-0.90%) |
Dec 12, 2019 | 48.60 | 50.43 | 48.60 | 50.11 | 2,367 | -0.59(-1.16%) |
Dec 11, 2019 | 50.01 | 52.00 | 50.00 | 50.70 | 3,367 | +0.85(+1.70%) |
Dec 10, 2019 | 51.60 | 51.60 | 49.75 | 49.86 | 5,776 | -0.99(-1.95%) |
Dec 09, 2019 | 50.90 | 51.02 | 50.05 | 50.85 | 2,121 | +0.44(+0.87%) |
Dec 06, 2019 | 50.00 | 50.70 | 49.30 | 50.41 | 4,900 | -1.30(-2.51%) |
Dec 05, 2019 | 51.00 | 52.41 | 50.00 | 51.71 | 5,149 | +0.10(+0.19%) |
Dec 04, 2019 | 53.26 | 53.26 | 51.00 | 51.61 | 10,419 | -3.80(-6.86%) |
Dec 03, 2019 | 55.65 | 55.65 | 54.34 | 55.41 | 1,785 | -0.48(-0.85%) |
Dec 02, 2019 | 55.84 | 56.20 | 55.84 | 55.88 | 2,721 | +0.03(+0.06%) |
Nov 29, 2019 | 53.50 | 57.21 | 53.38 | 55.85 | 17,500 | +4.08(+7.88%) |
Nov 27, 2019 | 52.00 | 52.00 | 51.77 | 51.77 | 300 | +0.39(+0.76%) |
Nov 26, 2019 | 51.15 | 52.03 | 50.50 | 51.38 | 15,432 | -0.41(-0.78%) |
Nov 25, 2019 | 53.05 | 53.05 | 51.09 | 51.78 | 3,235 | -0.07(-0.13%) |
Nov 22, 2019 | 51.60 | 53.46 | 51.50 | 51.85 | 3,600 | +0.35(+0.68%) |
Nov 21, 2019 | 52.00 | 53.14 | 51.00 | 51.50 | 20,994 | -2.05(-3.83%) |
Nov 20, 2019 | 56.50 | 56.50 | 52.98 | 53.55 | 5,712 | -3.81(-6.63%) |
Nov 19, 2019 | 55.00 | 58.30 | 55.00 | 57.36 | 6,165 | +3.61(+6.71%) |
Nov 18, 2019 | 53.18 | 54.50 | 53.14 | 53.75 | 19,360 | +1.57(+3.01%) |
Nov 15, 2019 | 54.06 | 54.06 | 51.40 | 52.18 | 3,500 | -1.89(-3.50%) |
Nov 14, 2019 | 53.18 | 54.07 | 52.00 | 54.07 | 2,569 | +1.10(+2.08%) |
Nov 13, 2019 | 55.00 | 55.00 | 52.97 | 52.97 | 1,242 | -1.06(-1.96%) |
Nov 12, 2019 | 54.67 | 54.67 | 53.57 | 54.03 | 2,297 | +0.66(+1.24%) |
Nov 11, 2019 | 53.05 | 53.53 | 53.05 | 53.37 | 2,218 | +0.70(+1.33%) |
Nov 08, 2019 | 54.40 | 56.00 | 52.63 | 52.67 | 11,300 | -0.78(-1.46%) |
Nov 07, 2019 | 53.74 | 53.74 | 52.00 | 53.45 | 1,559 | -1.18(-2.16%) |
Nov 06, 2019 | 52.50 | 55.40 | 52.00 | 54.63 | 9,950 | +1.23(+2.30%) |
Nov 05, 2019 | 54.20 | 54.20 | 52.50 | 53.40 | 4,086 | -1.19(-2.19%) |
Nov 04, 2019 | 53.68 | 54.73 | 53.03 | 54.59 | 2,420 | -1.18(-2.11%) |
Nov 01, 2019 | 56.73 | 56.95 | 55.50 | 55.77 | 1,900 | -4.31(-7.17%) |
Oct 31, 2019 | 59.00 | 60.08 | 59.00 | 60.08 | 809 | +1.92(+3.31%) |
Oct 30, 2019 | 58.28 | 59.32 | 58.16 | 58.16 | 667 | +1.59(+2.81%) |
