Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 17.74 | 19.81 | 16.59 | 17.66 | 1,068,390 | -3.15(-15.13%) |
Jun 29, 2020 | 21.72 | 22.31 | 20.47 | 20.81 | 878,386 | -1.57(-7.02%) |
Jun 26, 2020 | 25.06 | 27.60 | 21.79 | 22.38 | 1,847,944 | -14.59(-39.46%) |
Jun 25, 2020 | 38.82 | 39.61 | 33.01 | 36.97 | 1,716,528 | -1.32(-3.45%) |
Jun 24, 2020 | 42.25 | 48.85 | 33.01 | 38.29 | 2,555,203 | +1.32(+3.57%) |
Jun 23, 2020 | 27.64 | 46.13 | 26.67 | 36.97 | 4,749,794 | +10.58(+40.07%) |
Jun 22, 2020 | 26.35 | 26.53 | 25.28 | 26.39 | 461,989 | +0.77(+2.99%) |
Jun 19, 2020 | 26.41 | 27.20 | 24.43 | 25.63 | 747,319 | +0.18(+0.73%) |
Jun 18, 2020 | 23.77 | 26.41 | 22.59 | 25.44 | 665,294 | +2.19(+9.43%) |
Jun 17, 2020 | 23.77 | 24.78 | 22.46 | 23.25 | 507,033 | -0.45(-1.89%) |
Jun 16, 2020 | 23.24 | 23.77 | 21.79 | 23.70 | 608,316 | +1.69(+7.68%) |
Jun 15, 2020 | 21.14 | 22.45 | 20.98 | 22.01 | 330,753 | -0.44(-1.94%) |
Jun 12, 2020 | 23.01 | 23.50 | 21.31 | 22.45 | 537,342 | +0.86(+3.98%) |
Jun 11, 2020 | 21.27 | 23.09 | 20.48 | 21.59 | 597,998 | -2.18(-9.17%) |
Jun 10, 2020 | 25.09 | 25.09 | 21.13 | 23.77 | 957,757 | -1.97(-7.64%) |
Jun 09, 2020 | 27.09 | 29.44 | 24.44 | 25.73 | 1,144,152 | -1.73(-6.30%) |
Jun 08, 2020 | 23.90 | 29.05 | 22.45 | 27.46 | 3,029,202 | +5.22(+23.44%) |
Jun 05, 2020 | 23.50 | 24.29 | 21.13 | 22.25 | 2,902,651 | +4.23(+23.44%) |
Jun 04, 2020 | 16.48 | 18.21 | 16.19 | 18.02 | 1,112,924 | +1.80(+11.07%) |
Jun 03, 2020 | 16.36 | 16.50 | 15.88 | 16.23 | 297,024 | -0.13(-0.81%) |
Jun 02, 2020 | 16.90 | 16.94 | 16.25 | 16.36 | 270,706 | -0.53(-3.13%) |
Jun 01, 2020 | 16.64 | 16.97 | 16.11 | 16.89 | 398,974 | +0.53(+3.23%) |
May 29, 2020 | 16.65 | 16.68 | 16.11 | 16.36 | 313,892 | -0.41(-2.44%) |
May 28, 2020 | 17.16 | 17.16 | 16.57 | 16.77 | 282,150 | -0.33(-1.93%) |
May 27, 2020 | 17.16 | 17.67 | 16.50 | 17.10 | 468,660 | -0.07(-0.38%) |
May 26, 2020 | 16.32 | 17.65 | 16.11 | 17.16 | 1,105,006 | -1.43(-7.67%) |
May 22, 2020 | 18.47 | 19.12 | 18.27 | 18.59 | 265,879 | -0.03(-0.14%) |
May 21, 2020 | 18.74 | 18.82 | 17.84 | 18.62 | 289,221 | -0.03(-0.14%) |
May 20, 2020 | 18.88 | 19.13 | 16.90 | 18.64 | 734,481 | -0.50(-2.62%) |
May 19, 2020 | 19.99 | 20.00 | 18.48 | 19.15 | 354,877 | -0.40(-2.03%) |
