Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 15.90 | 16.63 | 15.60 | 15.60 | 16,420 | -0.15(-0.95%) |
Jul 30, 2020 | 15.75 | 15.90 | 15.30 | 15.75 | 13,991 | -0.15(-0.94%) |
Jul 29, 2020 | 16.50 | 16.80 | 15.60 | 15.90 | 26,818 | -0.60(-3.64%) |
Jul 28, 2020 | 16.80 | 16.95 | 16.35 | 16.50 | 17,861 | -0.60(-3.51%) |
Jul 27, 2020 | 16.65 | 17.25 | 16.65 | 17.10 | 20,252 | +0.15(+0.88%) |
Jul 24, 2020 | 17.55 | 17.55 | 16.38 | 16.95 | 22,093 | -0.15(-0.88%) |
Jul 23, 2020 | 17.25 | 17.70 | 16.80 | 17.10 | 38,635 | +0.30(+1.79%) |
Jul 22, 2020 | 18.00 | 18.00 | 16.65 | 16.80 | 66,354 | -1.50(-8.20%) |
Jul 21, 2020 | 15.90 | 18.30 | 15.45 | 18.30 | 124,603 | +2.40(+15.09%) |
Jul 20, 2020 | 16.65 | 16.65 | 15.45 | 15.90 | 34,153 | -0.60(-3.64%) |
Jul 17, 2020 | 16.20 | 16.65 | 16.20 | 16.50 | 32,826 | +0.30(+1.85%) |
Jul 16, 2020 | 15.60 | 16.35 | 15.15 | 16.20 | 47,615 | +0.30(+1.89%) |
Jul 15, 2020 | 15.15 | 16.05 | 15.00 | 15.90 | 42,607 | +0.90(+6.00%) |
Jul 14, 2020 | 15.00 | 15.45 | 13.80 | 15.00 | 104,897 | -1.95(-11.50%) |
Jul 13, 2020 | 17.55 | 17.55 | 16.95 | 16.95 | 85,694 | -0.75(-4.24%) |
Jul 10, 2020 | 17.85 | 17.85 | 17.25 | 17.70 | 44,993 | +0.00(+0.00%) |
Jul 09, 2020 | 18.00 | 18.00 | 16.80 | 17.70 | 44,600 | -0.30(-1.67%) |
Jul 08, 2020 | 17.85 | 18.30 | 17.55 | 18.00 | 43,800 | -0.30(-1.64%) |
Jul 07, 2020 | 18.15 | 19.20 | 17.70 | 18.30 | 138,921 | +0.60(+3.39%) |
Jul 06, 2020 | 17.70 | 18.00 | 17.25 | 17.70 | 85,379 | -0.15(-0.84%) |
Jul 02, 2020 | 17.70 | 18.00 | 16.80 | 17.85 | 138,320 | +0.00(+0.00%) |
Jul 01, 2020 | 18.45 | 18.45 | 17.40 | 17.85 | 302,156 | +0.00(+0.00%) |
Jun 30, 2020 | 19.65 | 20.40 | 17.85 | 17.85 | 305,446 | -3.45(-16.20%) |
Jun 29, 2020 | 21.90 | 22.05 | 19.50 | 21.30 | 174,527 | -1.65(-7.19%) |
Jun 26, 2020 | 22.95 | 23.70 | 21.90 | 22.95 | 38,226 | +0.15(+0.66%) |
Jun 25, 2020 | 22.80 | 23.10 | 22.05 | 22.80 | 19,293 | +0.00(+0.00%) |
Jun 24, 2020 | 24.00 | 24.00 | 21.75 | 22.80 | 48,855 | -1.05(-4.40%) |
Jun 23, 2020 | 24.75 | 24.90 | 23.70 | 23.85 | 69,625 | +0.00(+0.00%) |