Oct 29, 2019 | 57.58 | 58.30 | 56.57 | 56.57 | 903 | +0.50(+0.90%) |
Oct 28, 2019 | 55.00 | 56.06 | 54.00 | 56.06 | 715 | +2.00(+3.70%) |
Oct 25, 2019 | 54.60 | 56.46 | 54.06 | 54.06 | 1,500 | -1.25(-2.25%) |
Oct 24, 2019 | 56.46 | 56.46 | 54.39 | 55.31 | 1,486 | -0.91(-1.61%) |
Oct 23, 2019 | 61.06 | 61.06 | 55.47 | 56.22 | 1,536 | -3.19(-5.37%) |
Oct 22, 2019 | 59.41 | 59.41 | 59.41 | 59.41 | 88 | -1.42(-2.33%) |
Oct 21, 2019 | 60.83 | 60.83 | 60.83 | 60.83 | 97 | +0.31(+0.51%) |
Oct 18, 2019 | 61.40 | 61.40 | 60.52 | 60.52 | 100 | +0.68(+1.13%) |
Oct 17, 2019 | 59.84 | 59.84 | 59.84 | 59.84 | 118 | -1.28(-2.09%) |
Oct 16, 2019 | 61.90 | 61.90 | 61.12 | 61.12 | 642 | -0.94(-1.52%) |
Oct 15, 2019 | 60.27 | 62.74 | 60.27 | 62.07 | 2,115 | +1.15(+1.89%) |
Oct 14, 2019 | 60.91 | 60.91 | 60.91 | 60.91 | 242 | +2.80(+4.82%) |
Oct 11, 2019 | 59.50 | 59.50 | 58.11 | 58.11 | 1,000 | -2.82(-4.62%) |
Oct 10, 2019 | 62.72 | 62.72 | 60.93 | 60.93 | 221 | -2.21(-3.51%) |
Oct 09, 2019 | 61.56 | 63.14 | 61.03 | 63.14 | 324 | -0.68(-1.07%) |
Oct 08, 2019 | 63.47 | 64.56 | 62.97 | 63.83 | 2,367 | +1.29(+2.06%) |
Oct 07, 2019 | 60.78 | 62.54 | 59.29 | 62.54 | 1,087 | -0.50(-0.79%) |
Oct 04, 2019 | 63.37 | 63.37 | 63.04 | 63.04 | 300 | -0.95(-1.48%) |
Oct 03, 2019 | 65.00 | 66.76 | 63.99 | 63.99 | 3,999 | +0.74(+1.17%) |
Oct 02, 2019 | 63.60 | 63.74 | 62.40 | 63.25 | 4,751 | +2.10(+3.44%) |
Oct 01, 2019 | 59.00 | 62.00 | 59.00 | 61.15 | 2,901 | +1.49(+2.51%) |
Sep 30, 2019 | 58.78 | 60.00 | 58.00 | 59.65 | 2,011 | +3.12(+5.53%) |
Sep 27, 2019 | 55.77 | 56.53 | 55.26 | 56.53 | 800 | +1.58(+2.88%) |
Sep 26, 2019 | 56.18 | 57.10 | 54.95 | 54.95 | 2,381 | +0.06(+0.11%) |
Sep 25, 2019 | 55.16 | 56.50 | 53.91 | 54.88 | 4,403 | +0.88(+1.63%) |
Sep 24, 2019 | 51.86 | 54.00 | 51.86 | 54.00 | 6,442 | +2.89(+5.66%) |
Sep 23, 2019 | 51.01 | 52.32 | 50.05 | 51.11 | 2,091 | +0.20(+0.39%) |
Sep 20, 2019 | 51.38 | 51.70 | 49.42 | 50.90 | 6,500 | +0.03(+0.06%) |
Sep 19, 2019 | 50.49 | 51.80 | 50.00 | 50.87 | 4,441 | -0.45(-0.87%) |
Sep 18, 2019 | 51.00 | 52.15 | 50.10 | 51.32 | 12,284 | +1.95(+3.95%) |
Sep 17, 2019 | 45.40 | 51.00 | 45.39 | 49.37 | 25,365 | +4.37(+9.71%) |
Sep 16, 2019 | 47.87 | 48.68 | 42.00 | 45.00 | 58,870 | -13.12(-22.57%) |
