Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 42.34 | 42.34 | 38.70 | 41.19 | 1,329,579 | -0.74(-1.75%) |
Jul 30, 2020 | 40.41 | 42.64 | 40.21 | 41.93 | 944,185 | -0.41(-0.96%) |
Jul 29, 2020 | 40.24 | 42.33 | 39.75 | 42.33 | 1,276,619 | +3.63(+9.37%) |
Jul 28, 2020 | 42.57 | 44.06 | 38.42 | 38.71 | 1,825,299 | -3.24(-7.72%) |
Jul 27, 2020 | 38.77 | 42.05 | 37.96 | 41.95 | 1,535,497 | +4.21(+11.17%) |
Jul 24, 2020 | 37.22 | 38.25 | 35.38 | 37.73 | 1,670,201 | +0.37(+0.98%) |
Jul 23, 2020 | 38.98 | 41.10 | 35.68 | 37.37 | 2,606,066 | -0.11(-0.29%) |
Jul 22, 2020 | 33.24 | 37.74 | 33.24 | 37.48 | 1,845,678 | +4.06(+12.17%) |
Jul 21, 2020 | 34.04 | 34.16 | 32.74 | 33.41 | 829,959 | -0.17(-0.50%) |
Jul 20, 2020 | 33.40 | 33.81 | 32.15 | 33.58 | 1,078,284 | -0.11(-0.32%) |
Jul 17, 2020 | 34.24 | 35.04 | 33.61 | 33.69 | 1,646,654 | +0.50(+1.50%) |
Jul 16, 2020 | 30.45 | 33.26 | 30.32 | 33.19 | 1,258,551 | +1.83(+5.83%) |
Jul 15, 2020 | 30.66 | 31.84 | 29.53 | 31.36 | 2,043,912 | +2.05(+6.98%) |
Jul 14, 2020 | 26.20 | 29.32 | 25.97 | 29.32 | 1,595,813 | +3.03(+11.53%) |
Jul 13, 2020 | 29.11 | 29.77 | 26.18 | 26.29 | 1,843,777 | -2.04(-7.19%) |
Jul 10, 2020 | 27.06 | 28.71 | 26.81 | 28.32 | 873,841 | +1.38(+5.13%) |
Jul 09, 2020 | 29.79 | 29.89 | 26.30 | 26.94 | 1,949,855 | -2.52(-8.57%) |
Jul 08, 2020 | 27.02 | 29.53 | 26.95 | 29.47 | 1,879,186 | +2.89(+10.88%) |
Jul 07, 2020 | 26.32 | 27.86 | 26.14 | 26.57 | 1,389,696 | -0.50(-1.84%) |
Jul 06, 2020 | 26.49 | 27.13 | 25.98 | 27.07 | 1,414,924 | +2.01(+8.01%) |
Jul 02, 2020 | 26.27 | 26.76 | 24.77 | 25.06 | 2,071,298 | +0.26(+1.04%) |
Jul 01, 2020 | 27.00 | 27.00 | 24.44 | 24.80 | 1,874,670 | -1.95(-7.28%) |
Jun 30, 2020 | 25.06 | 27.02 | 24.87 | 26.75 | 1,441,355 | +1.42(+5.61%) |
Jun 29, 2020 | 23.31 | 25.74 | 22.46 | 25.33 | 2,169,250 | +2.34(+10.16%) |
Jun 26, 2020 | 23.75 | 23.99 | 22.47 | 23.00 | 1,613,648 | -1.38(-5.67%) |
Jun 25, 2020 | 23.17 | 24.54 | 22.76 | 24.38 | 2,030,044 | -0.36(-1.45%) |
Jun 24, 2020 | 26.40 | 26.78 | 22.98 | 24.73 | 3,233,954 | -2.84(-10.31%) |
Jun 23, 2020 | 28.27 | 28.35 | 26.84 | 27.58 | 1,666,302 | +0.54(+1.98%) |
Jun 22, 2020 | 26.29 | 27.10 | 25.02 | 27.04 | 1,313,242 | +0.85(+3.26%) |
Jun 19, 2020 | 28.83 | 29.07 | 25.43 | 26.19 | 1,934,748 | -1.44(-5.22%) |