Jun 22, 2020 | 23.70 | 24.15 | 22.95 | 23.85 | 68,989 | +1.20(+5.30%) |
Jun 19, 2020 | 23.85 | 24.00 | 21.75 | 22.65 | 40,126 | -0.75(-3.21%) |
Jun 18, 2020 | 23.55 | 24.00 | 22.95 | 23.40 | 47,609 | +0.60(+2.63%) |
Jun 17, 2020 | 22.65 | 23.85 | 22.50 | 22.80 | 67,647 | +0.30(+1.33%) |
Jun 16, 2020 | 22.65 | 23.40 | 22.05 | 22.50 | 57,716 | -0.60(-2.60%) |
Jun 15, 2020 | 21.75 | 23.70 | 21.30 | 23.10 | 53,888 | +0.90(+4.05%) |
Jun 12, 2020 | 22.80 | 23.01 | 21.15 | 22.20 | 65,086 | +0.45(+2.07%) |
Jun 11, 2020 | 24.00 | 24.00 | 21.15 | 21.75 | 107,181 | -3.45(-13.69%) |
Jun 10, 2020 | 25.50 | 26.40 | 23.70 | 25.20 | 148,750 | +0.15(+0.60%) |
Jun 09, 2020 | 23.55 | 26.85 | 22.80 | 25.05 | 206,183 | +1.20(+5.03%) |
Jun 08, 2020 | 23.25 | 28.20 | 21.90 | 23.85 | 298,135 | +0.90(+3.92%) |
Jun 05, 2020 | 22.35 | 24.00 | 21.30 | 22.95 | 207,293 | +0.60(+2.68%) |
Jun 04, 2020 | 22.20 | 22.50 | 19.95 | 22.35 | 411,906 | +0.00(+0.00%) |
Jun 03, 2020 | 24.15 | 24.75 | 22.20 | 22.35 | 365,701 | -1.95(-8.02%) |
Jun 02, 2020 | 24.30 | 25.50 | 22.95 | 24.30 | 251,727 | -1.20(-4.71%) |
Jun 01, 2020 | 23.70 | 32.85 | 21.15 | 25.50 | 573,291 | -37.65(-59.62%) |
May 29, 2020 | 63.75 | 69.75 | 61.65 | 63.15 | 7,033 | -1.50(-2.32%) |
May 28, 2020 | 60.75 | 69.00 | 60.13 | 64.65 | 11,846 | +4.35(+7.21%) |
May 27, 2020 | 61.35 | 62.25 | 60.00 | 60.30 | 3,907 | -1.35(-2.19%) |
May 26, 2020 | 54.75 | 64.05 | 54.75 | 61.65 | 8,779 | +5.40(+9.60%) |
May 22, 2020 | 59.70 | 60.00 | 55.50 | 56.25 | 9,093 | -4.35(-7.18%) |
May 21, 2020 | 59.25 | 62.10 | 58.95 | 60.60 | 5,099 | +1.65(+2.80%) |
May 20, 2020 | 63.15 | 70.50 | 57.75 | 58.95 | 16,780 | -6.75(-10.27%) |
May 19, 2020 | 54.15 | 90.30 | 53.25 | 65.70 | 127,721 | +13.95(+26.96%) |
May 18, 2020 | 52.50 | 54.60 | 51.75 | 51.75 | 8,722 | +0.15(+0.29%) |
May 15, 2020 | 53.55 | 57.71 | 51.45 | 51.60 | 5,206 | -0.90(-1.71%) |
May 14, 2020 | 51.00 | 54.15 | 48.00 | 52.50 | 11,656 | +1.35(+2.64%) |
May 13, 2020 | 53.74 | 54.05 | 48.76 | 51.15 | 2,299 | -3.00(-5.54%) |
May 12, 2020 | 52.95 | 57.60 | 52.95 | 54.15 | 5,053 | +3.15(+6.18%) |