Sep 13, 2019 | 58.38 | 58.90 | 58.12 | 58.12 | 300 | +0.45(+0.78%) |
Sep 12, 2019 | 58.58 | 59.50 | 57.67 | 57.67 | 3,935 | +1.62(+2.88%) |
Sep 11, 2019 | 53.05 | 56.55 | 52.66 | 56.06 | 9,850 | +3.18(+6.01%) |
Sep 10, 2019 | 52.00 | 53.86 | 51.00 | 52.88 | 3,380 | +0.51(+0.98%) |
Sep 09, 2019 | 53.71 | 54.20 | 51.80 | 52.37 | 7,800 | -2.51(-4.58%) |
Sep 06, 2019 | 57.04 | 57.04 | 53.91 | 54.88 | 2,900 | -0.79(-1.43%) |
Sep 05, 2019 | 55.00 | 56.10 | 52.70 | 55.67 | 7,896 | -0.84(-1.49%) |
Sep 04, 2019 | 57.00 | 57.00 | 55.25 | 56.51 | 1,312 | -3.85(-6.38%) |
Sep 03, 2019 | 61.89 | 61.89 | 57.81 | 60.36 | 1,073 | +3.23(+5.66%) |
Aug 30, 2019 | 56.49 | 58.50 | 55.23 | 57.12 | 1,600 | +1.58(+2.85%) |
Aug 29, 2019 | 55.36 | 56.27 | 55.19 | 55.54 | 1,453 | -1.13(-1.99%) |
Aug 28, 2019 | 55.01 | 57.43 | 55.01 | 56.67 | 923 | -1.75(-3.00%) |
Aug 27, 2019 | 60.00 | 60.00 | 57.32 | 58.42 | 1,511 | -2.11(-3.49%) |
Aug 26, 2019 | 58.89 | 60.53 | 58.51 | 60.53 | 1,766 | +0.14(+0.24%) |
Aug 23, 2019 | 60.00 | 60.61 | 59.55 | 60.39 | 1,400 | +2.97(+5.17%) |
Aug 22, 2019 | 57.00 | 57.90 | 57.00 | 57.42 | 320 | +0.75(+1.32%) |
Aug 21, 2019 | 55.00 | 56.67 | 55.00 | 56.67 | 282 | +0.26(+0.46%) |
Aug 20, 2019 | 58.15 | 58.15 | 56.41 | 56.41 | 305 | +0.45(+0.80%) |
Aug 19, 2019 | 56.73 | 56.75 | 55.97 | 55.97 | 609 | -2.16(-3.72%) |
Aug 16, 2019 | 58.50 | 58.83 | 58.13 | 58.13 | 800 | -0.75(-1.28%) |
Aug 15, 2019 | 59.00 | 59.00 | 57.68 | 58.88 | 480 | +0.88(+1.52%) |
Aug 14, 2019 | 58.28 | 59.29 | 57.98 | 58.00 | 4,044 | +3.00(+5.46%) |
Aug 13, 2019 | 55.23 | 55.46 | 54.16 | 55.00 | 3,106 | -3.77(-6.42%) |
Aug 12, 2019 | 58.85 | 59.53 | 58.77 | 58.77 | 1,456 | -0.67(-1.12%) |
Aug 09, 2019 | 60.21 | 60.35 | 58.75 | 59.43 | 1,800 | -2.88(-4.61%) |
Aug 08, 2019 | 63.56 | 64.19 | 61.31 | 62.31 | 1,636 | -0.70(-1.12%) |
Aug 07, 2019 | 64.00 | 66.00 | 63.01 | 63.01 | 5,398 | +2.48(+4.09%) |
Aug 06, 2019 | 59.99 | 60.54 | 59.99 | 60.54 | 1,404 | +2.38(+4.09%) |
Aug 05, 2019 | 57.00 | 58.16 | 57.00 | 58.16 | 1,060 | +0.24(+0.41%) |
Aug 02, 2019 | 52.94 | 57.92 | 52.94 | 57.92 | 1,800 | -0.81(-1.37%) |
Aug 01, 2019 | 53.50 | 60.28 | 52.40 | 58.73 | 2,954 | +5.84(+11.05%) |