Jun 18, 2020 | 28.43 | 29.36 | 27.24 | 27.63 | 1,486,648 | -1.69(-5.76%) |
Jun 17, 2020 | 30.40 | 30.95 | 28.98 | 29.32 | 2,067,959 | -0.60(-1.99%) |
Jun 16, 2020 | 30.81 | 30.81 | 27.33 | 29.91 | 2,999,531 | +2.35(+8.51%) |
Jun 15, 2020 | 21.87 | 27.57 | 21.47 | 27.57 | 2,983,229 | +3.35(+13.83%) |
Jun 12, 2020 | 25.30 | 26.04 | 22.56 | 24.22 | 2,777,094 | +2.14(+9.68%) |
Jun 11, 2020 | 25.07 | 26.99 | 22.08 | 22.08 | 3,925,482 | -7.88(-26.30%) |
Jun 10, 2020 | 30.38 | 31.40 | 27.69 | 29.96 | 2,449,690 | -0.24(-0.79%) |
Jun 09, 2020 | 29.28 | 30.94 | 28.88 | 30.20 | 1,595,348 | -0.73(-2.35%) |
Jun 08, 2020 | 33.20 | 34.51 | 30.18 | 30.93 | 3,330,344 | -1.03(-3.23%) |
Jun 05, 2020 | 31.36 | 32.97 | 30.24 | 31.96 | 3,380,149 | +3.53(+12.41%) |
Jun 04, 2020 | 30.41 | 31.50 | 27.97 | 28.43 | 3,237,377 | -2.53(-8.18%) |
Jun 03, 2020 | 28.77 | 31.19 | 28.70 | 30.97 | 2,770,685 | +3.23(+11.64%) |
Jun 02, 2020 | 27.43 | 28.08 | 26.86 | 27.74 | 1,749,925 | +0.89(+3.33%) |
Jun 01, 2020 | 26.91 | 28.49 | 26.01 | 26.84 | 2,443,716 | +0.00(+0.00%) |
May 29, 2020 | 26.90 | 28.40 | 25.69 | 26.84 | 2,684,819 | -0.08(-0.30%) |
May 28, 2020 | 32.82 | 32.85 | 26.37 | 26.92 | 3,795,062 | -4.03(-13.03%) |
May 27, 2020 | 29.81 | 31.07 | 27.69 | 30.96 | 2,951,598 | +3.98(+14.73%) |
May 26, 2020 | 27.68 | 28.29 | 26.77 | 26.98 | 2,898,229 | +2.39(+9.74%) |
May 22, 2020 | 23.61 | 24.76 | 22.76 | 24.59 | 1,512,317 | +1.23(+5.28%) |
May 21, 2020 | 21.93 | 23.93 | 21.86 | 23.35 | 2,098,762 | +1.42(+6.48%) |
May 20, 2020 | 23.56 | 23.56 | 20.94 | 21.93 | 2,692,141 | +0.35(+1.61%) |
May 19, 2020 | 21.01 | 23.17 | 20.37 | 21.58 | 2,579,853 | +0.01(+0.05%) |
May 18, 2020 | 18.91 | 22.01 | 18.91 | 21.57 | 3,572,689 | +4.79(+28.54%) |
May 15, 2020 | 15.04 | 17.04 | 14.67 | 16.78 | 1,621,900 | +1.11(+7.10%) |
May 14, 2020 | 13.99 | 15.67 | 13.03 | 15.67 | 2,209,721 | +0.52(+3.41%) |
May 13, 2020 | 17.20 | 17.20 | 14.42 | 15.15 | 2,367,610 | -1.74(-10.29%) |
May 12, 2020 | 19.73 | 19.73 | 16.89 | 16.89 | 1,833,048 | -2.34(-12.14%) |
May 11, 2020 | 19.14 | 19.84 | 18.13 | 19.23 | 1,889,599 | -0.84(-4.21%) |
May 08, 2020 | 18.10 | 20.26 | 18.10 | 20.07 | 1,806,348 | +2.55(+14.58%) |
May 07, 2020 | 17.90 | 18.53 | 17.45 | 17.52 | 1,398,079 | +0.35(+2.03%) |
May 06, 2020 | 18.29 | 18.29 | 16.66 | 17.17 | 1,091,299 | -0.31(-1.76%) |
