Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 63.50 | 65.00 | 61.00 | 64.00 | 5,258 | -0.50(-0.78%) |
May 28, 2020 | 67.00 | 67.25 | 62.50 | 64.50 | 7,261 | -2.50(-3.73%) |
May 27, 2020 | 66.50 | 67.00 | 63.50 | 67.00 | 5,925 | +0.00(+0.00%) |
May 26, 2020 | 67.50 | 67.50 | 63.14 | 67.00 | 6,814 | +0.50(+0.75%) |
May 22, 2020 | 67.50 | 67.50 | 64.50 | 66.50 | 4,474 | +1.00(+1.53%) |
May 21, 2020 | 68.00 | 68.00 | 64.50 | 65.50 | 4,119 | -2.00(-2.96%) |
May 20, 2020 | 69.00 | 69.00 | 65.64 | 67.50 | 5,915 | +0.50(+0.75%) |
May 19, 2020 | 68.00 | 69.00 | 64.50 | 67.00 | 5,870 | +1.00(+1.52%) |
May 18, 2020 | 65.00 | 68.00 | 63.63 | 66.00 | 13,743 | +3.00(+4.76%) |
May 15, 2020 | 64.50 | 64.50 | 61.50 | 63.00 | 5,706 | +1.00(+1.61%) |
May 14, 2020 | 65.50 | 67.00 | 56.50 | 62.00 | 6,053 | -4.00(-6.06%) |
May 13, 2020 | 73.00 | 74.50 | 61.00 | 66.00 | 16,212 | -5.00(-7.04%) |
May 12, 2020 | 77.50 | 77.50 | 70.00 | 71.00 | 6,068 | -4.50(-5.96%) |
May 11, 2020 | 78.00 | 78.00 | 74.00 | 75.50 | 4,889 | -2.00(-2.58%) |
May 08, 2020 | 79.00 | 79.00 | 75.50 | 77.50 | 4,032 | +1.50(+1.97%) |
May 07, 2020 | 78.00 | 79.50 | 75.00 | 76.00 | 4,297 | -0.50(-0.65%) |
May 06, 2020 | 80.00 | 82.00 | 72.50 | 76.50 | 6,470 | -4.50(-5.56%) |
May 05, 2020 | 87.00 | 87.00 | 78.00 | 81.00 | 7,542 | -2.50(-2.99%) |
May 04, 2020 | 84.00 | 84.97 | 79.00 | 83.50 | 11,572 | +1.00(+1.21%) |
May 01, 2020 | 84.50 | 86.50 | 78.50 | 82.50 | 9,720 | -4.50(-5.17%) |
Apr 30, 2020 | 92.00 | 92.00 | 84.00 | 87.00 | 16,339 | -1.00(-1.14%) |
Apr 29, 2020 | 89.00 | 89.00 | 85.00 | 88.00 | 10,550 | +0.50(+0.57%) |
Apr 28, 2020 | 88.00 | 88.50 | 85.00 | 87.50 | 8,376 | +1.50(+1.74%) |
Apr 27, 2020 | 88.50 | 92.00 | 84.50 | 86.00 | 16,706 | -6.00(-6.52%) |
Apr 24, 2020 | 98.50 | 104.50 | 90.00 | 92.00 | 34,220 | -3.00(-3.16%) |
Apr 23, 2020 | 95.50 | 107.00 | 87.50 | 95.00 | 52,475 | +10.50(+12.43%) |
Apr 22, 2020 | 84.50 | 87.50 | 82.50 | 84.50 | 13,367 | +3.50(+4.32%) |
Apr 21, 2020 | 84.50 | 84.50 | 78.00 | 81.00 | 8,535 | -5.00(-5.81%) |
Apr 20, 2020 | 87.50 | 89.00 | 84.50 | 86.00 | 7,446 | -4.00(-4.44%) |
Apr 17, 2020 | 89.50 | 91.00 | 85.50 | 90.00 | 13,292 | +2.00(+2.27%) |
Apr 16, 2020 | 86.50 | 89.50 | 81.00 | 88.00 | 5,799 | -0.50(-0.56%) |