Jul 31, 2019 | 52.00 | 52.88 | 51.66 | 52.88 | 779 | +0.54(+1.04%) |
Jul 30, 2019 | 53.20 | 54.42 | 49.05 | 52.34 | 1,091 | -2.47(-4.51%) |
Jul 29, 2019 | 56.20 | 56.20 | 54.81 | 54.81 | 487 | -1.35(-2.40%) |
Jul 26, 2019 | 56.40 | 56.40 | 56.16 | 56.16 | 300 | -0.43(-0.77%) |
Jul 25, 2019 | 56.00 | 56.60 | 56.00 | 56.60 | 1,024 | -0.14(-0.24%) |
Jul 24, 2019 | 54.17 | 56.74 | 54.05 | 56.74 | 906 | +2.20(+4.03%) |
Jul 23, 2019 | 55.07 | 55.07 | 54.54 | 54.54 | 287 | -1.29(-2.31%) |
Jul 22, 2019 | 56.02 | 56.02 | 55.83 | 55.83 | 280 | -0.43(-0.77%) |
Jul 19, 2019 | 55.75 | 56.26 | 55.75 | 56.26 | 400 | +0.52(+0.93%) |
Jul 18, 2019 | 54.50 | 58.00 | 54.15 | 55.74 | 11,503 | +1.09(+1.99%) |
Jul 17, 2019 | 53.49 | 55.00 | 51.18 | 54.65 | 3,947 | +3.34(+6.51%) |
Jul 16, 2019 | 53.21 | 53.71 | 51.31 | 51.31 | 1,596 | +1.22(+2.44%) |
Jul 15, 2019 | 49.18 | 50.09 | 48.84 | 50.09 | 1,092 | +1.24(+2.54%) |
Jul 12, 2019 | 48.60 | 49.44 | 48.55 | 48.85 | 1,500 | +0.17(+0.35%) |
Jul 11, 2019 | 47.44 | 49.70 | 47.44 | 48.68 | 3,495 | -0.38(-0.77%) |
Jul 10, 2019 | 50.00 | 51.75 | 48.50 | 49.06 | 4,482 | -3.75(-7.09%) |
Jul 09, 2019 | 52.76 | 52.81 | 52.76 | 52.81 | 348 | -0.49(-0.92%) |
Jul 08, 2019 | 54.10 | 54.10 | 53.00 | 53.29 | 1,674 | -0.46(-0.85%) |
Jul 05, 2019 | 55.04 | 55.25 | 53.38 | 53.75 | 1,900 | -0.64(-1.17%) |
Jul 03, 2019 | 55.50 | 55.50 | 53.99 | 54.39 | 500 | -1.28(-2.30%) |
Jul 02, 2019 | 52.78 | 56.91 | 52.42 | 55.67 | 3,153 | +4.65(+9.11%) |
Jul 01, 2019 | 50.30 | 51.02 | 49.30 | 51.02 | 1,204 | -1.52(-2.90%) |
Jun 28, 2019 | 50.48 | 53.81 | 50.48 | 52.54 | 1,400 | +1.95(+3.85%) |
Jun 27, 2019 | 50.94 | 50.94 | 50.00 | 50.60 | 1,207 | +0.29(+0.58%) |
Jun 26, 2019 | 50.01 | 50.32 | 48.60 | 50.30 | 3,944 | -3.09(-5.79%) |
Jun 25, 2019 | 52.60 | 53.39 | 51.70 | 53.39 | 931 | -0.13(-0.25%) |
Jun 24, 2019 | 55.80 | 55.83 | 52.82 | 53.53 | 2,787 | -0.34(-0.63%) |
Jun 21, 2019 | 54.53 | 54.53 | 53.87 | 53.87 | 500 | -1.66(-2.99%) |
Jun 20, 2019 | 57.90 | 57.90 | 55.00 | 55.53 | 3,641 | -5.86(-9.54%) |
Jun 19, 2019 | 61.22 | 61.65 | 61.22 | 61.39 | 444 | -0.64(-1.04%) |
Jun 18, 2019 | 62.33 | 62.33 | 61.34 | 62.03 | 2,336 | -4.27(-6.44%) |
Jun 17, 2019 | 65.02 | 67.05 | 65.02 | 66.30 | 1,402 | +1.11(+1.70%) |