May 05, 2020 | 17.46 | 18.33 | 17.19 | 17.48 | 2,008,311 | +1.09(+6.67%) |
May 04, 2020 | 15.01 | 16.55 | 14.66 | 16.39 | 1,276,541 | +0.36(+2.23%) |
May 01, 2020 | 15.31 | 16.11 | 15.01 | 16.03 | 1,714,174 | -1.15(-6.71%) |
Apr 30, 2020 | 18.89 | 18.99 | 16.67 | 17.18 | 2,730,538 | -2.36(-12.06%) |
Apr 29, 2020 | 19.35 | 19.93 | 18.57 | 19.54 | 2,869,997 | +2.75(+16.40%) |
Apr 28, 2020 | 15.95 | 17.18 | 15.76 | 16.78 | 2,854,015 | +2.52(+17.70%) |
Apr 27, 2020 | 12.92 | 14.19 | 12.52 | 14.26 | 2,071,346 | +2.12(+17.43%) |
Apr 24, 2020 | 11.13 | 12.40 | 11.04 | 12.14 | 1,423,464 | +1.26(+11.60%) |
Apr 23, 2020 | 10.94 | 11.75 | 10.41 | 10.88 | 1,198,097 | +0.13(+1.20%) |
Apr 22, 2020 | 11.08 | 11.19 | 10.50 | 10.75 | 889,383 | +0.38(+3.64%) |
Apr 21, 2020 | 10.21 | 10.68 | 9.799 | 10.38 | 1,421,244 | -0.42(-3.87%) |
Apr 20, 2020 | 11.23 | 11.84 | 10.58 | 10.79 | 1,764,311 | -1.43(-11.71%) |
Apr 17, 2020 | 12.34 | 12.94 | 11.58 | 12.22 | 2,215,698 | +1.46(+13.57%) |
Apr 16, 2020 | 10.93 | 11.11 | 9.948 | 10.76 | 1,566,794 | +0.09(+0.84%) |
Apr 15, 2020 | 11.68 | 11.68 | 10.29 | 10.67 | 2,520,090 | -2.25(-17.38%) |
Apr 14, 2020 | 13.42 | 13.46 | 12.19 | 12.92 | 2,428,421 | +1.10(+9.33%) |
Apr 13, 2020 | 14.44 | 14.48 | 11.26 | 11.82 | 3,681,208 | -2.50(-17.49%) |
Apr 09, 2020 | 14.15 | 16.15 | 13.47 | 14.32 | 3,171,651 | +1.40(+10.85%) |
Apr 08, 2020 | 10.97 | 13.14 | 10.55 | 12.92 | 2,704,998 | +2.55(+24.64%) |
Apr 07, 2020 | 11.82 | 12.37 | 10.22 | 10.37 | 3,024,032 | +0.50(+5.03%) |
Apr 06, 2020 | 8.030 | 10.06 | 8.030 | 9.868 | 2,070,007 | +2.91(+41.86%) |
Apr 03, 2020 | 7.453 | 7.622 | 6.568 | 6.956 | 735,882 | -0.51(-6.79%) |
Apr 02, 2020 | 7.682 | 8.268 | 6.880 | 7.463 | 646,737 | -0.22(-2.85%) |
Apr 01, 2020 | 8.725 | 9.014 | 7.453 | 7.682 | 872,517 | -2.50(-24.59%) |
Mar 31, 2020 | 11.21 | 11.54 | 9.958 | 10.19 | 678,694 | -1.49(-12.77%) |
Mar 30, 2020 | 11.94 | 12.02 | 10.88 | 11.68 | 873,043 | -0.26(-2.17%) |
Mar 27, 2020 | 12.42 | 13.12 | 11.34 | 11.94 | 829,264 | -1.83(-13.29%) |
Mar 26, 2020 | 12.72 | 14.04 | 12.42 | 13.76 | 1,745,929 | +1.47(+11.96%) |
Mar 25, 2020 | 10.91 | 13.13 | 9.550 | 12.29 | 2,707,345 | +2.64(+27.39%) |
Mar 24, 2020 | 7.851 | 9.650 | 7.652 | 9.650 | 1,365,964 | +2.93(+43.55%) |
Mar 23, 2020 | 7.974 | 7.974 | 5.958 | 6.722 | 874,152 | -0.84(-11.16%) |