May 18, 2020 | 18.60 | 20.07 | 18.33 | 19.54 | 482,056 | +1.32(+7.25%) |
May 15, 2020 | 18.47 | 18.82 | 17.88 | 18.22 | 273,199 | -0.46(-2.47%) |
May 14, 2020 | 18.48 | 19.15 | 17.49 | 18.68 | 248,065 | +0.59(+3.28%) |
May 13, 2020 | 18.88 | 18.93 | 17.43 | 18.09 | 339,427 | -0.90(-4.73%) |
May 12, 2020 | 19.81 | 19.81 | 18.75 | 18.99 | 354,870 | -0.95(-4.77%) |
May 11, 2020 | 20.99 | 21.65 | 19.81 | 19.94 | 540,624 | -0.40(-1.95%) |
May 08, 2020 | 21.13 | 23.77 | 19.28 | 20.33 | 1,782,093 | +1.98(+10.79%) |
May 07, 2020 | 17.49 | 19.15 | 17.19 | 18.35 | 430,840 | +0.95(+5.46%) |
May 06, 2020 | 17.40 | 17.67 | 16.50 | 17.40 | 366,868 | +0.25(+1.46%) |
May 05, 2020 | 17.82 | 17.96 | 17.03 | 17.15 | 825,198 | -2.11(-10.97%) |
May 04, 2020 | 19.79 | 19.79 | 18.93 | 19.26 | 238,047 | +0.13(+0.69%) |
May 01, 2020 | 19.81 | 19.81 | 18.67 | 19.13 | 294,472 | -0.30(-1.56%) |
Apr 30, 2020 | 18.22 | 20.29 | 18.22 | 19.44 | 916,818 | -2.28(-10.52%) |
Apr 29, 2020 | 21.44 | 24.03 | 20.86 | 21.72 | 824,327 | +0.07(+0.30%) |
Apr 28, 2020 | 21.44 | 22.45 | 21.26 | 21.65 | 384,663 | +0.40(+1.86%) |
Apr 27, 2020 | 22.10 | 22.10 | 20.80 | 21.26 | 303,216 | +0.13(+0.62%) |
Apr 24, 2020 | 22.45 | 22.64 | 19.96 | 21.13 | 522,980 | +0.00(+0.00%) |
Apr 23, 2020 | 19.81 | 22.97 | 19.15 | 21.13 | 786,898 | +0.92(+4.58%) |
Apr 22, 2020 | 20.73 | 20.94 | 18.72 | 20.20 | 418,732 | -0.92(-4.38%) |
Apr 21, 2020 | 23.77 | 25.09 | 19.81 | 21.13 | 1,028,985 | +0.92(+4.58%) |
Apr 20, 2020 | 15.91 | 20.98 | 15.84 | 20.20 | 1,282,611 | +0.66(+3.38%) |
Apr 17, 2020 | 19.81 | 21.79 | 19.21 | 19.54 | 439,586 | +1.28(+7.01%) |
Apr 16, 2020 | 18.42 | 18.68 | 17.82 | 18.26 | 130,883 | -0.46(-2.47%) |
Apr 15, 2020 | 19.50 | 19.81 | 17.56 | 18.72 | 135,636 | -0.94(-4.77%) |
Apr 14, 2020 | 19.01 | 20.47 | 17.26 | 19.66 | 307,038 | +0.70(+3.69%) |
Apr 13, 2020 | 19.37 | 19.81 | 18.48 | 18.96 | 237,999 | +0.48(+2.57%) |
Apr 09, 2020 | 17.16 | 19.12 | 16.11 | 18.48 | 703,559 | -5.20(-21.96%) |
Apr 08, 2020 | 23.77 | 25.06 | 22.45 | 23.69 | 177,246 | +2.07(+9.59%) |
Apr 07, 2020 | 22.84 | 24.03 | 19.81 | 21.61 | 330,020 | +3.04(+16.35%) |
Apr 06, 2020 | 18.09 | 19.61 | 17.30 | 18.58 | 118,585 | +0.25(+1.37%) |
Apr 03, 2020 | 19.30 | 19.30 | 17.30 | 18.33 | 64,912 | -1.48(-7.47%) |