Apr 15, 2020 | 91.00 | 91.00 | 81.00 | 88.50 | 9,749 | -2.50(-2.75%) |
Apr 14, 2020 | 96.00 | 96.50 | 88.50 | 91.00 | 11,706 | -4.00(-4.21%) |
Apr 13, 2020 | 103.00 | 105.50 | 92.50 | 95.00 | 16,726 | +0.50(+0.53%) |
Apr 09, 2020 | 92.00 | 112.50 | 85.00 | 94.50 | 57,838 | +3.00(+3.28%) |
Apr 08, 2020 | 86.50 | 92.50 | 76.50 | 91.50 | 22,238 | +5.00(+5.78%) |
Apr 07, 2020 | 86.50 | 96.50 | 82.50 | 86.50 | 16,701 | -5.00(-5.46%) |
Apr 06, 2020 | 90.50 | 94.00 | 76.50 | 91.50 | 48,403 | +2.50(+2.81%) |
Apr 03, 2020 | 92.00 | 147.00 | 87.50 | 89.00 | 899,896 | +20.00(+28.99%) |
Apr 02, 2020 | 72.50 | 88.00 | 62.50 | 69.00 | 128,832 | +14.50(+26.61%) |
Apr 01, 2020 | 57.00 | 59.50 | 52.00 | 54.50 | 7,629 | -2.00(-3.54%) |
Mar 31, 2020 | 55.00 | 72.00 | 51.00 | 56.50 | 35,677 | +5.00(+9.71%) |
Mar 30, 2020 | 60.00 | 62.50 | 50.00 | 51.50 | 7,086 | -6.00(-10.43%) |
Mar 27, 2020 | 56.00 | 59.50 | 50.00 | 57.50 | 9,510 | +7.76(+15.59%) |
Mar 26, 2020 | 47.00 | 60.00 | 46.98 | 49.74 | 14,259 | +5.52(+12.47%) |
Mar 25, 2020 | 40.50 | 45.50 | 36.00 | 44.23 | 8,552 | +7.23(+19.54%) |
Mar 24, 2020 | 39.50 | 40.00 | 37.00 | 37.00 | 3,505 | +1.95(+5.56%) |
Mar 23, 2020 | 41.34 | 41.34 | 35.00 | 35.05 | 4,865 | -2.95(-7.76%) |
Mar 20, 2020 | 40.00 | 41.00 | 37.00 | 38.00 | 4,750 | -0.60(-1.55%) |
Mar 19, 2020 | 36.00 | 40.50 | 32.50 | 38.60 | 8,052 | +2.90(+8.11%) |
Mar 18, 2020 | 42.52 | 43.60 | 35.00 | 35.70 | 4,227 | -6.44(-15.28%) |
Mar 17, 2020 | 46.00 | 46.00 | 38.20 | 42.15 | 3,092 | +2.65(+6.70%) |
Mar 16, 2020 | 40.00 | 42.50 | 35.00 | 39.50 | 5,880 | -3.01(-7.07%) |
Mar 13, 2020 | 43.00 | 48.99 | 40.00 | 42.51 | 10,374 | -0.24(-0.57%) |
Mar 12, 2020 | 46.00 | 47.50 | 40.00 | 42.75 | 3,283 | -2.75(-6.04%) |
Mar 11, 2020 | 45.50 | 49.00 | 43.00 | 45.50 | 2,974 | +0.00(+0.00%) |
Mar 10, 2020 | 50.00 | 54.50 | 42.50 | 45.50 | 5,209 | +2.34(+5.42%) |
Mar 09, 2020 | 49.50 | 49.50 | 36.51 | 43.16 | 7,883 | -10.84(-20.07%) |
Mar 06, 2020 | 57.50 | 59.99 | 52.50 | 54.00 | 6,762 | -6.50(-10.74%) |
Mar 05, 2020 | 61.00 | 62.50 | 57.50 | 60.50 | 3,636 | -1.50(-2.42%) |
Mar 04, 2020 | 58.50 | 68.50 | 51.50 | 62.00 | 21,140 | +5.00(+8.77%) |
Mar 03, 2020 | 62.00 | 62.00 | 52.50 | 57.00 | 4,558 | -2.50(-4.20%) |
Mar 02, 2020 | 51.00 | 70.00 | 49.91 | 59.50 | 24,879 | +8.50(+16.67%) |