Mar 20, 2020 | 9.186 | 9.277 | 7.448 | 7.567 | 641,354 | -0.67(-8.08%) |
Mar 19, 2020 | 6.505 | 8.818 | 5.840 | 8.232 | 806,921 | +1.35(+19.62%) |
Mar 18, 2020 | 8.123 | 9.235 | 4.727 | 6.882 | 819,711 | -2.97(-30.14%) |
Mar 17, 2020 | 12.85 | 13.59 | 8.064 | 9.851 | 843,089 | -11.00(-52.76%) |
Mar 16, 2020 | 20.85 | 20.85 | 11.17 | 20.85 | 433,182 | -5.04(-19.47%) |
Mar 13, 2020 | 28.45 | 28.45 | 20.46 | 25.90 | 156,587 | +1.76(+7.31%) |
Mar 12, 2020 | 31.03 | 31.53 | 23.05 | 24.13 | 196,198 | -15.09(-38.48%) |
Mar 11, 2020 | 47.42 | 49.28 | 38.62 | 39.23 | 87,793 | -13.32(-25.34%) |
Mar 10, 2020 | 51.84 | 52.59 | 44.14 | 52.54 | 127,951 | +5.46(+11.60%) |
Mar 09, 2020 | 56.60 | 56.60 | 46.67 | 47.08 | 115,943 | -17.55(-27.15%) |
Mar 06, 2020 | 64.55 | 66.33 | 59.60 | 64.63 | 137,353 | -6.90(-9.64%) |
Mar 05, 2020 | 74.48 | 76.53 | 70.17 | 71.53 | 143,994 | -7.78(-9.80%) |
Mar 04, 2020 | 72.99 | 79.44 | 72.18 | 79.31 | 192,425 | +10.40(+15.09%) |
Mar 03, 2020 | 68.74 | 73.96 | 66.08 | 68.91 | 236,118 | +1.12(+1.66%) |
Mar 02, 2020 | 61.57 | 67.85 | 60.28 | 67.79 | 135,724 | +7.06(+11.63%) |
Feb 28, 2020 | 64.51 | 65.34 | 56.49 | 60.73 | 115,200 | -6.33(-9.43%) |
Feb 27, 2020 | 67.91 | 74.94 | 65.59 | 67.05 | 121,494 | -5.53(-7.62%) |
Feb 26, 2020 | 77.41 | 79.52 | 72.34 | 72.58 | 151,517 | -6.22(-7.89%) |
Feb 25, 2020 | 90.79 | 91.32 | 78.66 | 78.80 | 215,805 | -11.07(-12.32%) |
Feb 24, 2020 | 87.51 | 92.14 | 87.51 | 89.87 | 159,001 | -5.84(-6.10%) |
Feb 21, 2020 | 97.41 | 97.87 | 95.18 | 95.71 | 87,608 | -1.75(-1.79%) |
Feb 20, 2020 | 94.31 | 97.67 | 92.22 | 97.46 | 95,329 | +2.96(+3.13%) |
Feb 19, 2020 | 94.65 | 96.26 | 94.34 | 94.50 | 52,155 | +1.21(+1.30%) |
Feb 18, 2020 | 94.59 | 96.37 | 92.45 | 93.29 | 67,113 | -1.27(-1.34%) |
Feb 14, 2020 | 94.51 | 94.69 | 92.16 | 94.56 | 80,559 | +0.56(+0.59%) |
Feb 13, 2020 | 92.11 | 94.84 | 90.75 | 94.00 | 59,900 | +0.54(+0.57%) |
Feb 12, 2020 | 94.84 | 94.84 | 91.07 | 93.47 | 200,738 | -0.31(-0.33%) |
Feb 11, 2020 | 93.28 | 94.11 | 91.79 | 93.77 | 84,825 | +1.86(+2.02%) |
Feb 10, 2020 | 88.84 | 91.92 | 88.84 | 91.92 | 97,717 | +2.73(+3.06%) |
Feb 07, 2020 | 88.48 | 90.93 | 88.38 | 89.19 | 59,815 | +0.28(+0.31%) |
Feb 06, 2020 | 89.61 | 90.37 | 87.71 | 88.91 | 115,069 | +0.17(+0.19%) |
Feb 05, 2020 | 84.09 | 88.75 | 82.22 | 88.74 | 229,958 | +6.21(+7.52%) |