Apr 02, 2020 | 21.13 | 21.13 | 17.16 | 19.81 | 95,372 | +0.77(+4.02%) |
Apr 01, 2020 | 20.99 | 20.99 | 18.48 | 19.04 | 109,176 | -1.03(-5.13%) |
Mar 31, 2020 | 18.75 | 21.13 | 17.16 | 20.07 | 390,572 | -23.83(-54.29%) |
Mar 30, 2020 | 47.53 | 58.10 | 35.65 | 43.90 | 112,493 | +12.21(+38.54%) |
Mar 27, 2020 | 22.45 | 40.93 | 18.48 | 31.69 | 58,379 | +9.30(+41.51%) |
Mar 26, 2020 | 24.95 | 25.75 | 21.44 | 22.39 | 6,672 | -1.37(-5.78%) |
Mar 25, 2020 | 18.48 | 25.09 | 18.48 | 23.77 | 11,658 | +5.29(+28.66%) |
Mar 24, 2020 | 19.81 | 19.81 | 17.15 | 18.47 | 9,566 | +0.74(+4.17%) |
Mar 23, 2020 | 20.47 | 21.13 | 16.72 | 17.73 | 19,166 | -5.41(-23.39%) |
Mar 20, 2020 | 24.93 | 25.75 | 22.45 | 23.15 | 2,412 | -0.62(-2.61%) |
Mar 19, 2020 | 22.45 | 23.77 | 21.13 | 23.77 | 1,979 | +1.32(+5.88%) |
Mar 18, 2020 | 21.13 | 23.77 | 19.81 | 22.45 | 1,401 | -1.32(-5.56%) |
Mar 17, 2020 | 22.45 | 33.01 | 21.13 | 23.77 | 8,339 | +0.00(+0.00%) |
Mar 16, 2020 | 25.09 | 26.41 | 22.45 | 23.77 | 1,808 | -2.50(-9.50%) |
Mar 13, 2020 | 30.14 | 35.91 | 25.75 | 26.26 | 7,994 | -1.47(-5.29%) |
Mar 12, 2020 | 30.37 | 31.69 | 27.73 | 27.73 | 1,336 | -4.62(-14.29%) |
Mar 11, 2020 | 32.02 | 33.01 | 31.03 | 32.35 | 1,672 | +1.87(+6.15%) |
Mar 10, 2020 | 33.01 | 35.65 | 27.28 | 30.47 | 3,367 | +3.22(+11.82%) |
Mar 09, 2020 | 29.05 | 30.34 | 24.03 | 27.25 | 6,170 | -5.89(-17.77%) |
Mar 06, 2020 | 35.65 | 38.28 | 33.01 | 33.14 | 3,681 | -3.83(-10.36%) |
Mar 05, 2020 | 38.29 | 39.47 | 33.01 | 36.97 | 9,960 | -5.28(-12.50%) |
Mar 04, 2020 | 40.93 | 51.49 | 33.01 | 42.25 | 44,125 | +2.64(+6.67%) |
Mar 03, 2020 | 38.29 | 43.57 | 36.97 | 39.61 | 3,581 | +3.22(+8.85%) |
Mar 02, 2020 | 39.61 | 39.61 | 35.81 | 36.39 | 1,183 | +3.16(+9.50%) |
Feb 28, 2020 | 33.01 | 37.93 | 33.01 | 33.23 | 3,488 | +1.41(+4.44%) |
Feb 27, 2020 | 38.16 | 38.22 | 29.31 | 31.82 | 5,403 | -6.34(-16.61%) |
Feb 26, 2020 | 38.29 | 39.61 | 37.64 | 38.16 | 2,472 | -0.13(-0.34%) |
Feb 25, 2020 | 42.25 | 43.57 | 36.97 | 38.29 | 4,561 | -4.23(-9.94%) |
Feb 24, 2020 | 44.85 | 44.89 | 42.26 | 42.52 | 3,140 | -1.45(-3.30%) |
Feb 21, 2020 | 46.21 | 46.21 | 43.56 | 43.97 | 1,429 | -2.07(-4.50%) |
Feb 20, 2020 | 43.95 | 46.37 | 43.95 | 46.04 | 2,211 | +2.47(+5.67%) |