Feb 28, 2020 | 48.50 | 52.00 | 47.00 | 51.00 | 6,414 | -2.00(-3.77%) |
Feb 27, 2020 | 55.00 | 55.00 | 46.50 | 53.00 | 8,759 | -6.00(-10.17%) |
Feb 26, 2020 | 59.50 | 63.50 | 59.00 | 59.00 | 3,662 | +0.00(+0.00%) |
Feb 25, 2020 | 66.00 | 68.00 | 54.00 | 59.00 | 5,694 | -5.50(-8.53%) |
Feb 24, 2020 | 67.00 | 69.50 | 63.00 | 64.50 | 7,534 | -7.50(-10.42%) |
Feb 21, 2020 | 72.00 | 73.50 | 67.50 | 72.00 | 3,830 | +0.50(+0.70%) |
Feb 20, 2020 | 71.00 | 74.00 | 70.00 | 71.50 | 6,141 | -3.00(-4.03%) |
Feb 19, 2020 | 76.50 | 78.50 | 71.00 | 74.50 | 10,759 | -4.50(-5.70%) |
Feb 18, 2020 | 82.00 | 83.50 | 76.50 | 79.00 | 5,687 | -2.50(-3.07%) |
Feb 14, 2020 | 81.50 | 83.50 | 81.00 | 81.50 | 2,976 | -1.50(-1.81%) |
Feb 13, 2020 | 80.50 | 84.00 | 80.50 | 83.00 | 4,440 | -1.00(-1.19%) |
Feb 12, 2020 | 82.50 | 86.50 | 80.00 | 84.00 | 6,806 | +4.00(+5.00%) |
Feb 11, 2020 | 79.50 | 86.50 | 79.00 | 80.00 | 7,267 | -2.00(-2.44%) |
Feb 10, 2020 | 85.50 | 86.00 | 78.50 | 82.00 | 5,247 | -4.00(-4.65%) |
Feb 07, 2020 | 85.00 | 89.50 | 84.50 | 86.00 | 4,374 | -1.50(-1.71%) |
Feb 06, 2020 | 83.50 | 90.50 | 83.50 | 87.50 | 8,997 | -2.50(-2.78%) |
Feb 05, 2020 | 92.50 | 100.00 | 85.00 | 90.00 | 63,171 | +8.00(+9.76%) |
Feb 04, 2020 | 78.00 | 85.00 | 78.00 | 82.00 | 4,852 | +1.50(+1.86%) |
Feb 03, 2020 | 75.50 | 81.50 | 72.50 | 80.50 | 11,390 | +1.50(+1.90%) |
Jan 31, 2020 | 82.50 | 85.00 | 78.00 | 79.00 | 6,140 | -6.50(-7.60%) |
Jan 30, 2020 | 84.50 | 88.00 | 82.00 | 85.50 | 6,135 | -1.00(-1.16%) |
Jan 29, 2020 | 90.50 | 93.00 | 86.50 | 86.50 | 7,460 | -4.50(-4.95%) |
Jan 28, 2020 | 84.50 | 97.50 | 83.00 | 91.00 | 16,957 | +2.50(+2.82%) |
Jan 27, 2020 | 91.00 | 96.50 | 82.00 | 88.50 | 17,146 | -13.00(-12.81%) |
Jan 24, 2020 | 125.50 | 126.00 | 95.00 | 101.50 | 134,790 | +5.50(+5.73%) |
Jan 23, 2020 | 91.00 | 97.50 | 90.50 | 96.00 | 7,794 | +2.00(+2.13%) |
Jan 22, 2020 | 93.00 | 98.00 | 93.00 | 94.00 | 8,256 | -7.00(-6.93%) |
Jan 21, 2020 | 91.50 | 103.00 | 90.50 | 101.00 | 12,611 | +3.50(+3.59%) |
Jan 17, 2020 | 106.00 | 106.50 | 97.50 | 97.50 | 15,354 | -9.50(-8.88%) |
Jan 16, 2020 | 108.00 | 113.50 | 100.50 | 107.00 | 18,772 | -2.50(-2.28%) |
Jan 15, 2020 | 113.00 | 115.50 | 107.50 | 109.50 | 11,917 | -6.50(-5.60%) |
Jan 14, 2020 | 111.00 | 119.00 | 107.50 | 116.00 | 15,415 | +1.00(+0.87%) |
