Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 83.30 | 88.90 | 80.50 | 82.60 | 69,397 | -3.50(-4.07%) |
Jul 30, 2020 | 92.40 | 98.70 | 84.00 | 86.10 | 166,401 | -15.40(-15.17%) |
Jul 29, 2020 | 79.10 | 105.70 | 79.10 | 101.50 | 694,809 | +23.80(+30.63%) |
Jul 28, 2020 | 72.80 | 84.00 | 67.90 | 77.70 | 206,348 | +4.20(+5.71%) |
Jul 27, 2020 | 78.40 | 79.10 | 71.40 | 73.50 | 61,617 | +0.00(+0.00%) |
Jul 24, 2020 | 70.70 | 74.90 | 63.00 | 73.50 | 112,300 | +2.10(+2.94%) |
Jul 23, 2020 | 74.90 | 80.50 | 70.00 | 71.40 | 137,931 | -1.40(-1.92%) |
Jul 22, 2020 | 67.90 | 73.50 | 56.70 | 72.80 | 272,016 | +7.00(+10.64%) |
Jul 21, 2020 | 81.20 | 86.10 | 61.60 | 65.80 | 402,674 | -9.10(-12.15%) |
Jul 20, 2020 | 58.10 | 79.10 | 56.00 | 74.90 | 431,209 | +21.00(+38.96%) |
Jul 17, 2020 | 53.90 | 56.70 | 50.40 | 53.90 | 124,728 | +1.40(+2.67%) |
Jul 16, 2020 | 47.60 | 58.10 | 46.20 | 52.50 | 253,325 | +7.00(+15.38%) |
Jul 15, 2020 | 43.40 | 47.60 | 42.00 | 45.50 | 101,933 | +2.80(+6.56%) |
Jul 14, 2020 | 43.40 | 44.80 | 40.60 | 42.70 | 49,470 | -0.07(-0.16%) |
Jul 13, 2020 | 42.00 | 47.39 | 40.28 | 42.77 | 187,645 | +2.35(+5.82%) |
Jul 10, 2020 | 35.70 | 41.98 | 35.53 | 40.42 | 76,705 | +4.35(+12.05%) |
Jul 09, 2020 | 37.10 | 37.19 | 34.44 | 36.07 | 12,776 | -0.32(-0.88%) |
Jul 08, 2020 | 36.75 | 37.27 | 35.08 | 36.39 | 10,372 | -0.14(-0.38%) |
Jul 07, 2020 | 38.50 | 39.18 | 36.48 | 36.53 | 8,958 | -1.97(-5.11%) |
Jul 06, 2020 | 38.50 | 38.50 | 37.10 | 38.50 | 6,102 | +0.70(+1.85%) |
Jul 02, 2020 | 39.77 | 39.77 | 36.51 | 37.80 | 8,224 | -1.59(-4.03%) |
Jul 01, 2020 | 38.35 | 40.16 | 38.35 | 39.39 | 8,867 | +1.80(+4.79%) |
Jun 30, 2020 | 40.04 | 40.57 | 35.73 | 37.59 | 24,809 | -2.46(-6.15%) |
Jun 29, 2020 | 42.00 | 42.00 | 39.21 | 40.05 | 11,000 | -0.52(-1.29%) |
Jun 26, 2020 | 39.90 | 42.69 | 39.55 | 40.58 | 18,615 | +0.69(+1.72%) |
Jun 25, 2020 | 39.90 | 40.39 | 38.57 | 39.89 | 10,726 | +0.01(+0.02%) |
Jun 24, 2020 | 40.60 | 41.41 | 38.71 | 39.89 | 18,857 | -1.55(-3.75%) |
Jun 23, 2020 | 42.00 | 43.05 | 40.89 | 41.44 | 27,504 | +0.14(+0.34%) |
Jun 22, 2020 | 42.00 | 42.00 | 40.60 | 41.30 | 17,365 | -0.29(-0.69%) |
Jun 19, 2020 | 43.51 | 44.79 | 41.37 | 41.59 | 20,591 | -1.11(-2.61%) |
Jun 18, 2020 | 43.40 | 44.80 | 42.70 | 42.70 | 16,138 | -2.55(-5.65%) |