Feb 19, 2020 | 46.21 | 46.21 | 42.25 | 43.57 | 3,764 | +1.25(+2.96%) |
Feb 18, 2020 | 44.23 | 46.87 | 42.25 | 42.32 | 2,687 | +1.08(+2.63%) |
Feb 14, 2020 | 47.53 | 47.53 | 40.93 | 41.23 | 2,977 | -2.34(-5.36%) |
Feb 13, 2020 | 55.23 | 59.28 | 42.26 | 43.57 | 16,868 | +1.06(+2.48%) |
Feb 12, 2020 | 47.40 | 50.99 | 40.93 | 42.52 | 4,169 | +2.90(+7.33%) |
Feb 11, 2020 | 46.21 | 48.23 | 39.61 | 39.61 | 3,587 | -6.40(-13.92%) |
Feb 10, 2020 | 47.10 | 48.35 | 44.89 | 46.01 | 649 | -0.87(-1.86%) |
Feb 07, 2020 | 47.74 | 48.79 | 46.21 | 46.89 | 414 | -0.86(-1.80%) |
Feb 06, 2020 | 47.53 | 48.84 | 46.62 | 47.74 | 566 | +1.43(+3.08%) |
Feb 05, 2020 | 48.72 | 49.84 | 45.55 | 46.32 | 750 | +0.11(+0.23%) |
Feb 04, 2020 | 48.85 | 50.17 | 44.36 | 46.21 | 2,803 | -1.32(-2.78%) |
Feb 03, 2020 | 51.49 | 51.49 | 44.89 | 47.53 | 1,800 | -3.43(-6.74%) |
Jan 31, 2020 | 53.14 | 53.14 | 50.17 | 50.97 | 1,384 | -0.40(-0.77%) |
Jan 30, 2020 | 53.41 | 53.41 | 50.17 | 51.36 | 1,124 | +0.49(+0.96%) |
Jan 29, 2020 | 55.45 | 56.74 | 50.17 | 50.87 | 3,896 | -5.90(-10.40%) |
Jan 28, 2020 | 58.10 | 58.10 | 54.13 | 56.78 | 1,112 | +2.64(+4.88%) |
Jan 27, 2020 | 59.42 | 59.42 | 52.80 | 54.13 | 3,224 | -7.13(-11.64%) |
Jan 24, 2020 | 66.02 | 66.02 | 59.42 | 61.26 | 1,586 | +0.00(+0.00%) |
Jan 23, 2020 | 63.23 | 64.68 | 60.74 | 61.26 | 788 | -0.79(-1.28%) |
Jan 22, 2020 | 63.24 | 63.26 | 60.74 | 62.06 | 952 | -0.01(-0.02%) |
Jan 21, 2020 | 63.38 | 66.02 | 59.50 | 62.07 | 1,283 | -3.95(-5.98%) |
Jan 17, 2020 | 66.02 | 68.66 | 64.70 | 66.02 | 1,139 | -0.20(-0.30%) |
Jan 16, 2020 | 67.34 | 68.53 | 66.03 | 66.22 | 594 | -1.12(-1.67%) |
Jan 15, 2020 | 67.34 | 69.98 | 64.70 | 67.34 | 1,390 | +1.33(+2.02%) |
Jan 14, 2020 | 67.34 | 67.34 | 63.38 | 66.00 | 1,064 | +2.35(+3.69%) |
Jan 13, 2020 | 62.06 | 64.70 | 61.41 | 63.65 | 1,207 | +1.72(+2.77%) |
Jan 10, 2020 | 62.69 | 65.23 | 61.62 | 61.94 | 1,148 | -2.36(-3.68%) |
Jan 09, 2020 | 65.36 | 66.68 | 63.52 | 64.30 | 953 | -0.40(-0.61%) |
Jan 08, 2020 | 66.02 | 68.66 | 64.70 | 64.70 | 552 | -1.98(-2.97%) |
Jan 07, 2020 | 66.59 | 68.18 | 66.56 | 66.68 | 632 | +0.00(+0.00%) |
Jan 06, 2020 | 69.98 | 70.08 | 66.02 | 66.68 | 1,050 | -3.95(-5.59%) |
Jan 03, 2020 | 68.00 | 71.30 | 68.00 | 70.63 | 558 | -0.95(-1.33%) |