Jan 13, 2020 | 123.00 | 128.50 | 114.00 | 115.00 | 17,942 | -16.00(-12.21%) |
Jan 10, 2020 | 127.00 | 147.50 | 112.50 | 131.00 | 53,902 | -4.50(-3.32%) |
Jan 09, 2020 | 150.50 | 158.00 | 129.50 | 135.50 | 41,336 | -25.50(-15.84%) |
Jan 08, 2020 | 186.00 | 205.00 | 143.00 | 161.00 | 322,245 | +6.00(+3.87%) |
Jan 07, 2020 | 116.00 | 162.50 | 100.00 | 155.00 | 183,803 | +45.50(+41.55%) |
Jan 06, 2020 | 97.50 | 110.50 | 92.50 | 109.50 | 61,391 | +19.00(+20.99%) |
Jan 03, 2020 | 120.00 | 121.00 | 90.00 | 90.50 | 147,066 | +5.50(+6.47%) |
Jan 02, 2020 | 89.00 | 94.50 | 84.00 | 85.00 | 16,301 | -10.50(-10.99%) |
Dec 31, 2019 | 97.00 | 106.00 | 90.00 | 95.50 | 32,788 | -2.50(-2.55%) |
Dec 30, 2019 | 84.50 | 98.50 | 77.50 | 98.00 | 25,424 | +17.50(+21.74%) |
Dec 27, 2019 | 77.00 | 88.00 | 73.50 | 80.50 | 22,514 | +2.00(+2.55%) |
Dec 26, 2019 | 79.00 | 82.00 | 76.50 | 78.50 | 9,533 | -2.50(-3.09%) |
Dec 24, 2019 | 80.50 | 81.50 | 76.00 | 81.00 | 6,062 | -1.50(-1.82%) |
Dec 23, 2019 | 87.50 | 88.00 | 79.00 | 82.50 | 13,060 | -5.00(-5.71%) |
Dec 20, 2019 | 89.50 | 90.00 | 85.50 | 87.50 | 8,742 | +1.00(+1.16%) |
Dec 19, 2019 | 77.00 | 93.50 | 77.00 | 86.50 | 19,382 | +0.50(+0.58%) |
Dec 18, 2019 | 85.00 | 87.50 | 75.50 | 86.00 | 23,000 | -4.00(-4.44%) |
Dec 17, 2019 | 90.50 | 96.00 | 85.50 | 90.00 | 26,002 | -6.00(-6.25%) |
Dec 16, 2019 | 108.50 | 118.00 | 95.50 | 96.00 | 186,388 | +7.00(+7.87%) |
Dec 13, 2019 | 81.00 | 95.00 | 71.50 | 89.00 | 94,898 | +11.00(+14.10%) |
Dec 12, 2019 | 94.50 | 96.50 | 66.00 | 78.00 | 103,721 | -24.50(-23.90%) |
Dec 11, 2019 | 88.50 | 155.00 | 87.00 | 102.50 | 944,139 | +42.00(+69.42%) |
Dec 10, 2019 | 36.00 | 65.50 | 34.50 | 60.50 | 144,240 | +24.50(+68.06%) |
Dec 09, 2019 | 35.00 | 36.50 | 33.50 | 36.00 | 8,575 | +2.50(+7.46%) |
Dec 06, 2019 | 34.50 | 37.22 | 32.05 | 33.50 | 11,278 | -1.00(-2.90%) |
Dec 05, 2019 | 29.00 | 36.50 | 28.50 | 34.50 | 22,928 | +3.50(+11.29%) |
Dec 04, 2019 | 34.00 | 34.00 | 25.00 | 31.00 | 20,133 | -3.50(-10.14%) |
Dec 03, 2019 | 40.50 | 40.50 | 34.00 | 34.50 | 19,820 | -6.03(-14.89%) |
Dec 02, 2019 | 43.00 | 44.00 | 40.02 | 40.53 | 12,206 | -2.27(-5.30%) |
Nov 29, 2019 | 45.00 | 45.00 | 42.00 | 42.80 | 6,524 | -2.06(-4.60%) |