May 11, 2020 | 52.50 | 54.08 | 49.20 | 51.00 | 2,937 | -1.20(-2.30%) |
May 08, 2020 | 51.60 | 52.20 | 51.08 | 52.20 | 1,353 | +1.65(+3.26%) |
May 07, 2020 | 52.50 | 54.75 | 50.55 | 50.55 | 8,114 | -1.35(-2.60%) |
May 06, 2020 | 54.75 | 54.75 | 51.75 | 51.90 | 1,854 | -2.40(-4.42%) |
May 05, 2020 | 55.35 | 57.69 | 54.00 | 54.30 | 1,673 | +1.27(+2.40%) |
May 04, 2020 | 56.25 | 58.35 | 51.15 | 53.02 | 2,580 | -2.48(-4.46%) |
May 01, 2020 | 52.50 | 57.00 | 52.50 | 55.50 | 2,666 | +3.00(+5.71%) |
Apr 30, 2020 | 54.30 | 57.00 | 52.05 | 52.50 | 5,973 | +1.20(+2.34%) |
Apr 29, 2020 | 51.00 | 54.90 | 48.42 | 51.30 | 5,196 | +1.95(+3.95%) |
Apr 28, 2020 | 42.90 | 52.14 | 37.50 | 49.35 | 8,398 | +6.60(+15.44%) |
Apr 27, 2020 | 39.00 | 43.50 | 32.70 | 42.75 | 3,567 | +2.70(+6.74%) |
Apr 24, 2020 | 40.26 | 41.10 | 37.65 | 40.05 | 2,286 | +1.80(+4.71%) |
Apr 23, 2020 | 40.82 | 42.00 | 38.17 | 38.25 | 1,076 | +0.30(+0.79%) |
Apr 22, 2020 | 41.25 | 42.18 | 37.80 | 37.95 | 1,691 | -2.92(-7.16%) |
Apr 21, 2020 | 39.60 | 41.10 | 36.45 | 40.88 | 6,131 | +2.17(+5.62%) |
Apr 20, 2020 | 37.35 | 41.59 | 34.65 | 38.70 | 3,658 | +1.58(+4.26%) |
Apr 17, 2020 | 33.30 | 40.35 | 31.50 | 37.12 | 1,426 | +2.47(+7.13%) |
Apr 16, 2020 | 41.25 | 41.25 | 33.30 | 34.65 | 3,281 | -6.68(-16.15%) |
Apr 15, 2020 | 42.60 | 42.60 | 39.30 | 41.33 | 486 | -1.12(-2.65%) |
Apr 14, 2020 | 43.05 | 45.00 | 39.20 | 42.45 | 1,491 | +0.30(+0.71%) |
Apr 13, 2020 | 41.70 | 44.33 | 41.70 | 42.15 | 2,496 | -1.20(-2.77%) |
Apr 09, 2020 | 42.30 | 43.95 | 40.35 | 43.35 | 2,833 | +1.50(+3.58%) |
Apr 08, 2020 | 40.80 | 42.00 | 39.00 | 41.85 | 957 | +1.73(+4.30%) |
Apr 07, 2020 | 42.00 | 42.00 | 38.85 | 40.12 | 1,463 | +0.38(+0.94%) |
Apr 06, 2020 | 38.85 | 41.70 | 36.86 | 39.75 | 1,470 | +0.75(+1.92%) |
Apr 03, 2020 | 39.75 | 39.75 | 37.50 | 39.00 | 740 | -0.60(-1.52%) |
Apr 02, 2020 | 40.50 | 40.50 | 39.00 | 39.60 | 1,030 | -0.75(-1.86%) |
Apr 01, 2020 | 40.65 | 41.70 | 38.55 | 40.35 | 1,985 | -0.30(-0.74%) |
Mar 31, 2020 | 42.75 | 43.50 | 38.85 | 40.65 | 2,942 | -1.35(-3.21%) |
Mar 30, 2020 | 39.15 | 42.83 | 39.15 | 42.00 | 1,896 | +0.15(+0.36%) |