Jan 02, 2020 | 72.62 | 73.94 | 70.12 | 71.58 | 720 | -0.50(-0.70%) |
Dec 31, 2019 | 67.05 | 74.07 | 67.05 | 72.08 | 1,482 | +2.10(+3.00%) |
Dec 30, 2019 | 67.89 | 69.98 | 66.69 | 69.98 | 1,123 | +2.07(+3.05%) |
Dec 27, 2019 | 69.98 | 71.83 | 67.73 | 67.91 | 730 | -0.58(-0.85%) |
Dec 26, 2019 | 66.02 | 69.98 | 65.77 | 68.49 | 752 | +2.31(+3.49%) |
Dec 24, 2019 | 66.02 | 68.66 | 64.70 | 66.18 | 498 | +0.16(+0.24%) |
Dec 23, 2019 | 66.02 | 66.02 | 64.70 | 66.02 | 354 | +0.26(+0.40%) |
Dec 20, 2019 | 66.90 | 68.66 | 64.70 | 65.75 | 382 | -0.26(-0.40%) |
Dec 19, 2019 | 66.02 | 66.02 | 64.72 | 66.02 | 819 | -1.29(-1.92%) |
Dec 18, 2019 | 66.68 | 67.32 | 64.20 | 67.31 | 1,007 | +0.79(+1.19%) |
Dec 17, 2019 | 67.76 | 68.65 | 64.70 | 66.52 | 790 | +0.71(+1.08%) |
Dec 16, 2019 | 64.70 | 68.59 | 64.70 | 65.81 | 402 | +1.11(+1.71%) |
Dec 13, 2019 | 67.79 | 69.90 | 63.68 | 64.70 | 409 | -2.63(-3.90%) |
Dec 12, 2019 | 64.70 | 69.98 | 63.38 | 67.32 | 1,624 | +1.35(+2.04%) |
Dec 11, 2019 | 66.04 | 66.04 | 64.70 | 65.98 | 508 | -1.23(-1.83%) |
Dec 10, 2019 | 71.30 | 71.30 | 66.03 | 67.21 | 442 | -0.79(-1.17%) |
Dec 09, 2019 | 69.98 | 69.98 | 67.34 | 68.00 | 619 | -0.48(-0.69%) |
Dec 06, 2019 | 68.00 | 69.98 | 67.34 | 68.47 | 955 | -0.18(-0.27%) |
Dec 05, 2019 | 69.98 | 73.46 | 68.01 | 68.66 | 441 | -1.37(-1.96%) |
Dec 04, 2019 | 73.94 | 76.57 | 68.90 | 70.03 | 2,964 | -3.55(-4.83%) |
Dec 03, 2019 | 73.02 | 73.94 | 67.68 | 73.58 | 434 | -0.49(-0.66%) |
Dec 02, 2019 | 72.36 | 76.51 | 69.03 | 74.07 | 2,236 | +2.14(+2.97%) |
Nov 29, 2019 | 71.29 | 73.91 | 68.35 | 71.93 | 787 | +1.95(+2.79%) |
Nov 27, 2019 | 68.66 | 70.30 | 65.91 | 69.98 | 1,382 | +4.07(+6.17%) |
Nov 26, 2019 | 67.34 | 67.34 | 62.04 | 65.91 | 3,469 | +3.82(+6.14%) |
Nov 25, 2019 | 63.38 | 63.38 | 62.03 | 62.10 | 982 | +0.04(+0.06%) |
Nov 22, 2019 | 62.06 | 63.38 | 60.10 | 62.06 | 1,274 | +0.00(+0.00%) |
Nov 21, 2019 | 63.38 | 64.04 | 59.42 | 62.06 | 1,905 | +1.33(+2.20%) |
Nov 20, 2019 | 64.45 | 64.70 | 59.65 | 60.72 | 2,550 | -2.32(-3.69%) |
Nov 19, 2019 | 65.94 | 66.00 | 62.72 | 63.05 | 1,758 | -1.65(-2.55%) |
Nov 18, 2019 | 67.34 | 67.34 | 63.59 | 64.70 | 2,522 | -2.65(-3.94%) |
Nov 15, 2019 | 67.11 | 72.61 | 64.83 | 67.35 | 6,274 | +2.65(+4.10%) |
Nov 14, 2019 | 66.02 | 66.02 | 63.38 | 64.70 | 2,538 | -1.29(-1.96%) |