Jun 17, 2020 | 41.30 | 45.88 | 41.30 | 45.26 | 20,080 | +2.09(+4.85%) |
Jun 16, 2020 | 44.94 | 46.09 | 42.71 | 43.16 | 30,645 | -1.29(-2.90%) |
Jun 15, 2020 | 47.60 | 51.80 | 42.00 | 44.45 | 177,651 | +3.15(+7.63%) |
Jun 12, 2020 | 39.97 | 43.33 | 39.97 | 41.30 | 15,881 | +0.70(+1.72%) |
Jun 11, 2020 | 40.60 | 43.40 | 39.20 | 40.60 | 24,985 | -2.58(-5.98%) |
Jun 10, 2020 | 42.70 | 44.80 | 41.43 | 43.18 | 12,656 | -0.90(-2.05%) |
Jun 09, 2020 | 44.94 | 45.50 | 40.60 | 44.09 | 30,347 | -2.11(-4.58%) |
Jun 08, 2020 | 37.80 | 47.60 | 37.10 | 46.20 | 58,956 | +8.87(+23.76%) |
Jun 05, 2020 | 36.40 | 38.29 | 36.06 | 37.33 | 16,591 | +1.63(+4.57%) |
Jun 04, 2020 | 35.00 | 37.10 | 35.00 | 35.70 | 11,274 | +0.34(+0.95%) |
Jun 03, 2020 | 34.57 | 35.70 | 33.74 | 35.36 | 17,976 | +0.80(+2.31%) |
Jun 02, 2020 | 35.63 | 35.70 | 34.40 | 34.57 | 3,927 | -0.50(-1.44%) |
Jun 01, 2020 | 34.52 | 36.33 | 34.31 | 35.07 | 6,692 | +0.55(+1.60%) |
May 29, 2020 | 34.55 | 35.00 | 33.25 | 34.52 | 5,992 | +0.22(+0.63%) |
May 28, 2020 | 32.20 | 35.70 | 32.20 | 34.30 | 15,597 | -0.88(-2.49%) |
May 27, 2020 | 35.88 | 37.10 | 35.00 | 35.17 | 20,461 | -0.04(-0.10%) |
May 26, 2020 | 36.40 | 37.06 | 34.31 | 35.21 | 22,183 | -1.81(-4.88%) |
May 22, 2020 | 33.60 | 38.95 | 32.84 | 37.02 | 67,551 | +4.44(+13.62%) |
May 21, 2020 | 32.20 | 33.49 | 31.86 | 32.58 | 9,987 | -0.32(-0.98%) |
May 20, 2020 | 32.90 | 32.90 | 31.50 | 32.90 | 18,950 | -0.30(-0.91%) |
May 19, 2020 | 35.00 | 35.07 | 31.68 | 33.20 | 45,950 | -6.70(-16.79%) |
May 18, 2020 | 40.60 | 42.70 | 38.50 | 39.90 | 46,559 | +2.58(+6.90%) |
May 15, 2020 | 38.85 | 39.90 | 36.41 | 37.32 | 19,587 | -1.64(-4.20%) |
May 14, 2020 | 42.00 | 42.88 | 37.81 | 38.96 | 24,022 | -1.24(-3.08%) |
May 13, 2020 | 38.50 | 45.45 | 37.80 | 40.20 | 96,217 | +3.80(+10.44%) |
May 12, 2020 | 40.60 | 40.60 | 35.60 | 36.40 | 42,302 | +0.62(+1.74%) |
May 11, 2020 | 32.90 | 37.10 | 32.89 | 35.78 | 20,357 | +0.52(+1.47%) |
May 08, 2020 | 35.00 | 36.39 | 32.21 | 35.26 | 22,042 | +0.26(+0.74%) |
May 07, 2020 | 32.90 | 40.60 | 32.90 | 35.00 | 94,796 | +2.86(+8.89%) |
May 06, 2020 | 31.05 | 32.89 | 30.11 | 32.14 | 11,802 | +1.34(+4.36%) |
May 05, 2020 | 32.90 | 32.90 | 30.80 | 30.80 | 13,553 | -1.87(-5.72%) |