Mar 27, 2020 | 43.50 | 43.50 | 36.22 | 41.85 | 2,766 | +0.06(+0.14%) |
Mar 26, 2020 | 42.30 | 42.45 | 37.50 | 41.79 | 4,415 | +5.79(+16.09%) |
Mar 25, 2020 | 33.75 | 44.25 | 32.40 | 36.00 | 5,363 | +4.20(+13.21%) |
Mar 24, 2020 | 29.10 | 34.95 | 27.31 | 31.80 | 1,949 | +3.60(+12.77%) |
Mar 23, 2020 | 27.45 | 30.00 | 25.93 | 28.20 | 1,118 | +1.20(+4.44%) |
Mar 20, 2020 | 25.20 | 30.00 | 25.20 | 27.00 | 1,813 | +0.75(+2.86%) |
Mar 19, 2020 | 25.80 | 27.45 | 23.88 | 26.25 | 1,735 | +1.20(+4.79%) |
Mar 18, 2020 | 25.35 | 25.35 | 21.02 | 25.05 | 2,831 | +0.00(+0.00%) |
Mar 17, 2020 | 23.25 | 27.00 | 23.25 | 25.05 | 872 | +1.80(+7.74%) |
Mar 16, 2020 | 31.82 | 31.82 | 23.25 | 23.25 | 2,632 | -5.55(-19.27%) |
Mar 13, 2020 | 30.75 | 30.75 | 25.10 | 28.80 | 3,533 | +1.35(+4.92%) |
Mar 12, 2020 | 28.35 | 30.15 | 27.30 | 27.45 | 3,547 | -3.00(-9.85%) |
Mar 11, 2020 | 31.50 | 32.70 | 30.00 | 30.45 | 1,951 | -0.38(-1.22%) |
Mar 10, 2020 | 34.63 | 34.95 | 30.00 | 30.82 | 7,223 | -4.38(-12.45%) |
Mar 09, 2020 | 37.05 | 37.05 | 31.05 | 35.21 | 3,983 | +0.26(+0.74%) |
Mar 06, 2020 | 37.50 | 38.78 | 33.45 | 34.95 | 3,513 | -1.50(-4.12%) |
Mar 05, 2020 | 36.90 | 39.06 | 36.00 | 36.45 | 3,544 | +0.60(+1.67%) |
Mar 04, 2020 | 35.55 | 37.05 | 35.55 | 35.85 | 2,101 | -0.15(-0.42%) |
Mar 03, 2020 | 33.45 | 36.00 | 33.45 | 36.00 | 2,428 | +1.50(+4.35%) |
Mar 02, 2020 | 35.40 | 37.39 | 33.72 | 34.50 | 3,896 | -1.50(-4.17%) |
Feb 28, 2020 | 38.40 | 41.74 | 33.49 | 36.00 | 11,120 | -7.05(-16.38%) |
Feb 27, 2020 | 42.60 | 51.00 | 36.30 | 43.05 | 6,489 | -0.90(-2.05%) |
Feb 26, 2020 | 47.25 | 47.25 | 41.70 | 43.95 | 4,455 | -3.30(-6.98%) |
Feb 25, 2020 | 45.60 | 48.60 | 45.60 | 47.25 | 4,074 | +1.35(+2.94%) |
Feb 24, 2020 | 44.10 | 47.32 | 39.90 | 45.90 | 4,857 | +0.45(+0.99%) |
Feb 21, 2020 | 43.35 | 46.50 | 43.35 | 45.45 | 3,433 | +0.45(+1.00%) |
Feb 20, 2020 | 45.00 | 51.15 | 42.90 | 45.00 | 7,493 | +1.06(+2.41%) |
Feb 19, 2020 | 40.50 | 45.15 | 39.40 | 43.94 | 7,196 | +4.34(+10.96%) |
Feb 18, 2020 | 41.70 | 41.70 | 38.25 | 39.60 | 3,540 | +0.06(+0.14%) |