Feb 04, 2020 | 86.07 | 86.71 | 82.45 | 82.53 | 91,604 | -0.76(-0.91%) |
Feb 03, 2020 | 82.53 | 84.70 | 82.53 | 83.29 | 85,089 | +1.41(+1.72%) |
Jan 31, 2020 | 87.15 | 87.52 | 81.30 | 81.89 | 111,373 | -5.88(-6.70%) |
Jan 30, 2020 | 87.49 | 89.37 | 86.21 | 87.77 | 73,791 | -0.81(-0.92%) |
Jan 29, 2020 | 93.29 | 93.29 | 86.55 | 88.58 | 180,831 | -3.47(-3.77%) |
Jan 28, 2020 | 89.36 | 93.38 | 88.36 | 92.05 | 157,169 | +5.12(+5.90%) |
Jan 27, 2020 | 83.49 | 88.98 | 82.37 | 86.92 | 126,057 | -0.08(-0.09%) |
Jan 24, 2020 | 91.82 | 91.92 | 85.66 | 87.00 | 188,005 | -3.23(-3.58%) |
Jan 23, 2020 | 86.56 | 91.35 | 85.14 | 90.23 | 174,246 | +4.46(+5.20%) |
Jan 22, 2020 | 84.97 | 87.44 | 83.98 | 85.77 | 108,917 | +1.75(+2.08%) |
Jan 21, 2020 | 80.56 | 84.17 | 80.56 | 84.02 | 83,004 | +3.19(+3.94%) |
Jan 17, 2020 | 82.57 | 82.75 | 80.56 | 80.84 | 100,800 | +0.57(+0.71%) |
Jan 16, 2020 | 80.20 | 80.44 | 78.56 | 80.27 | 82,003 | +1.19(+1.51%) |
Jan 15, 2020 | 75.21 | 79.32 | 75.07 | 79.08 | 88,959 | +4.01(+5.34%) |
Jan 14, 2020 | 73.55 | 75.81 | 72.51 | 75.06 | 40,574 | +1.44(+1.96%) |
Jan 13, 2020 | 72.77 | 73.79 | 71.63 | 73.63 | 26,620 | +1.57(+2.18%) |
Jan 10, 2020 | 70.37 | 73.07 | 69.81 | 72.06 | 49,242 | +1.24(+1.75%) |
Jan 09, 2020 | 71.60 | 72.87 | 70.01 | 70.81 | 66,406 | -0.15(-0.21%) |
Jan 08, 2020 | 69.66 | 73.82 | 69.66 | 70.96 | 116,038 | +1.98(+2.86%) |
Jan 07, 2020 | 69.53 | 70.26 | 68.87 | 68.99 | 36,379 | -0.55(-0.79%) |
Jan 06, 2020 | 66.61 | 70.02 | 66.61 | 69.53 | 64,306 | +1.79(+2.64%) |
Jan 03, 2020 | 65.05 | 68.02 | 65.05 | 67.75 | 56,895 | +0.56(+0.83%) |
Jan 02, 2020 | 68.01 | 68.27 | 65.75 | 67.19 | 34,903 | -0.35(-0.51%) |
Dec 31, 2019 | 66.49 | 68.16 | 65.62 | 67.54 | 31,015 | +0.32(+0.47%) |
Dec 30, 2019 | 67.76 | 67.76 | 65.87 | 67.22 | 53,484 | -0.68(-1.01%) |
Dec 27, 2019 | 68.67 | 68.71 | 67.50 | 67.90 | 24,570 | -0.13(-0.18%) |
Dec 26, 2019 | 69.17 | 69.31 | 67.02 | 68.03 | 45,982 | -0.78(-1.14%) |
Dec 24, 2019 | 66.91 | 68.81 | 66.91 | 68.81 | 24,067 | +1.76(+2.63%) |
Dec 23, 2019 | 69.54 | 69.96 | 67.05 | 67.05 | 48,966 | -2.37(-3.42%) |
Dec 20, 2019 | 66.20 | 69.52 | 66.20 | 69.42 | 47,429 | +3.52(+5.33%) |
Dec 19, 2019 | 67.53 | 67.83 | 64.99 | 65.91 | 102,027 | -1.63(-2.41%) |
Dec 18, 2019 | 69.88 | 70.37 | 66.81 | 67.54 | 95,802 | -2.15(-3.09%) |