Nov 13, 2019 | 66.02 | 67.19 | 63.47 | 65.99 | 1,972 | +1.94(+3.03%) |
Nov 12, 2019 | 66.02 | 66.02 | 62.72 | 64.05 | 3,798 | -1.29(-1.98%) |
Nov 11, 2019 | 70.86 | 71.04 | 64.75 | 65.34 | 2,500 | -5.69(-8.01%) |
Nov 08, 2019 | 66.02 | 72.62 | 63.42 | 71.04 | 3,400 | +5.02(+7.60%) |
Nov 07, 2019 | 73.94 | 73.94 | 63.38 | 66.02 | 8,628 | -7.94(-10.73%) |
Nov 06, 2019 | 79.22 | 81.85 | 67.36 | 73.95 | 7,798 | -7.91(-9.66%) |
Nov 05, 2019 | 97.71 | 101.67 | 80.54 | 81.86 | 20,339 | -27.73(-25.30%) |
Nov 04, 2019 | 101.67 | 118.57 | 101.53 | 109.59 | 27,175 | +11.90(+12.18%) |
Nov 01, 2019 | 95.07 | 99.03 | 91.10 | 97.69 | 4,208 | +3.95(+4.21%) |
Oct 31, 2019 | 99.03 | 101.67 | 89.78 | 93.75 | 5,482 | -3.35(-3.45%) |
Oct 30, 2019 | 101.32 | 101.32 | 93.75 | 97.10 | 3,646 | -3.25(-3.24%) |
Oct 29, 2019 | 97.71 | 101.67 | 92.42 | 100.35 | 10,656 | +4.12(+4.28%) |
Oct 28, 2019 | 83.14 | 96.39 | 81.86 | 96.23 | 12,353 | +13.08(+15.74%) |
Oct 25, 2019 | 80.54 | 89.77 | 80.24 | 83.14 | 3,541 | +2.60(+3.23%) |
Oct 24, 2019 | 81.86 | 81.86 | 76.66 | 80.54 | 2,962 | +0.00(+0.00%) |
Oct 23, 2019 | 76.58 | 81.86 | 72.62 | 80.54 | 7,383 | +3.96(+5.17%) |
Oct 22, 2019 | 80.54 | 80.54 | 73.94 | 76.58 | 4,362 | -3.96(-4.92%) |
Oct 21, 2019 | 84.50 | 84.50 | 79.22 | 80.54 | 2,258 | -1.32(-1.61%) |
Oct 18, 2019 | 84.50 | 84.50 | 79.22 | 81.86 | 2,492 | -3.29(-3.86%) |
Oct 17, 2019 | 81.86 | 85.15 | 77.90 | 85.15 | 6,074 | +4.61(+5.72%) |
Oct 16, 2019 | 79.22 | 81.86 | 75.26 | 80.54 | 4,390 | +1.32(+1.67%) |
Oct 15, 2019 | 91.10 | 91.10 | 75.26 | 79.22 | 14,286 | -7.94(-9.10%) |
Oct 14, 2019 | 72.62 | 89.12 | 72.12 | 87.16 | 24,727 | +15.18(+21.10%) |
Oct 11, 2019 | 70.39 | 72.62 | 69.99 | 71.97 | 2,778 | +1.33(+1.89%) |
Oct 10, 2019 | 72.03 | 72.75 | 68.82 | 70.64 | 3,251 | -1.33(-1.85%) |
Oct 09, 2019 | 69.79 | 72.69 | 68.66 | 71.97 | 3,230 | +2.79(+4.03%) |
Oct 08, 2019 | 68.00 | 71.96 | 65.37 | 69.19 | 5,257 | +1.19(+1.75%) |
Oct 07, 2019 | 68.00 | 69.98 | 64.70 | 68.00 | 2,536 | +1.06(+1.58%) |
Oct 04, 2019 | 62.06 | 68.00 | 60.74 | 66.94 | 3,766 | +4.89(+7.87%) |
Oct 03, 2019 | 66.02 | 66.02 | 59.42 | 62.06 | 822 | -0.92(-1.47%) |
Oct 02, 2019 | 66.02 | 66.02 | 62.06 | 62.98 | 1,331 | -2.88(-4.37%) |
