Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 59.10 | 65.40 | 57.45 | 65.40 | 366,570 | +6.00(+10.10%) |
May 28, 2020 | 62.70 | 64.50 | 58.50 | 59.40 | 231,059 | -5.70(-8.76%) |
May 27, 2020 | 69.90 | 70.20 | 57.30 | 65.10 | 422,036 | -3.90(-5.65%) |
May 26, 2020 | 77.40 | 77.40 | 67.80 | 69.00 | 322,421 | -4.80(-6.50%) |
May 22, 2020 | 75.00 | 75.90 | 69.00 | 73.80 | 169,033 | +0.30(+0.41%) |
May 21, 2020 | 72.00 | 78.00 | 66.00 | 73.50 | 445,680 | -1.20(-1.61%) |
May 20, 2020 | 82.50 | 89.40 | 70.80 | 74.70 | 926,813 | -0.30(-0.40%) |
May 19, 2020 | 67.80 | 80.70 | 66.00 | 75.00 | 878,187 | +9.90(+15.21%) |
May 18, 2020 | 58.50 | 66.00 | 57.90 | 65.10 | 456,302 | +8.40(+14.81%) |
May 15, 2020 | 66.00 | 69.00 | 54.60 | 56.70 | 1,009,240 | -5.40(-8.70%) |
May 14, 2020 | 54.00 | 65.10 | 51.60 | 62.10 | 886,046 | +8.40(+15.64%) |
May 13, 2020 | 53.70 | 55.80 | 47.10 | 53.70 | 480,970 | +3.30(+6.55%) |
May 12, 2020 | 49.20 | 57.00 | 48.90 | 50.40 | 884,796 | +3.60(+7.69%) |
May 11, 2020 | 40.80 | 48.00 | 40.20 | 46.80 | 429,276 | +6.00(+14.71%) |
May 08, 2020 | 39.60 | 41.10 | 39.15 | 40.80 | 145,620 | +0.90(+2.26%) |
May 07, 2020 | 42.30 | 42.60 | 36.90 | 39.90 | 232,284 | -1.50(-3.62%) |
May 06, 2020 | 37.80 | 42.90 | 36.30 | 41.40 | 499,467 | +4.20(+11.29%) |
May 05, 2020 | 36.90 | 38.10 | 35.40 | 37.20 | 150,077 | +0.30(+0.81%) |
May 04, 2020 | 34.50 | 37.20 | 33.30 | 36.90 | 151,946 | +2.10(+6.03%) |
May 01, 2020 | 35.40 | 36.00 | 32.40 | 34.80 | 208,390 | -1.80(-4.92%) |
Apr 30, 2020 | 38.70 | 38.70 | 35.70 | 36.60 | 206,390 | -2.10(-5.43%) |
Apr 29, 2020 | 37.80 | 38.70 | 35.40 | 38.70 | 283,804 | +1.80(+4.88%) |
Apr 28, 2020 | 38.70 | 39.00 | 34.50 | 36.90 | 352,180 | +0.00(+0.00%) |
Apr 27, 2020 | 34.50 | 38.70 | 34.20 | 36.90 | 692,337 | +3.30(+9.82%) |
Apr 24, 2020 | 33.00 | 34.50 | 30.60 | 33.60 | 332,773 | +1.20(+3.70%) |
Apr 23, 2020 | 33.90 | 34.80 | 31.20 | 32.40 | 384,476 | -0.60(-1.82%) |
Apr 22, 2020 | 33.00 | 34.80 | 31.80 | 33.00 | 1,302,662 | -13.80(-29.49%) |
Apr 21, 2020 | 51.30 | 52.80 | 42.00 | 46.80 | 630,831 | -0.90(-1.89%) |
Apr 20, 2020 | 42.90 | 60.00 | 40.50 | 47.70 | 1,471,690 | +9.30(+24.22%) |
Apr 17, 2020 | 40.80 | 40.80 | 37.80 | 38.40 | 172,513 | +0.60(+1.59%) |