Dec 17, 2019 | 71.71 | 72.35 | 69.44 | 69.69 | 57,572 | -1.63(-2.29%) |
Dec 16, 2019 | 72.04 | 72.99 | 70.51 | 71.32 | 73,222 | -0.12(-0.17%) |
Dec 13, 2019 | 70.99 | 71.89 | 70.01 | 71.44 | 29,807 | +0.70(+0.98%) |
Dec 12, 2019 | 73.99 | 74.82 | 70.68 | 70.75 | 100,610 | -3.39(-4.57%) |
Dec 11, 2019 | 72.39 | 74.18 | 71.27 | 74.13 | 52,163 | +2.07(+2.87%) |
Dec 10, 2019 | 73.09 | 73.20 | 71.22 | 72.07 | 41,139 | -1.02(-1.40%) |
Dec 09, 2019 | 71.72 | 73.60 | 71.72 | 73.09 | 25,121 | +1.09(+1.52%) |
Dec 06, 2019 | 74.48 | 75.61 | 71.69 | 72.00 | 113,387 | -1.80(-2.44%) |
Dec 05, 2019 | 71.22 | 74.02 | 71.22 | 73.79 | 49,560 | +2.66(+3.74%) |
Dec 04, 2019 | 70.32 | 72.06 | 69.66 | 71.13 | 34,279 | +1.42(+2.04%) |
Dec 03, 2019 | 67.53 | 69.95 | 67.16 | 69.71 | 35,358 | -0.39(-0.55%) |
Dec 02, 2019 | 73.45 | 73.45 | 69.44 | 70.10 | 88,971 | -3.26(-4.44%) |
Nov 29, 2019 | 73.81 | 74.79 | 73.11 | 73.36 | 22,657 | -1.07(-1.44%) |
Nov 27, 2019 | 75.41 | 76.58 | 74.28 | 74.43 | 67,367 | -0.61(-0.81%) |
Nov 26, 2019 | 72.46 | 75.04 | 72.31 | 75.04 | 109,867 | +3.04(+4.22%) |
Nov 25, 2019 | 70.11 | 72.39 | 70.11 | 72.00 | 53,086 | +2.38(+3.42%) |
Nov 22, 2019 | 69.84 | 70.77 | 69.35 | 69.61 | 24,268 | +0.10(+0.14%) |
Nov 21, 2019 | 71.34 | 72.23 | 69.45 | 69.51 | 38,285 | -1.89(-2.64%) |
Nov 20, 2019 | 70.51 | 73.73 | 70.09 | 71.40 | 70,296 | +0.27(+0.38%) |
Nov 19, 2019 | 72.74 | 73.17 | 70.96 | 71.13 | 56,498 | -1.67(-2.29%) |
Nov 18, 2019 | 70.72 | 73.72 | 70.51 | 72.80 | 97,626 | +2.22(+3.15%) |
Nov 15, 2019 | 72.99 | 73.58 | 70.21 | 70.58 | 96,772 | -1.97(-2.71%) |
Nov 14, 2019 | 71.50 | 72.99 | 70.77 | 72.54 | 75,520 | +1.11(+1.56%) |
Nov 13, 2019 | 69.68 | 72.13 | 69.68 | 71.43 | 119,229 | +1.08(+1.54%) |
Nov 12, 2019 | 70.26 | 72.09 | 67.07 | 70.35 | 184,574 | +1.29(+1.87%) |
Nov 11, 2019 | 65.06 | 69.11 | 65.06 | 69.06 | 65,316 | +2.99(+4.52%) |
Nov 08, 2019 | 65.15 | 66.35 | 65.13 | 66.07 | 40,783 | +0.83(+1.28%) |
Nov 07, 2019 | 69.89 | 70.36 | 64.38 | 65.23 | 141,651 | -4.06(-5.86%) |
Nov 06, 2019 | 66.46 | 69.40 | 65.79 | 69.30 | 81,553 | +2.84(+4.27%) |
Nov 05, 2019 | 68.17 | 68.57 | 65.66 | 66.46 | 104,580 | -1.95(-2.85%) |
Nov 04, 2019 | 75.70 | 75.70 | 67.67 | 68.40 | 178,713 | -5.50(-7.44%) |
Nov 01, 2019 | 70.54 | 73.93 | 70.54 | 73.90 | 111,373 | +3.99(+5.71%) |