Nov 27, 2019 | 46.00 | 46.75 | 39.25 | 44.87 | 15,450 | -1.14(-2.48%) |
Nov 26, 2019 | 47.50 | 49.49 | 45.00 | 46.01 | 13,233 | -4.49(-8.89%) |
Nov 25, 2019 | 55.50 | 57.50 | 47.00 | 50.50 | 19,893 | -7.00(-12.17%) |
Nov 22, 2019 | 59.00 | 72.00 | 57.00 | 57.50 | 23,772 | +0.00(+0.00%) |
Nov 21, 2019 | 60.00 | 60.00 | 53.50 | 57.50 | 20,525 | -6.00(-9.45%) |
Nov 20, 2019 | 72.50 | 72.50 | 60.00 | 63.50 | 17,680 | -11.00(-14.77%) |
Nov 19, 2019 | 83.00 | 85.00 | 70.00 | 74.50 | 17,135 | -7.50(-9.15%) |
Nov 18, 2019 | 86.50 | 87.50 | 78.00 | 82.00 | 16,163 | -3.50(-4.09%) |
Nov 15, 2019 | 85.00 | 90.00 | 81.58 | 85.50 | 8,350 | -2.00(-2.29%) |
Nov 14, 2019 | 79.00 | 89.00 | 77.50 | 87.50 | 15,139 | +8.50(+10.76%) |
Nov 13, 2019 | 80.50 | 82.50 | 74.00 | 79.00 | 8,740 | -3.00(-3.66%) |
Nov 12, 2019 | 83.00 | 87.00 | 77.50 | 82.00 | 8,846 | -6.00(-6.82%) |
Nov 11, 2019 | 90.50 | 101.00 | 82.50 | 88.00 | 16,341 | -0.50(-0.56%) |
Nov 08, 2019 | 86.00 | 92.50 | 81.00 | 88.50 | 9,464 | +2.50(+2.91%) |
Nov 07, 2019 | 102.50 | 102.50 | 84.50 | 86.00 | 19,225 | -15.50(-15.27%) |
Nov 06, 2019 | 125.00 | 125.00 | 96.00 | 101.50 | 22,681 | -27.00(-21.01%) |
Nov 05, 2019 | 153.50 | 153.50 | 121.50 | 128.50 | 31,248 | -35.50(-21.65%) |
Nov 04, 2019 | 200.00 | 228.00 | 154.50 | 164.00 | 281,374 | +32.00(+24.24%) |
Nov 01, 2019 | 134.00 | 162.50 | 129.00 | 132.00 | 17,150 | -5.50(-4.00%) |
Oct 31, 2019 | 147.50 | 149.00 | 131.45 | 137.50 | 9,993 | -16.00(-10.42%) |
Oct 30, 2019 | 182.50 | 185.00 | 147.50 | 153.50 | 11,905 | -33.00(-17.69%) |
Oct 29, 2019 | 200.00 | 229.59 | 181.50 | 186.50 | 16,647 | -52.25(-21.88%) |
Oct 28, 2019 | 226.00 | 250.00 | 216.25 | 238.75 | 3,129 | +19.50(+8.89%) |
Oct 25, 2019 | 225.00 | 232.25 | 200.00 | 219.25 | 3,210 | -38.75(-15.02%) |
Oct 24, 2019 | 249.75 | 265.00 | 242.50 | 258.00 | 2,318 | +3.00(+1.18%) |
Oct 23, 2019 | 270.00 | 270.00 | 225.25 | 255.00 | 3,776 | -15.00(-5.56%) |
Oct 22, 2019 | 297.50 | 297.50 | 267.50 | 270.00 | 2,208 | -21.25(-7.30%) |
Oct 21, 2019 | 302.00 | 308.75 | 277.50 | 291.25 | 2,334 | -12.00(-3.96%) |
Oct 18, 2019 | 312.50 | 312.50 | 295.00 | 303.25 | 1,406 | -2.00(-0.66%) |
Oct 17, 2019 | 318.75 | 318.75 | 300.00 | 305.25 | 1,986 | -6.75(-2.16%) |
Oct 16, 2019 | 325.00 | 325.25 | 302.75 | 312.00 | 2,723 | -18.25(-5.53%) |