Apr 16, 2020 | 35.10 | 38.40 | 33.00 | 37.80 | 151,739 | +5.10(+15.60%) |
Apr 15, 2020 | 33.00 | 33.30 | 30.90 | 32.70 | 237,094 | -1.20(-3.54%) |
Apr 14, 2020 | 33.90 | 35.70 | 31.80 | 33.90 | 94,937 | +0.90(+2.73%) |
Apr 13, 2020 | 28.80 | 34.20 | 27.30 | 33.00 | 133,539 | +4.20(+14.58%) |
Apr 09, 2020 | 28.50 | 28.80 | 26.10 | 28.80 | 93,033 | +0.30(+1.05%) |
Apr 08, 2020 | 28.80 | 28.80 | 27.00 | 28.50 | 53,254 | +0.30(+1.06%) |
Apr 07, 2020 | 29.70 | 31.50 | 27.90 | 28.20 | 58,841 | -1.80(-6.00%) |
Apr 06, 2020 | 30.00 | 30.90 | 28.20 | 30.00 | 63,330 | -0.30(-0.99%) |
Apr 03, 2020 | 29.10 | 31.20 | 26.12 | 30.30 | 109,476 | +2.70(+9.78%) |
Apr 02, 2020 | 25.80 | 27.60 | 25.50 | 27.60 | 68,715 | +1.50(+5.75%) |
Apr 01, 2020 | 27.60 | 28.20 | 25.50 | 26.10 | 95,692 | -2.40(-8.42%) |
Mar 31, 2020 | 34.50 | 36.60 | 27.00 | 28.50 | 464,868 | +0.30(+1.06%) |
Mar 30, 2020 | 27.60 | 29.10 | 26.10 | 28.20 | 51,140 | +0.29(+1.02%) |
Mar 27, 2020 | 29.70 | 30.00 | 27.60 | 27.91 | 63,753 | -2.69(-8.77%) |
Mar 26, 2020 | 26.10 | 31.20 | 24.60 | 30.60 | 87,841 | +4.20(+15.91%) |
Mar 25, 2020 | 24.30 | 26.40 | 23.10 | 26.40 | 54,294 | +2.10(+8.64%) |
Mar 24, 2020 | 22.80 | 24.60 | 21.90 | 24.30 | 79,610 | +2.55(+11.72%) |
Mar 23, 2020 | 22.87 | 23.10 | 21.30 | 21.75 | 66,227 | -1.78(-7.55%) |
Mar 20, 2020 | 24.08 | 24.08 | 21.60 | 23.53 | 92,253 | -0.17(-0.73%) |
Mar 19, 2020 | 22.50 | 24.60 | 21.90 | 23.70 | 70,515 | +1.50(+6.76%) |
Mar 18, 2020 | 22.50 | 25.50 | 21.60 | 22.20 | 72,386 | -2.40(-9.76%) |
Mar 17, 2020 | 22.20 | 24.90 | 21.00 | 24.60 | 87,601 | +2.70(+12.33%) |
Mar 16, 2020 | 21.00 | 25.80 | 20.70 | 21.90 | 83,840 | -1.20(-5.18%) |
Mar 13, 2020 | 23.10 | 26.70 | 20.70 | 23.10 | 115,250 | +0.98(+4.42%) |
Mar 12, 2020 | 24.00 | 25.20 | 21.51 | 22.12 | 135,582 | -5.39(-19.61%) |
Mar 11, 2020 | 27.41 | 33.00 | 27.00 | 27.51 | 128,059 | -1.29(-4.47%) |
Mar 10, 2020 | 35.40 | 36.30 | 26.40 | 28.80 | 214,009 | -4.80(-14.29%) |
Mar 09, 2020 | 33.00 | 36.60 | 32.10 | 33.60 | 121,295 | -5.10(-13.18%) |
Mar 06, 2020 | 36.60 | 39.00 | 36.60 | 38.70 | 94,186 | -0.30(-0.77%) |
Mar 05, 2020 | 39.90 | 42.90 | 38.40 | 39.00 | 102,842 | -3.30(-7.80%) |
Mar 04, 2020 | 40.50 | 42.60 | 38.40 | 42.30 | 80,718 | +2.40(+6.02%) |
Mar 03, 2020 | 42.30 | 43.80 | 37.80 | 39.90 | 119,389 | +0.90(+2.31%) |