May 04, 2020 | 34.30 | 34.30 | 31.82 | 32.67 | 8,615 | -1.42(-4.17%) |
May 01, 2020 | 36.44 | 37.09 | 31.85 | 34.09 | 23,084 | -2.31(-6.35%) |
Apr 30, 2020 | 37.80 | 38.50 | 35.00 | 36.40 | 26,590 | +2.10(+6.12%) |
Apr 29, 2020 | 32.20 | 35.00 | 30.80 | 34.30 | 31,564 | +2.55(+8.05%) |
Apr 28, 2020 | 28.35 | 33.60 | 28.35 | 31.75 | 24,674 | +3.05(+10.61%) |
Apr 27, 2020 | 30.10 | 30.10 | 27.30 | 28.70 | 11,328 | +1.63(+6.03%) |
Apr 24, 2020 | 26.25 | 29.89 | 25.27 | 27.07 | 28,381 | +1.32(+5.14%) |
Apr 23, 2020 | 24.46 | 26.25 | 23.98 | 25.75 | 18,907 | +1.25(+5.09%) |
Apr 22, 2020 | 23.10 | 25.20 | 23.10 | 24.50 | 18,578 | +1.33(+5.74%) |
Apr 21, 2020 | 24.85 | 25.89 | 22.14 | 23.17 | 41,756 | -0.63(-2.65%) |
Apr 20, 2020 | 24.50 | 25.13 | 23.10 | 23.80 | 16,435 | -0.70(-2.86%) |
Apr 17, 2020 | 25.20 | 25.20 | 23.10 | 24.50 | 14,678 | -0.35(-1.41%) |
Apr 16, 2020 | 25.25 | 25.55 | 23.84 | 24.85 | 13,396 | -0.33(-1.31%) |
Apr 15, 2020 | 26.81 | 26.81 | 24.50 | 25.18 | 10,367 | -1.07(-4.08%) |
Apr 14, 2020 | 24.85 | 26.88 | 24.65 | 26.25 | 25,768 | +1.40(+5.63%) |
Apr 13, 2020 | 24.50 | 25.19 | 23.81 | 24.85 | 22,760 | +0.35(+1.43%) |
Apr 09, 2020 | 24.50 | 24.85 | 23.80 | 24.50 | 27,832 | +0.00(+0.00%) |
Apr 08, 2020 | 25.20 | 26.60 | 23.80 | 24.50 | 24,456 | -0.55(-2.18%) |
Apr 07, 2020 | 28.00 | 28.00 | 24.51 | 25.05 | 12,235 | -0.85(-3.30%) |
Apr 06, 2020 | 24.50 | 28.00 | 24.50 | 25.90 | 12,468 | +2.10(+8.82%) |
Apr 03, 2020 | 25.20 | 26.60 | 22.40 | 23.80 | 14,112 | -2.10(-8.11%) |
Apr 02, 2020 | 30.80 | 30.80 | 25.55 | 25.90 | 11,681 | -3.39(-11.57%) |
Apr 01, 2020 | 27.85 | 33.60 | 25.77 | 29.29 | 60,141 | +4.28(+17.10%) |
Mar 31, 2020 | 28.00 | 28.00 | 24.15 | 25.01 | 8,000 | -0.55(-2.14%) |
Mar 30, 2020 | 24.50 | 26.91 | 23.17 | 25.56 | 6,898 | -0.06(-0.25%) |
Mar 27, 2020 | 28.00 | 28.48 | 25.20 | 25.62 | 11,567 | -3.08(-10.73%) |
Mar 26, 2020 | 30.80 | 30.80 | 28.00 | 28.70 | 9,409 | -1.75(-5.75%) |
Mar 25, 2020 | 29.40 | 31.43 | 27.30 | 30.45 | 20,577 | +3.15(+11.54%) |
Mar 24, 2020 | 25.90 | 27.30 | 23.80 | 27.30 | 20,972 | +2.10(+8.33%) |
Mar 23, 2020 | 24.50 | 25.90 | 22.40 | 25.20 | 14,380 | +0.97(+3.99%) |
Mar 20, 2020 | 23.52 | 24.43 | 21.77 | 24.23 | 5,701 | +1.34(+5.84%) |
Mar 19, 2020 | 22.23 | 25.20 | 21.71 | 22.90 | 9,032 | -0.20(-0.88%) |