Oct 31, 2019 | 70.96 | 71.37 | 69.02 | 69.91 | 58,976 | -0.62(-0.87%) |
Oct 30, 2019 | 69.51 | 70.56 | 65.53 | 70.53 | 238,719 | +1.08(+1.56%) |
Oct 29, 2019 | 69.67 | 72.54 | 69.24 | 69.44 | 102,553 | -1.11(-1.58%) |
Oct 28, 2019 | 75.47 | 75.47 | 70.40 | 70.56 | 186,208 | -3.87(-5.20%) |
Oct 25, 2019 | 74.68 | 77.07 | 74.18 | 74.43 | 108,050 | -0.01(-0.01%) |
Oct 24, 2019 | 72.92 | 74.59 | 72.49 | 74.44 | 62,972 | +1.91(+2.63%) |
Oct 23, 2019 | 73.13 | 73.49 | 71.55 | 72.53 | 92,424 | -0.33(-0.45%) |
Oct 22, 2019 | 72.89 | 74.23 | 71.10 | 72.86 | 125,086 | +1.30(+1.82%) |
Oct 21, 2019 | 74.10 | 75.24 | 71.41 | 71.56 | 184,589 | -1.61(-2.20%) |
Oct 18, 2019 | 71.20 | 73.35 | 71.04 | 73.17 | 121,644 | +1.63(+2.28%) |
Oct 17, 2019 | 70.92 | 72.98 | 70.92 | 71.54 | 128,962 | +1.31(+1.87%) |
Oct 16, 2019 | 67.47 | 70.26 | 67.01 | 70.23 | 121,655 | +3.09(+4.60%) |
Oct 15, 2019 | 65.43 | 67.39 | 65.43 | 67.14 | 78,619 | +2.50(+3.87%) |
Oct 14, 2019 | 63.69 | 64.96 | 63.37 | 64.64 | 68,211 | +0.85(+1.32%) |
Oct 11, 2019 | 64.85 | 66.53 | 63.77 | 63.79 | 107,949 | +0.03(+0.05%) |
Oct 10, 2019 | 64.07 | 64.07 | 62.74 | 63.76 | 58,445 | -0.09(-0.14%) |
Oct 09, 2019 | 64.84 | 65.42 | 63.26 | 63.85 | 73,927 | +0.40(+0.63%) |
Oct 08, 2019 | 62.96 | 65.50 | 62.76 | 63.46 | 85,067 | -0.68(-1.05%) |
Oct 07, 2019 | 64.83 | 65.26 | 63.76 | 64.13 | 43,011 | -0.88(-1.36%) |
Oct 04, 2019 | 61.79 | 65.11 | 61.79 | 65.02 | 104,727 | +3.64(+5.94%) |
Oct 03, 2019 | 60.56 | 62.17 | 59.24 | 61.37 | 68,061 | +0.31(+0.50%) |
Oct 02, 2019 | 62.53 | 62.78 | 59.15 | 61.06 | 78,318 | -1.47(-2.35%) |
Oct 01, 2019 | 64.92 | 65.80 | 62.26 | 62.53 | 67,819 | -1.90(-2.94%) |
Sep 30, 2019 | 61.78 | 64.86 | 61.72 | 64.43 | 74,444 | +2.96(+4.81%) |
Sep 27, 2019 | 63.87 | 63.87 | 60.97 | 61.47 | 86,903 | -1.51(-2.40%) |
Sep 26, 2019 | 63.06 | 64.00 | 61.97 | 62.98 | 44,813 | +0.44(+0.71%) |
Sep 25, 2019 | 60.70 | 62.82 | 60.23 | 62.54 | 80,944 | +2.06(+3.40%) |
Sep 24, 2019 | 60.89 | 62.36 | 60.03 | 60.49 | 158,907 | +0.14(+0.23%) |
Sep 23, 2019 | 60.22 | 61.38 | 59.56 | 60.35 | 25,526 | -0.21(-0.34%) |
Sep 20, 2019 | 61.05 | 61.68 | 60.56 | 60.56 | 43,214 | -0.28(-0.46%) |
Sep 19, 2019 | 61.41 | 61.88 | 60.41 | 60.83 | 41,905 | -0.11(-0.18%) |
Sep 18, 2019 | 59.80 | 61.15 | 58.46 | 60.94 | 102,577 | +1.15(+1.93%) |