Mar 02, 2020 | 39.00 | 41.70 | 36.00 | 39.00 | 181,256 | +3.00(+8.33%) |
Feb 28, 2020 | 37.80 | 41.70 | 36.00 | 36.00 | 118,560 | -3.30(-8.40%) |
Feb 27, 2020 | 36.30 | 39.60 | 33.30 | 39.30 | 160,001 | +1.20(+3.15%) |
Feb 26, 2020 | 37.80 | 43.80 | 36.00 | 38.10 | 103,401 | +0.60(+1.60%) |
Feb 25, 2020 | 42.00 | 42.60 | 37.20 | 37.50 | 120,339 | -5.10(-11.97%) |
Feb 24, 2020 | 42.90 | 43.50 | 40.20 | 42.60 | 76,003 | -2.10(-4.70%) |
Feb 21, 2020 | 44.70 | 46.50 | 43.80 | 44.70 | 59,703 | -0.30(-0.67%) |
Feb 20, 2020 | 44.10 | 45.90 | 42.60 | 45.00 | 72,804 | +0.00(+0.00%) |
Feb 19, 2020 | 45.60 | 46.50 | 43.20 | 45.00 | 75,804 | -0.90(-1.96%) |
Feb 18, 2020 | 45.00 | 45.90 | 42.90 | 45.90 | 82,921 | +0.00(+0.00%) |
Feb 14, 2020 | 47.40 | 48.60 | 45.60 | 45.90 | 60,336 | -1.80(-3.77%) |
Feb 13, 2020 | 48.90 | 49.80 | 47.10 | 47.70 | 63,082 | -1.20(-2.45%) |
Feb 12, 2020 | 47.10 | 50.40 | 46.50 | 48.90 | 125,826 | +1.80(+3.82%) |
Feb 11, 2020 | 47.10 | 48.60 | 45.90 | 47.10 | 57,391 | +0.00(+0.00%) |
Feb 10, 2020 | 44.10 | 48.00 | 44.10 | 47.10 | 99,819 | +2.70(+6.08%) |
Feb 07, 2020 | 44.70 | 46.50 | 43.80 | 44.40 | 94,030 | -1.20(-2.63%) |
Feb 06, 2020 | 45.90 | 48.90 | 45.00 | 45.60 | 118,872 | -0.90(-1.94%) |
Feb 05, 2020 | 42.60 | 46.80 | 41.40 | 46.50 | 114,299 | +3.90(+9.15%) |
Feb 04, 2020 | 41.70 | 43.50 | 40.20 | 42.60 | 92,860 | +1.80(+4.41%) |
Feb 03, 2020 | 40.20 | 40.80 | 39.00 | 40.80 | 81,058 | -0.30(-0.73%) |
Jan 31, 2020 | 41.40 | 42.00 | 39.90 | 41.10 | 63,370 | -0.60(-1.44%) |
Jan 30, 2020 | 45.60 | 45.90 | 40.50 | 41.70 | 141,817 | -2.10(-4.79%) |
Jan 29, 2020 | 43.80 | 48.30 | 42.90 | 43.80 | 222,256 | +1.50(+3.55%) |
Jan 28, 2020 | 39.30 | 42.60 | 38.40 | 42.30 | 93,893 | +1.50(+3.68%) |
Jan 27, 2020 | 36.90 | 41.40 | 35.40 | 40.80 | 159,816 | +2.40(+6.25%) |
Jan 24, 2020 | 40.50 | 42.00 | 36.90 | 38.40 | 146,186 | -0.30(-0.78%) |
Jan 23, 2020 | 43.80 | 44.40 | 31.50 | 38.70 | 437,581 | -5.10(-11.64%) |
Jan 22, 2020 | 49.20 | 49.80 | 43.50 | 43.80 | 194,344 | -6.00(-12.05%) |
Jan 21, 2020 | 49.50 | 52.20 | 48.00 | 49.80 | 118,927 | +0.90(+1.84%) |
Jan 17, 2020 | 53.10 | 53.10 | 47.40 | 48.90 | 221,673 | -4.50(-8.43%) |
Jan 16, 2020 | 55.50 | 56.10 | 52.20 | 53.40 | 133,666 | -1.20(-2.20%) |