Mar 18, 2020 | 25.20 | 28.00 | 18.90 | 23.10 | 20,168 | -1.40(-5.71%) |
Mar 17, 2020 | 24.50 | 25.20 | 22.40 | 24.50 | 6,840 | +0.91(+3.86%) |
Mar 16, 2020 | 25.90 | 25.90 | 23.10 | 23.59 | 7,542 | -2.32(-8.97%) |
Mar 13, 2020 | 25.20 | 35.00 | 24.51 | 25.91 | 13,004 | +1.16(+4.69%) |
Mar 12, 2020 | 28.00 | 28.70 | 24.50 | 24.75 | 14,098 | -3.25(-11.60%) |
Mar 11, 2020 | 33.60 | 34.30 | 28.00 | 28.00 | 12,620 | -5.03(-15.24%) |
Mar 10, 2020 | 32.20 | 35.00 | 32.19 | 33.03 | 3,918 | +0.13(+0.40%) |
Mar 09, 2020 | 35.00 | 35.00 | 31.52 | 32.90 | 6,726 | -3.05(-8.47%) |
Mar 06, 2020 | 37.84 | 39.20 | 35.70 | 35.95 | 5,367 | -1.50(-4.00%) |
Mar 05, 2020 | 39.90 | 39.90 | 36.51 | 37.44 | 5,104 | -1.53(-3.93%) |
Mar 04, 2020 | 38.07 | 39.90 | 36.61 | 38.98 | 5,364 | +0.91(+2.39%) |
Mar 03, 2020 | 35.15 | 39.19 | 35.00 | 38.07 | 6,311 | -0.91(-2.33%) |
Mar 02, 2020 | 39.90 | 40.95 | 37.11 | 38.98 | 4,315 | -0.59(-1.49%) |
Feb 28, 2020 | 34.30 | 40.25 | 34.30 | 39.56 | 11,170 | +3.16(+8.69%) |
Feb 27, 2020 | 35.00 | 37.10 | 28.00 | 36.40 | 18,146 | -2.10(-5.45%) |
Feb 26, 2020 | 39.90 | 39.90 | 37.10 | 38.50 | 16,020 | -1.30(-3.27%) |
Feb 25, 2020 | 42.49 | 43.82 | 39.79 | 39.80 | 9,871 | -2.90(-6.79%) |
Feb 24, 2020 | 42.49 | 43.75 | 41.55 | 42.70 | 8,055 | -1.73(-3.89%) |
Feb 21, 2020 | 44.10 | 45.50 | 40.60 | 44.43 | 20,638 | -3.87(-8.01%) |
Feb 20, 2020 | 49.00 | 49.70 | 46.90 | 48.30 | 6,000 | -0.31(-0.63%) |
Feb 19, 2020 | 55.30 | 55.30 | 45.50 | 48.61 | 26,866 | -5.08(-9.47%) |
Feb 18, 2020 | 50.33 | 55.22 | 49.15 | 53.69 | 12,331 | +2.77(+5.43%) |
Feb 14, 2020 | 46.90 | 52.28 | 46.20 | 50.92 | 13,710 | +4.10(+8.76%) |
Feb 13, 2020 | 46.90 | 47.19 | 45.50 | 46.82 | 6,399 | -0.78(-1.63%) |
Feb 12, 2020 | 47.60 | 49.00 | 46.20 | 47.60 | 4,792 | -1.37(-2.79%) |
Feb 11, 2020 | 48.50 | 49.00 | 46.21 | 48.97 | 4,685 | -0.14(-0.29%) |
Feb 10, 2020 | 48.71 | 49.10 | 47.60 | 49.10 | 5,220 | +0.59(+1.23%) |
Feb 07, 2020 | 48.30 | 49.07 | 46.91 | 48.51 | 3,372 | +0.21(+0.43%) |
Feb 06, 2020 | 51.10 | 51.10 | 47.60 | 48.30 | 5,166 | -2.84(-5.56%) |
Feb 05, 2020 | 51.80 | 52.48 | 50.05 | 51.14 | 6,044 | +0.74(+1.47%) |
Feb 04, 2020 | 46.90 | 51.10 | 46.90 | 50.40 | 9,397 | +3.84(+8.25%) |
Feb 03, 2020 | 47.13 | 48.16 | 45.50 | 46.56 | 4,127 | +0.35(+0.76%) |