Jun 14, 2019 | 66.25 | 66.25 | 63.15 | 65.19 | 4,500 | -0.89(-1.35%) |
Jun 13, 2019 | 64.48 | 66.41 | 64.48 | 66.08 | 756 | -3.04(-4.40%) |
Jun 12, 2019 | 67.30 | 69.12 | 67.30 | 69.12 | 2,669 | +6.02(+9.53%) |
Jun 11, 2019 | 62.90 | 63.90 | 62.90 | 63.10 | 1,143 | +0.08(+0.12%) |
Jun 10, 2019 | 61.83 | 63.68 | 61.02 | 63.02 | 907 | +0.66(+1.06%) |
Jun 07, 2019 | 62.66 | 63.00 | 61.37 | 62.36 | 1,200 | -2.30(-3.56%) |
Jun 06, 2019 | 66.66 | 68.50 | 64.66 | 64.66 | 1,152 | -2.55(-3.80%) |
Jun 05, 2019 | 66.00 | 69.00 | 66.00 | 67.21 | 3,221 | +4.11(+6.51%) |
Jun 04, 2019 | 64.05 | 65.00 | 61.98 | 63.10 | 2,801 | -1.90(-2.92%) |
Jun 03, 2019 | 62.14 | 65.00 | 61.02 | 65.00 | 5,113 | +1.69(+2.67%) |
May 31, 2019 | 60.30 | 63.31 | 60.30 | 63.31 | 7,600 | +5.16(+8.88%) |
May 30, 2019 | 56.16 | 59.00 | 56.16 | 58.15 | 6,142 | +3.39(+6.19%) |
May 29, 2019 | 56.38 | 57.09 | 54.76 | 54.76 | 3,636 | +0.06(+0.12%) |
May 28, 2019 | 53.50 | 55.00 | 53.50 | 54.70 | 3,189 | -0.30(-0.55%) |
May 24, 2019 | 55.99 | 56.00 | 55.00 | 55.00 | 4,900 | -0.68(-1.22%) |
May 23, 2019 | 54.70 | 56.50 | 54.10 | 55.68 | 11,428 | +4.30(+8.37%) |
May 22, 2019 | 50.24 | 51.54 | 50.24 | 51.38 | 3,978 | +2.41(+4.91%) |
May 21, 2019 | 48.97 | 48.97 | 48.97 | 48.97 | 90 | -0.02(-0.04%) |
May 20, 2019 | 49.50 | 49.50 | 49.00 | 49.00 | 191 | -0.27(-0.55%) |
May 17, 2019 | 49.05 | 49.27 | 49.01 | 49.27 | 600 | +0.77(+1.59%) |
May 16, 2019 | 48.93 | 49.00 | 48.20 | 48.49 | 3,839 | -1.47(-2.93%) |
May 15, 2019 | 50.60 | 51.25 | 49.96 | 49.96 | 1,342 | -0.64(-1.26%) |
May 14, 2019 | 49.98 | 51.00 | 49.98 | 50.60 | 1,087 | -1.27(-2.45%) |
May 13, 2019 | 50.50 | 52.00 | 50.50 | 51.87 | 3,192 | +1.39(+2.75%) |
May 10, 2019 | 50.48 | 50.48 | 50.48 | 50.48 | 100 | -0.25(-0.49%) |
May 09, 2019 | 51.84 | 51.84 | 50.73 | 50.73 | 493 | +0.38(+0.74%) |
May 08, 2019 | 50.51 | 51.62 | 50.00 | 50.35 | 1,344 | -0.74(-1.44%) |
May 07, 2019 | 50.50 | 52.00 | 50.50 | 51.09 | 4,796 | +1.93(+3.92%) |
May 06, 2019 | 49.90 | 50.60 | 49.06 | 49.16 | 2,741 | -1.24(-2.45%) |
May 03, 2019 | 50.00 | 50.45 | 50.00 | 50.40 | 2,900 | -0.10(-0.20%) |
May 02, 2019 | 50.75 | 51.50 | 50.47 | 50.50 | 5,076 | +2.90(+6.10%) |