Jan 15, 2020 | 51.60 | 55.20 | 49.80 | 54.60 | 175,960 | +2.70(+5.20%) |
Jan 14, 2020 | 57.60 | 57.90 | 47.70 | 51.90 | 333,087 | -5.40(-9.42%) |
Jan 13, 2020 | 52.20 | 59.40 | 50.10 | 57.30 | 543,889 | +8.40(+17.18%) |
Jan 10, 2020 | 44.10 | 51.00 | 42.30 | 48.90 | 439,490 | +6.00(+13.99%) |
Jan 09, 2020 | 47.70 | 49.50 | 41.40 | 42.90 | 997,475 | +2.10(+5.15%) |
Jan 08, 2020 | 40.50 | 41.70 | 38.40 | 40.80 | 149,202 | -0.90(-2.16%) |
Jan 07, 2020 | 44.10 | 45.90 | 40.50 | 41.70 | 211,946 | -0.60(-1.42%) |
Jan 06, 2020 | 39.30 | 42.60 | 37.80 | 42.30 | 151,293 | +2.85(+7.22%) |
Jan 03, 2020 | 38.40 | 40.50 | 38.40 | 39.45 | 122,563 | -0.75(-1.87%) |
Jan 02, 2020 | 42.30 | 42.30 | 39.00 | 40.20 | 164,298 | -1.20(-2.90%) |
Dec 31, 2019 | 37.50 | 41.40 | 36.00 | 41.40 | 153,473 | +3.30(+8.66%) |
Dec 30, 2019 | 40.80 | 43.20 | 36.90 | 38.10 | 191,955 | -2.70(-6.62%) |
Dec 27, 2019 | 41.10 | 41.10 | 30.90 | 40.80 | 229,760 | +0.00(+0.00%) |
Dec 26, 2019 | 39.60 | 41.70 | 37.80 | 40.80 | 226,572 | +3.90(+10.57%) |
Dec 24, 2019 | 36.60 | 40.50 | 34.80 | 36.90 | 244,910 | +0.90(+2.50%) |
Dec 23, 2019 | 30.30 | 36.90 | 29.40 | 36.00 | 381,081 | +6.65(+22.65%) |
Dec 20, 2019 | 27.66 | 29.70 | 27.31 | 29.35 | 348,856 | +1.75(+6.35%) |
Dec 19, 2019 | 28.50 | 28.80 | 26.40 | 27.60 | 123,277 | -0.90(-3.16%) |
Dec 18, 2019 | 29.26 | 29.48 | 27.05 | 28.50 | 108,840 | -0.90(-3.06%) |
Dec 17, 2019 | 28.80 | 29.70 | 28.20 | 29.40 | 122,355 | -0.08(-0.27%) |
Dec 16, 2019 | 29.55 | 29.70 | 28.50 | 29.48 | 90,408 | +0.20(+0.67%) |
Dec 13, 2019 | 31.50 | 31.50 | 28.20 | 29.29 | 194,763 | -0.41(-1.39%) |
Dec 12, 2019 | 27.90 | 30.00 | 27.90 | 29.70 | 225,158 | +2.29(+8.34%) |
Dec 11, 2019 | 26.55 | 27.90 | 25.50 | 27.41 | 105,769 | +1.20(+4.59%) |
Dec 10, 2019 | 27.00 | 27.00 | 25.71 | 26.21 | 89,817 | -0.19(-0.72%) |
Dec 09, 2019 | 26.10 | 27.30 | 25.20 | 26.40 | 152,180 | +0.47(+1.80%) |
Dec 06, 2019 | 24.30 | 26.70 | 24.21 | 25.93 | 104,050 | +1.72(+7.10%) |
Dec 05, 2019 | 24.00 | 24.60 | 23.40 | 24.21 | 86,712 | -0.39(-1.57%) |
Dec 04, 2019 | 25.20 | 25.50 | 22.80 | 24.60 | 115,471 | -1.34(-5.17%) |
Dec 03, 2019 | 26.40 | 26.70 | 24.39 | 25.94 | 124,133 | -1.23(-4.52%) |
Dec 02, 2019 | 28.50 | 28.95 | 21.82 | 27.17 | 300,706 | +0.22(+0.81%) |