Jan 31, 2020 | 48.30 | 48.30 | 45.50 | 46.21 | 5,000 | -0.69(-1.48%) |
Jan 30, 2020 | 49.27 | 49.70 | 45.50 | 46.90 | 4,385 | -2.71(-5.46%) |
Jan 29, 2020 | 49.70 | 51.09 | 49.00 | 49.61 | 2,609 | +1.31(+2.71%) |
Jan 28, 2020 | 48.30 | 49.00 | 46.90 | 48.30 | 4,453 | +0.70(+1.47%) |
Jan 27, 2020 | 48.30 | 49.00 | 45.50 | 47.60 | 6,901 | -1.15(-2.35%) |
Jan 24, 2020 | 50.05 | 52.29 | 47.84 | 48.75 | 6,462 | -2.37(-4.64%) |
Jan 23, 2020 | 51.80 | 52.30 | 49.70 | 51.12 | 6,202 | +0.04(+0.07%) |
Jan 22, 2020 | 53.20 | 54.60 | 49.02 | 51.09 | 11,197 | -3.07(-5.67%) |
Jan 21, 2020 | 54.60 | 54.79 | 53.91 | 54.16 | 6,890 | -0.63(-1.15%) |
Jan 17, 2020 | 54.60 | 58.10 | 53.90 | 54.79 | 9,822 | +0.34(+0.63%) |
Jan 16, 2020 | 52.91 | 55.30 | 51.80 | 54.45 | 6,310 | +1.27(+2.40%) |
Jan 15, 2020 | 53.99 | 55.30 | 52.93 | 53.17 | 5,013 | -0.73(-1.35%) |
Jan 14, 2020 | 53.23 | 55.30 | 50.41 | 53.90 | 8,421 | +0.00(+0.00%) |
Jan 13, 2020 | 58.10 | 58.10 | 52.50 | 53.90 | 8,693 | -0.92(-1.69%) |
Jan 10, 2020 | 56.00 | 56.07 | 53.91 | 54.82 | 6,321 | -0.13(-0.23%) |
Jan 09, 2020 | 57.13 | 57.72 | 54.83 | 54.95 | 7,855 | -1.05(-1.87%) |
Jan 08, 2020 | 54.60 | 57.40 | 54.60 | 56.00 | 11,926 | -1.15(-2.01%) |
Jan 07, 2020 | 63.00 | 63.00 | 55.51 | 57.15 | 18,950 | -5.09(-8.18%) |
Jan 06, 2020 | 59.50 | 69.30 | 58.55 | 62.24 | 34,529 | +3.68(+6.29%) |
Jan 03, 2020 | 55.30 | 59.35 | 53.91 | 58.55 | 26,992 | +6.05(+11.53%) |
Jan 02, 2020 | 47.60 | 53.20 | 47.60 | 52.50 | 14,182 | +3.47(+7.08%) |
Dec 31, 2019 | 48.30 | 51.80 | 47.11 | 49.03 | 12,988 | +0.81(+1.68%) |
Dec 30, 2019 | 46.73 | 51.10 | 46.20 | 48.22 | 20,835 | +1.90(+4.10%) |
Dec 27, 2019 | 46.74 | 48.93 | 45.50 | 46.32 | 13,045 | -1.28(-2.69%) |
Dec 26, 2019 | 51.80 | 52.50 | 45.50 | 47.60 | 21,602 | -3.07(-6.05%) |
Dec 24, 2019 | 48.30 | 51.80 | 48.30 | 50.67 | 22,630 | +3.77(+8.03%) |
Dec 23, 2019 | 41.30 | 47.60 | 40.60 | 46.90 | 27,172 | +5.67(+13.75%) |
Dec 20, 2019 | 39.90 | 41.62 | 39.20 | 41.23 | 15,234 | +2.03(+5.18%) |
Dec 19, 2019 | 38.50 | 39.90 | 36.40 | 39.20 | 14,055 | +2.80(+7.69%) |
Dec 18, 2019 | 35.00 | 37.10 | 35.00 | 36.40 | 13,915 | +1.05(+2.97%) |
Dec 17, 2019 | 35.42 | 35.70 | 35.00 | 35.35 | 8,459 | -0.31(-0.86%) |