Oct 01, 2019 | 63.58 | 68.66 | 63.38 | 65.86 | 1,679 | +2.28(+3.59%) |
Sep 30, 2019 | 68.66 | 69.94 | 62.06 | 63.58 | 3,942 | -4.54(-6.67%) |
Sep 27, 2019 | 66.02 | 69.98 | 66.02 | 68.12 | 1,130 | -0.54(-0.79%) |
Sep 26, 2019 | 67.66 | 70.10 | 67.60 | 68.66 | 566 | +0.00(+0.00%) |
Sep 25, 2019 | 71.29 | 71.29 | 66.68 | 68.66 | 1,290 | -2.36(-3.33%) |
Sep 24, 2019 | 69.58 | 73.94 | 68.66 | 71.02 | 1,515 | +0.84(+1.20%) |
Sep 23, 2019 | 72.62 | 74.55 | 68.66 | 70.18 | 770 | -1.76(-2.44%) |
Sep 20, 2019 | 75.25 | 75.25 | 71.30 | 71.93 | 918 | -2.65(-3.56%) |
Sep 19, 2019 | 75.67 | 77.24 | 74.20 | 74.59 | 685 | -1.33(-1.76%) |
Sep 18, 2019 | 76.58 | 79.10 | 74.07 | 75.92 | 698 | -0.67(-0.88%) |
Sep 17, 2019 | 76.58 | 77.90 | 75.26 | 76.59 | 1,085 | +1.33(+1.77%) |
Sep 16, 2019 | 79.22 | 79.22 | 75.26 | 75.26 | 1,451 | -1.27(-1.66%) |
Sep 13, 2019 | 75.39 | 76.58 | 74.42 | 76.53 | 1,093 | +1.19(+1.58%) |
Sep 12, 2019 | 77.24 | 77.90 | 74.09 | 75.34 | 3,801 | -2.90(-3.71%) |
Sep 11, 2019 | 80.30 | 80.30 | 77.24 | 78.24 | 2,290 | -1.04(-1.32%) |
Sep 10, 2019 | 79.22 | 81.19 | 76.58 | 79.29 | 4,097 | +0.71(+0.91%) |
Sep 09, 2019 | 79.50 | 79.50 | 76.94 | 78.57 | 1,184 | +0.33(+0.42%) |
Sep 06, 2019 | 79.88 | 82.50 | 76.91 | 78.24 | 1,065 | -1.12(-1.41%) |
Sep 05, 2019 | 80.54 | 82.52 | 76.58 | 79.37 | 2,182 | -0.86(-1.07%) |
Sep 04, 2019 | 83.18 | 83.84 | 78.23 | 80.22 | 6,118 | +1.00(+1.27%) |
Sep 03, 2019 | 83.18 | 83.18 | 77.90 | 79.22 | 2,395 | -1.98(-2.44%) |
Aug 30, 2019 | 83.18 | 85.82 | 76.59 | 81.20 | 2,294 | +0.66(+0.82%) |
Aug 29, 2019 | 81.86 | 85.82 | 76.58 | 80.54 | 4,782 | +0.28(+0.35%) |
Aug 28, 2019 | 77.08 | 81.73 | 76.81 | 80.26 | 3,078 | +3.68(+4.81%) |
Aug 27, 2019 | 76.58 | 79.22 | 75.26 | 76.58 | 2,067 | +1.72(+2.29%) |
Aug 26, 2019 | 79.22 | 79.22 | 72.62 | 74.86 | 1,543 | -2.84(-3.65%) |
Aug 23, 2019 | 81.86 | 81.86 | 76.66 | 77.70 | 2,661 | -3.35(-4.14%) |
Aug 22, 2019 | 76.16 | 81.84 | 74.60 | 81.06 | 13,470 | +7.12(+9.62%) |
Aug 21, 2019 | 72.84 | 75.27 | 72.62 | 73.94 | 821 | -0.92(-1.23%) |
Aug 20, 2019 | 73.28 | 75.55 | 73.28 | 74.86 | 652 | +1.91(+2.62%) |
Aug 19, 2019 | 79.22 | 79.22 | 72.76 | 72.95 | 1,312 | -0.66(-0.90%) |
Aug 16, 2019 | 71.96 | 75.26 | 71.96 | 73.61 | 874 | +2.97(+4.21%) |