Nov 29, 2019 | 28.14 | 28.76 | 25.92 | 26.95 | 277,303 | +1.57(+6.18%) |
Nov 27, 2019 | 22.77 | 25.50 | 22.41 | 25.38 | 255,743 | +2.88(+12.80%) |
Nov 26, 2019 | 21.30 | 22.80 | 20.70 | 22.50 | 213,332 | +2.10(+10.29%) |
Nov 25, 2019 | 20.10 | 21.00 | 19.20 | 20.40 | 122,923 | +1.18(+6.17%) |
Nov 22, 2019 | 20.61 | 20.67 | 18.07 | 19.21 | 263,650 | -1.47(-7.09%) |
Nov 21, 2019 | 19.95 | 21.84 | 19.80 | 20.68 | 305,607 | +1.50(+7.82%) |
Nov 20, 2019 | 17.70 | 19.35 | 17.23 | 19.18 | 160,629 | +1.48(+8.35%) |
Nov 19, 2019 | 18.00 | 19.50 | 17.40 | 17.70 | 234,804 | +0.00(+0.02%) |
Nov 18, 2019 | 18.30 | 18.30 | 17.40 | 17.70 | 62,585 | -0.04(-0.22%) |
Nov 15, 2019 | 17.10 | 17.94 | 16.80 | 17.74 | 85,816 | +0.87(+5.14%) |
Nov 14, 2019 | 17.70 | 18.60 | 16.80 | 16.87 | 123,277 | +0.10(+0.59%) |
Nov 13, 2019 | 17.10 | 17.40 | 16.50 | 16.77 | 31,363 | -0.33(-1.91%) |
Nov 12, 2019 | 17.70 | 18.00 | 16.80 | 17.10 | 78,530 | +0.30(+1.79%) |
Nov 11, 2019 | 17.10 | 17.10 | 16.20 | 16.80 | 37,073 | +0.15(+0.90%) |
Nov 08, 2019 | 16.71 | 16.80 | 15.97 | 16.65 | 54,183 | +0.14(+0.84%) |
Nov 07, 2019 | 17.01 | 17.40 | 16.44 | 16.51 | 55,757 | -0.59(-3.44%) |
Nov 06, 2019 | 17.40 | 17.70 | 16.50 | 17.10 | 75,562 | -0.90(-5.00%) |
Nov 05, 2019 | 18.00 | 18.60 | 17.40 | 18.00 | 43,718 | -0.12(-0.65%) |
Nov 04, 2019 | 18.00 | 18.45 | 17.37 | 18.12 | 40,434 | +0.14(+0.77%) |
Nov 01, 2019 | 17.70 | 18.00 | 17.40 | 17.98 | 50,790 | +0.43(+2.44%) |
Oct 31, 2019 | 16.84 | 18.30 | 16.20 | 17.55 | 117,297 | +0.90(+5.39%) |
Oct 30, 2019 | 17.25 | 17.36 | 15.93 | 16.65 | 95,162 | -1.05(-5.92%) |
Oct 29, 2019 | 18.60 | 18.90 | 17.10 | 17.70 | 67,415 | -0.26(-1.47%) |
Oct 28, 2019 | 19.80 | 20.40 | 17.71 | 17.96 | 121,824 | -1.26(-6.55%) |
Oct 25, 2019 | 17.40 | 19.43 | 16.95 | 19.22 | 99,576 | +1.82(+10.48%) |
Oct 24, 2019 | 17.70 | 18.60 | 16.80 | 17.40 | 77,659 | -0.44(-2.44%) |
Oct 23, 2019 | 16.98 | 18.60 | 16.89 | 17.84 | 143,710 | +1.05(+6.24%) |
Oct 22, 2019 | 16.50 | 16.92 | 15.96 | 16.79 | 61,429 | +0.59(+3.63%) |
Oct 21, 2019 | 15.90 | 16.50 | 15.60 | 16.20 | 20,582 | +0.34(+2.12%) |
Oct 18, 2019 | 16.18 | 16.18 | 15.30 | 15.86 | 40,306 | -0.32(-1.97%) |
Oct 17, 2019 | 16.00 | 16.35 | 15.66 | 16.18 | 56,653 | +0.58(+3.73%) |
Oct 16, 2019 | 15.90 | 16.20 | 15.60 | 15.60 | 31,782 | -0.23(-1.48%) |