Dec 16, 2019 | 35.70 | 36.40 | 35.36 | 35.66 | 10,647 | -0.05(-0.14%) |
Dec 13, 2019 | 36.75 | 36.75 | 35.36 | 35.71 | 6,862 | -0.41(-1.14%) |
Dec 12, 2019 | 36.40 | 36.75 | 35.41 | 36.12 | 8,251 | -0.28(-0.77%) |
Dec 11, 2019 | 37.10 | 37.80 | 35.70 | 36.40 | 9,310 | -0.70(-1.89%) |
Dec 10, 2019 | 36.40 | 37.10 | 35.00 | 37.10 | 16,043 | +0.00(+0.00%) |
Dec 09, 2019 | 39.20 | 39.20 | 36.40 | 37.10 | 14,712 | -1.64(-4.23%) |
Dec 06, 2019 | 38.50 | 39.90 | 38.50 | 38.74 | 12,207 | +0.24(+0.62%) |
Dec 05, 2019 | 39.90 | 40.60 | 38.50 | 38.50 | 14,650 | -1.40(-3.51%) |
Dec 04, 2019 | 40.60 | 40.60 | 39.20 | 39.90 | 13,743 | -0.41(-1.02%) |
Dec 03, 2019 | 41.09 | 41.30 | 39.55 | 40.31 | 12,646 | -1.15(-2.77%) |
Dec 02, 2019 | 40.60 | 42.00 | 39.21 | 41.46 | 21,516 | +0.67(+1.65%) |
Nov 29, 2019 | 44.80 | 44.80 | 40.25 | 40.79 | 15,985 | -2.61(-6.02%) |
Nov 27, 2019 | 40.60 | 44.80 | 39.20 | 43.40 | 32,664 | +2.80(+6.90%) |
Nov 26, 2019 | 42.00 | 43.39 | 38.50 | 40.60 | 65,587 | -2.80(-6.45%) |
Nov 25, 2019 | 42.00 | 52.50 | 37.80 | 43.40 | 140,454 | -44.80(-50.79%) |
Nov 22, 2019 | 76.30 | 100.80 | 74.21 | 88.20 | 71,508 | +13.30(+17.76%) |
Nov 21, 2019 | 74.20 | 77.70 | 70.70 | 74.90 | 15,519 | -0.70(-0.93%) |
Nov 20, 2019 | 67.90 | 75.60 | 67.20 | 75.60 | 44,205 | +9.10(+13.68%) |
Nov 19, 2019 | 60.90 | 67.20 | 60.20 | 66.50 | 16,674 | +5.59(+9.18%) |
Nov 18, 2019 | 60.90 | 62.92 | 56.22 | 60.91 | 17,427 | +0.17(+0.28%) |
Nov 15, 2019 | 61.60 | 63.00 | 59.50 | 60.74 | 17,575 | -4.36(-6.70%) |
Nov 14, 2019 | 65.10 | 67.20 | 63.00 | 65.10 | 12,045 | -1.40(-2.11%) |
Nov 13, 2019 | 61.60 | 67.90 | 55.30 | 66.50 | 24,966 | +2.10(+3.26%) |
Nov 12, 2019 | 70.00 | 70.00 | 61.60 | 64.40 | 30,262 | -4.20(-6.12%) |
Nov 11, 2019 | 73.50 | 74.20 | 65.10 | 68.60 | 30,074 | -2.10(-2.97%) |
Nov 08, 2019 | 60.20 | 75.60 | 58.17 | 70.70 | 66,428 | +8.40(+13.48%) |
Nov 07, 2019 | 63.00 | 65.80 | 59.50 | 62.30 | 29,201 | -4.90(-7.29%) |
Nov 06, 2019 | 56.00 | 72.80 | 54.67 | 67.20 | 90,582 | +14.00(+26.32%) |
Nov 05, 2019 | 51.94 | 53.90 | 49.05 | 53.20 | 30,395 | +2.10(+4.11%) |
Nov 04, 2019 | 54.60 | 55.30 | 49.70 | 51.10 | 27,102 | -0.28(-0.54%) |
Nov 01, 2019 | 50.47 | 53.19 | 43.40 | 51.38 | 50,087 | -5.32(-9.38%) |
Oct 31, 2019 | 52.50 | 63.00 | 50.40 | 56.70 | 96,856 | +7.28(+14.73%) |