Oct 15, 2019 | 375.00 | 375.00 | 320.00 | 330.25 | 4,800 | -27.75(-7.75%) |
Oct 14, 2019 | 343.75 | 380.00 | 332.50 | 358.00 | 8,536 | +25.50(+7.67%) |
Oct 11, 2019 | 336.25 | 337.50 | 324.75 | 332.50 | 2,047 | +1.00(+0.30%) |
Oct 10, 2019 | 325.00 | 343.75 | 322.50 | 331.50 | 2,557 | +6.50(+2.00%) |
Oct 09, 2019 | 348.75 | 348.75 | 320.00 | 325.00 | 2,101 | -21.50(-6.20%) |
Oct 08, 2019 | 375.00 | 380.00 | 334.00 | 346.50 | 2,766 | -26.00(-6.98%) |
Oct 07, 2019 | 422.50 | 424.50 | 362.50 | 372.50 | 1,922 | -15.50(-3.99%) |
Oct 04, 2019 | 350.00 | 440.00 | 337.50 | 388.00 | 4,886 | +31.25(+8.76%) |
Oct 03, 2019 | 372.25 | 372.25 | 342.50 | 356.75 | 1,375 | +2.00(+0.56%) |
Oct 02, 2019 | 392.50 | 393.75 | 365.00 | 354.75 | 1,296 | -39.00(-9.90%) |
Oct 01, 2019 | 411.25 | 411.25 | 356.25 | 393.75 | 1,547 | -14.50(-3.55%) |
Sep 30, 2019 | 425.00 | 432.50 | 400.00 | 408.25 | 1,474 | -22.50(-5.22%) |
Sep 27, 2019 | 450.00 | 450.00 | 413.75 | 430.75 | 1,401 | -16.75(-3.74%) |
Sep 26, 2019 | 462.50 | 467.50 | 426.25 | 447.50 | 906 | +2.75(+0.62%) |
Sep 25, 2019 | 475.00 | 477.00 | 424.50 | 444.75 | 1,627 | -36.25(-7.54%) |
Sep 24, 2019 | 502.50 | 502.50 | 450.25 | 481.00 | 1,379 | -19.50(-3.90%) |
Sep 23, 2019 | 500.00 | 512.50 | 490.00 | 500.50 | 1,722 | +0.50(+0.10%) |
Sep 20, 2019 | 516.25 | 516.25 | 487.50 | 500.00 | 1,222 | -12.00(-2.34%) |
Sep 19, 2019 | 521.25 | 522.50 | 475.00 | 512.00 | 1,675 | -1.25(-0.24%) |
Sep 18, 2019 | 537.50 | 537.50 | 512.50 | 513.25 | 1,954 | -11.75(-2.24%) |
Sep 17, 2019 | 575.00 | 575.00 | 525.00 | 525.00 | 3,150 | -52.75(-9.13%) |
Sep 16, 2019 | 660.00 | 680.00 | 562.50 | 577.75 | 5,907 | +50.25(+9.53%) |
Sep 13, 2019 | 531.25 | 544.75 | 522.50 | 527.50 | 963 | +4.25(+0.81%) |
Sep 12, 2019 | 545.00 | 549.75 | 512.50 | 523.25 | 1,539 | -27.00(-4.91%) |
Sep 11, 2019 | 532.50 | 587.50 | 527.50 | 550.25 | 2,967 | +25.25(+4.81%) |
Sep 10, 2019 | 525.00 | 550.00 | 500.00 | 525.00 | 1,459 | -5.00(-0.94%) |
Sep 09, 2019 | 530.00 | 541.50 | 515.00 | 530.00 | 1,335 | +5.25(+1.00%) |
Sep 06, 2019 | 537.50 | 537.50 | 512.50 | 524.75 | 1,366 | -8.75(-1.64%) |
Sep 05, 2019 | 550.00 | 562.50 | 525.00 | 533.50 | 2,437 | +8.50(+1.62%) |
Sep 04, 2019 | 525.00 | 525.00 | 500.00 | 525.00 | 1,936 | +0.00(+0.00%) |