Oct 15, 2019 | 15.21 | 15.95 | 14.66 | 15.83 | 106,923 | +0.71(+4.72%) |
Oct 14, 2019 | 15.90 | 15.93 | 15.00 | 15.12 | 61,101 | -0.48(-3.08%) |
Oct 11, 2019 | 15.60 | 15.90 | 15.36 | 15.60 | 52,976 | +0.20(+1.29%) |
Oct 10, 2019 | 15.66 | 16.03 | 15.06 | 15.40 | 69,634 | -0.26(-1.65%) |
Oct 09, 2019 | 16.20 | 16.45 | 15.60 | 15.66 | 52,898 | -0.54(-3.33%) |
Oct 08, 2019 | 16.50 | 16.80 | 15.90 | 16.20 | 41,918 | -0.60(-3.57%) |
Oct 07, 2019 | 15.90 | 17.40 | 15.60 | 16.80 | 190,705 | +0.96(+6.08%) |
Oct 04, 2019 | 15.60 | 16.35 | 15.00 | 15.84 | 156,893 | +0.24(+1.52%) |
Oct 03, 2019 | 16.50 | 16.50 | 14.70 | 15.60 | 192,025 | -0.33(-2.05%) |
Oct 02, 2019 | 15.00 | 16.37 | 14.19 | 15.93 | 236,975 | +1.57(+10.90%) |
Oct 01, 2019 | 14.55 | 14.80 | 14.10 | 14.36 | 87,210 | +0.26(+1.85%) |
Sep 30, 2019 | 15.00 | 15.30 | 14.10 | 14.10 | 177,094 | -0.72(-4.86%) |
Sep 27, 2019 | 15.30 | 16.05 | 14.82 | 14.82 | 216,623 | -0.48(-3.14%) |
Sep 26, 2019 | 16.80 | 17.10 | 15.00 | 15.30 | 166,614 | -1.20(-7.27%) |
Sep 25, 2019 | 16.80 | 17.55 | 15.68 | 16.50 | 496,463 | +0.60(+3.77%) |
Sep 24, 2019 | 16.20 | 16.20 | 15.30 | 15.90 | 177,833 | +0.60(+3.92%) |
Sep 23, 2019 | 15.00 | 15.60 | 15.00 | 15.30 | 117,945 | +0.15(+0.99%) |
Sep 20, 2019 | 15.30 | 15.60 | 14.74 | 15.15 | 104,820 | +0.39(+2.62%) |
Sep 19, 2019 | 15.00 | 16.19 | 14.70 | 14.76 | 363,500 | -5.34(-26.55%) |
Sep 18, 2019 | 22.20 | 22.20 | 19.80 | 20.10 | 30,953 | -1.54(-7.14%) |
Sep 17, 2019 | 21.79 | 22.03 | 19.86 | 21.64 | 22,753 | -0.46(-2.10%) |
Sep 16, 2019 | 23.10 | 23.38 | 21.60 | 22.11 | 11,140 | -0.51(-2.24%) |
Sep 13, 2019 | 22.20 | 23.19 | 21.60 | 22.62 | 30,113 | +0.42(+1.88%) |
Sep 12, 2019 | 23.70 | 25.06 | 20.10 | 22.20 | 59,445 | -0.59(-2.61%) |
Sep 11, 2019 | 19.80 | 23.70 | 18.60 | 22.79 | 55,456 | +4.14(+22.21%) |
Sep 10, 2019 | 17.60 | 19.68 | 17.22 | 18.65 | 52,749 | +1.76(+10.43%) |
Sep 09, 2019 | 17.36 | 17.37 | 16.50 | 16.89 | 8,575 | -0.33(-1.90%) |
Sep 06, 2019 | 16.53 | 17.84 | 16.20 | 17.22 | 11,386 | +0.57(+3.42%) |
Sep 05, 2019 | 17.37 | 17.37 | 16.05 | 16.65 | 18,482 | -0.46(-2.67%) |
Sep 04, 2019 | 18.10 | 18.19 | 16.95 | 17.10 | 15,234 | -0.87(-4.82%) |
Sep 03, 2019 | 18.33 | 18.33 | 17.45 | 17.97 | 8,534 | -0.26(-1.42%) |