Oct 30, 2019 | 51.65 | 52.43 | 47.60 | 49.42 | 28,322 | +0.42(+0.86%) |
Oct 29, 2019 | 52.50 | 52.50 | 47.60 | 49.00 | 22,834 | -2.80(-5.41%) |
Oct 28, 2019 | 53.90 | 56.00 | 51.80 | 51.80 | 27,795 | +0.00(+0.00%) |
Oct 25, 2019 | 56.00 | 59.50 | 49.70 | 51.80 | 44,381 | +0.00(+0.00%) |
Oct 24, 2019 | 50.40 | 53.90 | 46.20 | 51.80 | 33,813 | +1.40(+2.78%) |
Oct 23, 2019 | 39.14 | 51.10 | 38.50 | 50.40 | 47,810 | +12.17(+31.82%) |
Oct 22, 2019 | 39.54 | 39.90 | 37.81 | 38.23 | 19,301 | -0.54(-1.39%) |
Oct 21, 2019 | 37.80 | 39.74 | 36.40 | 38.77 | 13,203 | +0.97(+2.57%) |
Oct 18, 2019 | 39.90 | 41.30 | 35.04 | 37.80 | 16,141 | -1.53(-3.90%) |
Oct 17, 2019 | 42.00 | 43.39 | 38.50 | 39.33 | 13,236 | -0.57(-1.42%) |
Oct 16, 2019 | 35.00 | 41.30 | 33.60 | 39.90 | 32,356 | +4.06(+11.33%) |
Oct 15, 2019 | 36.40 | 39.20 | 35.70 | 35.84 | 11,604 | -1.26(-3.40%) |
Oct 14, 2019 | 38.50 | 39.20 | 35.00 | 37.10 | 8,929 | -0.69(-1.83%) |
Oct 11, 2019 | 37.80 | 38.49 | 34.30 | 37.79 | 26,710 | -0.01(-0.02%) |
Oct 10, 2019 | 44.80 | 44.80 | 35.00 | 37.80 | 35,326 | -6.63(-14.92%) |
Oct 09, 2019 | 45.85 | 47.59 | 43.40 | 44.43 | 6,866 | -1.42(-3.10%) |
Oct 08, 2019 | 48.01 | 48.01 | 44.48 | 45.85 | 10,363 | -1.08(-2.30%) |
Oct 07, 2019 | 46.06 | 48.96 | 43.40 | 46.93 | 20,698 | +0.10(+0.21%) |
Oct 04, 2019 | 46.55 | 47.67 | 46.20 | 46.83 | 5,610 | -0.07(-0.15%) |
Oct 03, 2019 | 47.60 | 47.60 | 44.80 | 46.90 | 5,612 | +0.70(+1.52%) |
Oct 02, 2019 | 47.60 | 47.60 | 44.10 | 46.20 | 7,309 | -1.14(-2.41%) |
Oct 01, 2019 | 50.40 | 51.80 | 43.13 | 47.34 | 22,256 | -1.66(-3.39%) |
Sep 30, 2019 | 53.90 | 53.90 | 49.00 | 49.00 | 10,561 | -3.43(-6.54%) |
Sep 27, 2019 | 53.05 | 53.55 | 51.10 | 52.43 | 6,182 | -0.77(-1.45%) |
Sep 26, 2019 | 52.50 | 54.60 | 51.10 | 53.20 | 8,041 | +1.18(+2.26%) |
Sep 25, 2019 | 52.58 | 53.19 | 51.45 | 52.02 | 6,787 | -0.48(-0.91%) |
Sep 24, 2019 | 55.30 | 56.00 | 52.50 | 52.50 | 15,684 | -1.40(-2.60%) |
Sep 23, 2019 | 52.50 | 55.30 | 51.80 | 53.90 | 21,276 | +2.10(+4.05%) |
Sep 20, 2019 | 52.50 | 53.82 | 51.10 | 51.80 | 8,301 | +0.00(+0.00%) |
Sep 19, 2019 | 53.20 | 53.90 | 51.10 | 51.80 | 6,211 | -0.70(-1.33%) |
Sep 18, 2019 | 53.21 | 54.95 | 51.10 | 52.50 | 9,149 | -0.70(-1.32%) |