Sep 17, 2019 | 58.85 | 59.96 | 58.72 | 59.79 | 38,583 | +0.78(+1.31%) |
Sep 16, 2019 | 59.63 | 59.95 | 57.58 | 59.02 | 65,518 | -0.71(-1.18%) |
Sep 13, 2019 | 60.94 | 61.85 | 58.96 | 59.72 | 49,660 | -0.63(-1.04%) |
Sep 12, 2019 | 59.56 | 61.69 | 59.47 | 60.35 | 93,334 | +1.18(+2.00%) |
Sep 11, 2019 | 57.58 | 59.39 | 57.10 | 59.17 | 60,226 | +2.41(+4.25%) |
Sep 10, 2019 | 56.87 | 56.97 | 55.05 | 56.76 | 17,837 | -0.31(-0.54%) |
Sep 09, 2019 | 56.60 | 57.80 | 56.05 | 57.06 | 30,864 | +1.10(+1.97%) |
Sep 06, 2019 | 55.60 | 56.80 | 55.35 | 55.96 | 31,327 | +0.82(+1.49%) |
Sep 05, 2019 | 57.34 | 57.34 | 54.15 | 55.14 | 38,166 | -0.10(-0.18%) |
Sep 04, 2019 | 54.03 | 55.64 | 53.54 | 55.24 | 28,758 | +2.47(+4.68%) |
Sep 03, 2019 | 52.99 | 53.32 | 52.21 | 52.76 | 21,516 | -1.40(-2.58%) |
Aug 30, 2019 | 54.28 | 54.38 | 52.91 | 54.16 | 22,362 | +0.50(+0.92%) |
Aug 29, 2019 | 52.72 | 54.11 | 52.68 | 53.67 | 33,390 | +2.07(+4.02%) |
Aug 28, 2019 | 49.03 | 51.81 | 48.84 | 51.59 | 41,352 | +1.26(+2.50%) |
Aug 27, 2019 | 52.21 | 52.32 | 50.10 | 50.33 | 26,517 | -0.79(-1.55%) |
Aug 26, 2019 | 51.12 | 51.62 | 50.44 | 51.13 | 67,648 | +0.76(+1.52%) |
Aug 23, 2019 | 52.84 | 55.08 | 49.89 | 50.36 | 64,770 | -4.21(-7.71%) |
Aug 22, 2019 | 53.97 | 55.74 | 53.09 | 54.57 | 65,408 | +0.87(+1.63%) |
Aug 21, 2019 | 52.49 | 54.01 | 52.14 | 53.70 | 49,603 | +2.21(+4.29%) |
Aug 20, 2019 | 50.36 | 52.07 | 50.01 | 51.49 | 50,167 | +1.46(+2.92%) |
Aug 19, 2019 | 49.59 | 50.73 | 49.08 | 50.02 | 58,185 | +2.00(+4.15%) |
Aug 16, 2019 | 47.49 | 48.25 | 46.58 | 48.03 | 14,203 | +1.73(+3.74%) |
Aug 15, 2019 | 47.09 | 47.28 | 46.07 | 46.30 | 23,263 | -0.69(-1.46%) |
Aug 14, 2019 | 48.01 | 48.38 | 46.12 | 46.98 | 57,134 | -2.89(-5.79%) |
Aug 13, 2019 | 47.74 | 50.61 | 47.74 | 49.87 | 20,381 | +2.61(+5.52%) |
Aug 12, 2019 | 48.39 | 48.39 | 47.13 | 47.26 | 11,118 | -1.90(-3.87%) |
Aug 09, 2019 | 50.01 | 50.35 | 49.03 | 49.16 | 18,232 | -1.66(-3.27%) |
Aug 08, 2019 | 49.54 | 50.83 | 49.21 | 50.83 | 43,731 | +1.99(+4.06%) |
Aug 07, 2019 | 45.08 | 48.97 | 44.37 | 48.84 | 19,497 | +2.40(+5.17%) |
Aug 06, 2019 | 45.20 | 46.54 | 45.12 | 46.44 | 18,144 | +1.50(+3.34%) |
Aug 05, 2019 | 46.14 | 46.86 | 44.18 | 44.94 | 38,106 | -3.04(-6.33%) |
Aug 02, 2019 | 47.77 | 48.49 | 47.18 | 47.98 | 32,435 | -0.25(-0.51%) |