Aug 30, 2019 | 18.60 | 18.60 | 17.85 | 18.23 | 9,140 | -0.42(-2.27%) |
Aug 29, 2019 | 19.20 | 19.20 | 18.39 | 18.65 | 7,499 | -0.55(-2.86%) |
Aug 28, 2019 | 17.40 | 19.50 | 17.40 | 19.20 | 47,571 | +1.62(+9.23%) |
Aug 27, 2019 | 18.27 | 18.27 | 17.40 | 17.58 | 16,262 | -0.49(-2.72%) |
Aug 26, 2019 | 18.30 | 19.50 | 17.59 | 18.07 | 10,062 | -0.53(-2.85%) |
Aug 23, 2019 | 20.40 | 20.40 | 17.85 | 18.60 | 16,400 | -0.90(-4.62%) |
Aug 22, 2019 | 18.60 | 20.10 | 18.00 | 19.50 | 22,398 | +1.21(+6.64%) |
Aug 21, 2019 | 19.40 | 19.50 | 18.00 | 18.29 | 13,006 | -0.61(-3.25%) |
Aug 20, 2019 | 18.00 | 19.50 | 17.70 | 18.90 | 11,311 | -0.90(-4.55%) |
Aug 19, 2019 | 21.00 | 21.30 | 19.50 | 19.80 | 12,325 | -0.90(-4.33%) |
Aug 16, 2019 | 18.60 | 20.70 | 18.30 | 20.70 | 19,893 | +2.19(+11.85%) |
Aug 15, 2019 | 18.90 | 19.50 | 18.00 | 18.50 | 14,633 | -0.58(-3.06%) |
Aug 14, 2019 | 20.25 | 20.40 | 18.60 | 19.09 | 18,966 | -1.31(-6.43%) |
Aug 13, 2019 | 19.89 | 20.40 | 19.56 | 20.40 | 9,764 | +0.49(+2.44%) |
Aug 12, 2019 | 19.80 | 20.70 | 19.80 | 19.91 | 10,648 | +0.00(+0.02%) |
Aug 09, 2019 | 21.58 | 21.59 | 19.51 | 19.91 | 15,756 | -0.51(-2.51%) |
Aug 08, 2019 | 21.33 | 21.81 | 19.65 | 20.42 | 36,398 | -0.58(-2.74%) |
Aug 07, 2019 | 20.40 | 21.30 | 20.10 | 21.00 | 9,804 | +0.60(+2.94%) |
Aug 06, 2019 | 20.40 | 21.30 | 19.50 | 20.40 | 14,379 | +0.14(+0.70%) |
Aug 05, 2019 | 20.10 | 20.70 | 19.50 | 20.26 | 15,765 | +0.02(+0.12%) |
Aug 02, 2019 | 20.70 | 20.99 | 20.17 | 20.23 | 11,536 | -0.52(-2.51%) |
Aug 01, 2019 | 22.08 | 22.20 | 20.72 | 20.76 | 14,639 | -1.20(-5.47%) |
Jul 31, 2019 | 22.31 | 23.10 | 21.90 | 21.96 | 18,328 | -0.55(-2.47%) |
Jul 30, 2019 | 21.60 | 23.21 | 21.60 | 22.51 | 13,311 | +0.70(+3.20%) |
Jul 29, 2019 | 22.80 | 22.85 | 20.70 | 21.81 | 21,398 | -0.09(-0.40%) |
Jul 26, 2019 | 23.40 | 23.56 | 21.78 | 21.90 | 21,246 | -0.90(-3.95%) |
Jul 25, 2019 | 23.70 | 24.00 | 22.50 | 22.80 | 19,239 | -1.02(-4.29%) |
Jul 24, 2019 | 24.17 | 24.38 | 23.40 | 23.82 | 40,510 | -0.23(-0.97%) |
Jul 23, 2019 | 24.74 | 24.74 | 23.40 | 24.06 | 19,137 | -0.54(-2.21%) |
Jul 22, 2019 | 25.20 | 25.20 | 24.00 | 24.60 | 27,316 | +0.48(+1.99%) |
Jul 19, 2019 | 23.10 | 24.12 | 22.97 | 24.12 | 18,746 | +1.11(+4.81%) |
Jul 18, 2019 | 23.90 | 24.30 | 22.80 | 23.01 | 19,005 | -0.34(-1.45%) |