Sep 17, 2019 | 55.30 | 56.00 | 53.20 | 53.20 | 7,473 | -1.40(-2.56%) |
Sep 16, 2019 | 60.20 | 60.20 | 53.20 | 54.60 | 16,920 | -4.90(-8.24%) |
Sep 13, 2019 | 60.20 | 60.90 | 58.80 | 59.50 | 6,381 | -0.07(-0.12%) |
Sep 12, 2019 | 63.00 | 63.62 | 58.10 | 59.57 | 13,274 | -3.43(-5.44%) |
Sep 11, 2019 | 57.40 | 65.10 | 56.70 | 63.00 | 46,628 | +8.09(+14.72%) |
Sep 10, 2019 | 51.87 | 55.87 | 51.84 | 54.91 | 12,873 | +3.08(+5.94%) |
Sep 09, 2019 | 52.50 | 55.30 | 51.84 | 51.84 | 6,227 | -1.37(-2.57%) |
Sep 06, 2019 | 51.10 | 55.23 | 50.40 | 53.20 | 15,978 | +2.17(+4.25%) |
Sep 05, 2019 | 56.70 | 56.71 | 49.00 | 51.03 | 36,254 | -5.26(-9.34%) |
Sep 04, 2019 | 57.75 | 57.75 | 53.90 | 56.29 | 15,905 | -2.51(-4.27%) |
Sep 03, 2019 | 65.10 | 65.10 | 56.70 | 58.80 | 14,900 | -6.93(-10.54%) |
Aug 30, 2019 | 65.10 | 66.43 | 63.00 | 65.73 | 5,738 | +0.63(+0.97%) |
Aug 29, 2019 | 67.90 | 69.99 | 63.00 | 65.10 | 10,330 | -2.10(-3.13%) |
Aug 28, 2019 | 71.40 | 72.80 | 67.20 | 67.20 | 5,334 | -2.80(-4.00%) |
Aug 27, 2019 | 69.30 | 72.10 | 68.91 | 70.00 | 4,917 | +1.90(+2.79%) |
Aug 26, 2019 | 68.60 | 69.91 | 67.20 | 68.10 | 5,267 | +0.69(+1.03%) |
Aug 23, 2019 | 73.50 | 74.20 | 67.20 | 67.41 | 10,598 | -6.79(-9.15%) |
Aug 22, 2019 | 74.20 | 75.60 | 73.50 | 74.20 | 5,522 | -1.40(-1.85%) |
Aug 21, 2019 | 75.60 | 77.70 | 74.20 | 75.60 | 9,666 | +0.70(+0.93%) |
Aug 20, 2019 | 76.30 | 76.30 | 73.50 | 74.90 | 6,525 | -0.70(-0.93%) |
Aug 19, 2019 | 75.60 | 78.40 | 72.80 | 75.60 | 10,274 | +0.00(+0.00%) |
Aug 16, 2019 | 72.80 | 77.70 | 72.10 | 75.60 | 5,914 | +3.50(+4.85%) |
Aug 15, 2019 | 75.60 | 75.60 | 71.40 | 72.10 | 5,620 | -3.50(-4.63%) |
Aug 14, 2019 | 79.80 | 80.50 | 74.20 | 75.60 | 9,186 | -4.90(-6.09%) |
Aug 13, 2019 | 78.40 | 80.50 | 76.30 | 80.50 | 12,352 | +2.80(+3.60%) |
Aug 12, 2019 | 72.10 | 79.10 | 71.40 | 77.70 | 17,911 | +4.90(+6.73%) |
Aug 09, 2019 | 73.50 | 74.20 | 69.30 | 72.80 | 11,712 | +4.90(+7.22%) |
Aug 08, 2019 | 65.80 | 68.60 | 65.80 | 67.90 | 4,898 | +2.10(+3.19%) |
Aug 07, 2019 | 64.75 | 67.17 | 64.75 | 65.80 | 4,329 | +0.00(+0.00%) |
Aug 06, 2019 | 65.80 | 68.60 | 65.80 | 65.80 | 7,268 | -1.35(-2.01%) |
Aug 05, 2019 | 68.60 | 69.30 | 65.80 | 67.15 | 6,620 | -0.76(-1.12%) |
Aug 02, 2019 | 70.00 | 70.00 | 67.20 | 67.91 | 6,352 | -1.39(-2.00%) |