Aug 15, 2019 | 71.30 | 75.25 | 70.01 | 70.64 | 1,074 | +0.15(+0.21%) |
Aug 14, 2019 | 73.94 | 75.25 | 70.49 | 70.49 | 379 | -4.46(-5.95%) |
Aug 13, 2019 | 73.94 | 76.58 | 73.91 | 74.96 | 700 | +1.03(+1.39%) |
Aug 12, 2019 | 69.98 | 74.20 | 69.98 | 73.93 | 522 | +3.95(+5.64%) |
Aug 09, 2019 | 75.26 | 75.26 | 67.50 | 69.98 | 1,482 | -1.36(-1.91%) |
Aug 08, 2019 | 70.28 | 73.94 | 67.34 | 71.34 | 815 | +2.69(+3.92%) |
Aug 07, 2019 | 68.00 | 71.30 | 66.02 | 68.65 | 699 | +0.52(+0.76%) |
Aug 06, 2019 | 67.34 | 69.02 | 66.03 | 68.13 | 1,246 | +0.79(+1.18%) |
Aug 05, 2019 | 72.62 | 73.94 | 66.02 | 67.34 | 1,355 | -5.41(-7.44%) |
Aug 02, 2019 | 72.62 | 76.58 | 66.03 | 72.75 | 544 | +1.45(+2.04%) |
Aug 01, 2019 | 79.22 | 79.55 | 71.30 | 71.30 | 5,148 | -7.14(-9.11%) |
Jul 31, 2019 | 78.10 | 80.01 | 77.90 | 78.44 | 1,891 | +0.37(+0.47%) |
Jul 30, 2019 | 80.12 | 80.12 | 76.17 | 78.07 | 832 | -1.08(-1.37%) |
Jul 29, 2019 | 81.20 | 81.86 | 76.18 | 79.16 | 2,647 | -1.99(-2.46%) |
Jul 26, 2019 | 80.83 | 83.18 | 78.96 | 81.15 | 1,121 | +0.75(+0.94%) |
Jul 25, 2019 | 83.84 | 84.50 | 79.88 | 80.40 | 3,734 | -2.76(-3.32%) |
Jul 24, 2019 | 83.70 | 83.70 | 79.88 | 83.16 | 2,223 | -0.48(-0.57%) |
Jul 23, 2019 | 82.52 | 85.82 | 82.52 | 83.63 | 1,749 | -0.86(-1.02%) |
Jul 22, 2019 | 84.50 | 85.69 | 81.20 | 84.49 | 4,887 | -0.01(-0.02%) |
Jul 19, 2019 | 89.78 | 91.09 | 83.84 | 84.50 | 3,929 | -4.24(-4.78%) |
Jul 18, 2019 | 87.14 | 90.11 | 85.82 | 88.74 | 4,384 | +1.60(+1.83%) |
Jul 17, 2019 | 84.50 | 90.26 | 83.18 | 87.14 | 9,669 | +2.64(+3.13%) |
Jul 16, 2019 | 83.18 | 85.82 | 78.96 | 84.50 | 8,850 | +2.64(+3.23%) |
Jul 15, 2019 | 79.22 | 83.18 | 77.90 | 81.86 | 9,294 | +3.95(+5.07%) |
Jul 12, 2019 | 79.22 | 80.17 | 74.34 | 77.91 | 2,016 | -1.31(-1.65%) |
Jul 11, 2019 | 75.26 | 79.22 | 71.30 | 79.22 | 6,190 | +5.31(+7.18%) |
Jul 10, 2019 | 80.15 | 80.54 | 70.64 | 73.91 | 17,753 | -5.31(-6.70%) |
Jul 09, 2019 | 83.18 | 84.37 | 77.24 | 79.22 | 22,866 | -2.42(-2.96%) |
Jul 08, 2019 | 84.48 | 84.48 | 81.20 | 81.64 | 3,648 | -2.20(-2.63%) |
Jul 05, 2019 | 87.14 | 87.14 | 81.20 | 83.84 | 11,388 | +1.95(+2.39%) |
Jul 03, 2019 | 79.63 | 85.74 | 79.22 | 81.89 | 1,813 | +2.67(+3.37%) |
Jul 02, 2019 | 81.86 | 81.86 | 76.58 | 79.22 | 3,687 | -1.32(-1.64%) |