Sep 03, 2019 | 562.50 | 562.50 | 514.50 | 525.00 | 1,120 | -22.50(-4.11%) |
Aug 30, 2019 | 575.00 | 575.00 | 530.00 | 547.50 | 709 | -9.75(-1.75%) |
Aug 29, 2019 | 574.75 | 574.75 | 539.25 | 557.25 | 630 | +11.00(+2.01%) |
Aug 28, 2019 | 562.50 | 562.50 | 525.50 | 546.25 | 770 | -4.50(-0.82%) |
Aug 27, 2019 | 625.00 | 625.00 | 547.50 | 550.75 | 1,683 | -51.75(-8.59%) |
Aug 26, 2019 | 532.50 | 637.50 | 512.50 | 602.50 | 4,306 | +79.25(+15.15%) |
Aug 23, 2019 | 550.00 | 550.00 | 512.50 | 523.25 | 1,786 | -19.25(-3.55%) |
Aug 22, 2019 | 587.50 | 587.50 | 537.50 | 542.50 | 1,577 | -28.00(-4.91%) |
Aug 21, 2019 | 575.00 | 612.50 | 538.00 | 570.50 | 1,591 | +6.75(+1.20%) |
Aug 20, 2019 | 617.25 | 625.00 | 537.50 | 563.75 | 2,129 | -56.25(-9.07%) |
Aug 19, 2019 | 557.50 | 662.50 | 552.50 | 620.00 | 5,884 | +64.00(+11.51%) |
Aug 16, 2019 | 587.50 | 587.50 | 487.50 | 556.00 | 3,215 | -14.25(-2.50%) |
Aug 15, 2019 | 687.50 | 687.50 | 550.00 | 570.25 | 2,981 | -115.25(-16.81%) |
Aug 14, 2019 | 761.25 | 769.00 | 639.50 | 685.50 | 2,148 | -61.75(-8.26%) |
Aug 13, 2019 | 800.00 | 800.00 | 712.50 | 747.25 | 3,011 | -94.25(-11.20%) |
Aug 12, 2019 | 922.50 | 975.00 | 783.50 | 841.50 | 4,722 | +49.00(+6.18%) |
Aug 09, 2019 | 737.50 | 1070 | 729.75 | 792.50 | 7,588 | +57.50(+7.82%) |
Aug 08, 2019 | 775.00 | 812.50 | 685.00 | 735.00 | 2,367 | -147.50(-16.71%) |
Aug 07, 2019 | 875.00 | 912.50 | 825.00 | 882.50 | 1,821 | -108.75(-10.97%) |
Aug 06, 2019 | 1225 | 1250 | 925.00 | 991.25 | 3,198 | -256.75(-20.57%) |
Aug 05, 2019 | 1325 | 1424 | 1150 | 1248 | 5,352 | +102.25(+8.92%) |
Aug 02, 2019 | 1256 | 1450 | 1076 | 1146 | 2,514 | -90.50(-7.32%) |
Aug 01, 2019 | 1400 | 1560 | 1175 | 1236 | 1,760 | -538.75(-30.35%) |
Jul 31, 2019 | 2100 | 2100 | 1750 | 1775 | 996 | -300.00(-14.46%) |
Jul 30, 2019 | 2525 | 2525 | 2050 | 2075 | 997 | -425.00(-17.00%) |
Jul 29, 2019 | 2750 | 3025 | 2450 | 2500 | 1,115 | -275.00(-9.91%) |
Jul 26, 2019 | 2875 | 2950 | 2575 | 2775 | 861 | -150.00(-5.13%) |
Jul 25, 2019 | 3325 | 3550 | 2825 | 2925 | 1,334 | -475.00(-13.97%) |
Jul 24, 2019 | 4450 | 4500 | 2700 | 3400 | 1,890 | -1150.00(-25.27%) |
Jul 23, 2019 | 5125 | 5375 | 4475 | 4550 | 1,090 | -475.00(-9.45%) |
Jul 22, 2019 | 5475 | 5550 | 4875 | 5025 | 831 | -275.00(-5.19%) |