Jul 17, 2019 | 25.21 | 25.80 | 23.01 | 23.35 | 15,849 | -1.85(-7.33%) |
Jul 16, 2019 | 24.60 | 25.50 | 24.00 | 25.20 | 15,087 | +0.59(+2.38%) |
Jul 15, 2019 | 25.50 | 25.80 | 24.30 | 24.61 | 16,091 | -0.86(-3.37%) |
Jul 12, 2019 | 25.66 | 25.80 | 24.63 | 25.47 | 17,860 | -0.33(-1.27%) |
Jul 11, 2019 | 26.40 | 27.00 | 25.20 | 25.80 | 16,567 | -0.30(-1.15%) |
Jul 10, 2019 | 27.00 | 27.30 | 25.92 | 26.10 | 32,077 | -1.20(-4.39%) |
Jul 09, 2019 | 28.35 | 28.46 | 26.10 | 27.30 | 30,637 | -0.63(-2.27%) |
Jul 08, 2019 | 29.40 | 30.00 | 27.93 | 27.93 | 19,785 | -0.66(-2.30%) |
Jul 05, 2019 | 28.57 | 30.30 | 27.30 | 28.59 | 28,440 | +0.01(+0.04%) |
Jul 03, 2019 | 27.00 | 29.40 | 26.70 | 28.57 | 41,156 | -0.53(-1.80%) |
Jul 02, 2019 | 31.80 | 31.80 | 27.60 | 29.10 | 72,617 | -3.30(-10.19%) |
Jul 01, 2019 | 34.80 | 35.40 | 31.20 | 32.40 | 83,467 | -2.70(-7.69%) |
Jun 28, 2019 | 32.70 | 35.10 | 32.10 | 35.10 | 347,200 | +2.10(+6.36%) |
Jun 27, 2019 | 35.10 | 35.40 | 31.80 | 33.00 | 59,241 | -2.40(-6.78%) |
Jun 26, 2019 | 33.30 | 36.00 | 32.40 | 35.40 | 74,247 | +1.80(+5.36%) |
Jun 25, 2019 | 41.10 | 44.70 | 30.60 | 33.60 | 370,536 | -5.10(-13.18%) |
Jun 24, 2019 | 32.40 | 39.00 | 31.50 | 38.70 | 253,931 | +8.40(+27.72%) |
Jun 21, 2019 | 28.50 | 31.80 | 27.00 | 30.30 | 242,316 | +1.80(+6.32%) |
Jun 20, 2019 | 23.70 | 30.90 | 23.70 | 28.50 | 420,869 | +4.83(+20.42%) |
Jun 19, 2019 | 21.30 | 24.60 | 21.00 | 23.67 | 369,399 | +3.56(+17.71%) |
Jun 18, 2019 | 19.89 | 22.50 | 18.27 | 20.11 | 518,694 | +0.61(+3.11%) |
Jun 17, 2019 | 27.90 | 27.90 | 17.10 | 19.50 | 763,220 | -37.20(-65.61%) |
Jun 14, 2019 | 57.00 | 57.00 | 53.70 | 56.70 | 14,220 | +0.00(+0.00%) |
Jun 13, 2019 | 58.20 | 58.20 | 55.48 | 56.70 | 8,433 | +0.00(+0.00%) |
Jun 12, 2019 | 51.90 | 57.89 | 51.30 | 56.70 | 15,433 | +4.50(+8.62%) |
Jun 11, 2019 | 52.50 | 52.80 | 50.40 | 52.20 | 10,461 | -0.30(-0.57%) |
Jun 10, 2019 | 51.90 | 53.85 | 50.40 | 52.50 | 17,931 | +0.60(+1.16%) |
Jun 07, 2019 | 51.60 | 53.40 | 51.00 | 51.90 | 4,770 | +0.00(+0.00%) |
Jun 06, 2019 | 51.00 | 52.50 | 49.80 | 51.90 | 6,440 | +0.60(+1.17%) |
Jun 05, 2019 | 52.80 | 52.80 | 49.20 | 51.30 | 14,170 | -2.40(-4.47%) |
Jun 04, 2019 | 53.10 | 54.00 | 50.40 | 53.70 | 14,525 | +0.60(+1.13%) |