Jul 19, 2019 | 5575 | 7350 | 5300 | 5300 | 4,649 | -350.00(-6.19%) |
Jul 18, 2019 | 6450 | 6700 | 5425 | 5650 | 664 | -1050.00(-15.67%) |
Jul 17, 2019 | 7825 | 8250 | 6500 | 6700 | 874 | -1775.00(-20.94%) |
Jul 16, 2019 | 9025 | 9226 | 8225 | 8475 | 919 | -1050.00(-11.02%) |
Jul 15, 2019 | 9925 | 11325 | 8800 | 9525 | 2,552 | +275.00(+2.97%) |
Jul 12, 2019 | 8050 | 13575 | 7700 | 9250 | 7,500 | +1200.00(+14.91%) |
Jul 11, 2019 | 9475 | 10175 | 7925 | 8050 | 1,492 | -2825.00(-25.98%) |
Jul 10, 2019 | 15375 | 16150 | 10525 | 10875 | 2,938 | -7825.00(-41.84%) |
Jul 09, 2019 | 6350 | 23675 | 5975 | 18700 | 21,635 | +13625.00(+268.47%) |
Jul 08, 2019 | 6500 | 6775 | 4550 | 5075 | 919 | -2275.00(-30.95%) |
Jul 05, 2019 | 7562 | 7594 | 7181 | 7350 | 150 | -112.50(-1.51%) |
Jul 03, 2019 | 7688 | 7875 | 7262 | 7462 | 184 | -2418.75(-24.48%) |
Jul 02, 2019 | 10000 | 10281 | 9719 | 9881 | 111 | +243.75(+2.53%) |
Jul 01, 2019 | 10000 | 10000 | 9531 | 9638 | 61 | +181.25(+1.92%) |
Jun 28, 2019 | 9969 | 9969 | 9388 | 9456 | 33 | -368.75(-3.75%) |
Jun 27, 2019 | 9912 | 10000 | 9375 | 9825 | 37 | +137.50(+1.42%) |
Jun 26, 2019 | 10406 | 10431 | 9650 | 9688 | 43 | -381.30(-3.79%) |
Jun 25, 2019 | 10000 | 10312 | 9894 | 10069 | 41 | +175.05(+1.77%) |
Jun 24, 2019 | 9812 | 10562 | 9688 | 9894 | 83 | +206.25(+2.13%) |
Jun 21, 2019 | 9994 | 10062 | 9688 | 9688 | 45 | -293.75(-2.94%) |
Jun 20, 2019 | 10494 | 10625 | 9688 | 9981 | 80 | -293.75(-2.86%) |
Jun 19, 2019 | 10806 | 10806 | 9812 | 10275 | 71 | -518.80(-4.81%) |
Jun 18, 2019 | 10812 | 10831 | 10619 | 10794 | 61 | -337.40(-3.03%) |
Jun 17, 2019 | 11681 | 11681 | 10625 | 11131 | 47 | -200.00(-1.77%) |
Jun 14, 2019 | 12344 | 12344 | 10938 | 11331 | 55 | -850.00(-6.98%) |
Jun 13, 2019 | 12375 | 12969 | 11875 | 12181 | 102 | +243.70(+2.04%) |
Jun 12, 2019 | 12750 | 12750 | 11250 | 11938 | 53 | -687.50(-5.45%) |
Jun 11, 2019 | 13125 | 13125 | 12194 | 12625 | 45 | -500.00(-3.81%) |
Jun 10, 2019 | 13750 | 13750 | 12500 | 13125 | 47 | -325.00(-2.42%) |
Jun 07, 2019 | 13750 | 13812 | 12469 | 13450 | 45 | -18.80(-0.14%) |
Jun 06, 2019 | 14375 | 14688 | 13125 | 13469 | 76 | -906.20(-6.30%) |
Jun 05, 2019 | 16250 | 20000 | 13750 | 14375 | 368 | +656.20(+4.78%) |
Jun 04, 2019 | 14375 | 14375 | 13331 | 13719 | 33 | -593.70(-4.15%) |