Feb 14, 2020 | 39.30 | 39.54 | 38.25 | 39.54 | 1,873 | -0.34(-0.85%) |
Feb 13, 2020 | 37.65 | 40.80 | 36.90 | 39.88 | 4,664 | +1.33(+3.45%) |
Feb 12, 2020 | 38.10 | 41.25 | 36.90 | 38.55 | 4,341 | +0.15(+0.40%) |
Feb 11, 2020 | 39.60 | 40.25 | 37.35 | 38.40 | 3,782 | -1.20(-3.03%) |
Feb 10, 2020 | 39.00 | 40.50 | 36.75 | 39.60 | 6,762 | +2.40(+6.45%) |
Feb 07, 2020 | 39.00 | 39.30 | 36.00 | 37.20 | 2,240 | -0.22(-0.60%) |
Feb 06, 2020 | 39.00 | 39.75 | 36.75 | 37.42 | 2,100 | -1.12(-2.92%) |
Feb 05, 2020 | 34.20 | 40.80 | 34.20 | 38.55 | 8,111 | +4.50(+13.22%) |
Feb 04, 2020 | 35.40 | 35.95 | 33.30 | 34.05 | 5,898 | -1.35(-3.81%) |
Feb 03, 2020 | 36.00 | 36.85 | 34.50 | 35.40 | 3,731 | +0.60(+1.72%) |
Jan 31, 2020 | 37.50 | 37.50 | 34.20 | 34.80 | 2,053 | -2.85(-7.57%) |
Jan 30, 2020 | 39.75 | 39.90 | 37.50 | 37.65 | 3,631 | -2.25(-5.64%) |
Jan 29, 2020 | 37.50 | 41.10 | 37.50 | 39.90 | 8,715 | +2.70(+7.26%) |
Jan 28, 2020 | 38.85 | 41.25 | 36.00 | 37.20 | 6,975 | -2.85(-7.12%) |
Jan 27, 2020 | 39.30 | 40.80 | 38.48 | 40.05 | 3,643 | -1.20(-2.91%) |
Jan 24, 2020 | 43.50 | 43.50 | 39.25 | 41.25 | 14,926 | +0.30(+0.73%) |
Jan 23, 2020 | 39.90 | 41.85 | 38.68 | 40.95 | 7,990 | -0.30(-0.73%) |
Jan 22, 2020 | 43.05 | 44.25 | 39.00 | 41.25 | 14,747 | -2.85(-6.46%) |
Jan 21, 2020 | 49.95 | 52.65 | 42.75 | 44.10 | 37,373 | -5.40(-10.91%) |
Jan 17, 2020 | 58.65 | 66.23 | 48.45 | 49.50 | 39,546 | -17.40(-26.01%) |
Jan 16, 2020 | 65.25 | 71.25 | 65.25 | 66.90 | 2,545 | +1.35(+2.06%) |
Jan 15, 2020 | 60.30 | 67.50 | 59.34 | 65.55 | 4,680 | +5.10(+8.44%) |
Jan 14, 2020 | 60.00 | 63.00 | 58.50 | 60.45 | 1,948 | +0.15(+0.25%) |
Jan 13, 2020 | 59.85 | 63.90 | 56.85 | 60.30 | 4,359 | +0.00(+0.00%) |
Jan 10, 2020 | 65.25 | 66.60 | 58.65 | 60.30 | 4,600 | -4.05(-6.29%) |
Jan 09, 2020 | 66.45 | 69.42 | 63.30 | 64.35 | 3,480 | -3.15(-4.67%) |
Jan 08, 2020 | 68.40 | 73.05 | 66.00 | 67.50 | 5,483 | -0.90(-1.32%) |
Jan 07, 2020 | 68.70 | 73.50 | 66.15 | 68.40 | 7,221 | +0.30(+0.44%) |
Jan 06, 2020 | 65.40 | 74.40 | 64.80 | 68.10 | 9,410 | +2.40(+3.65%) |
Jan 03, 2020 | 64.80 | 69.00 | 60.27 | 65.70 | 12,500 | +0.30(+0.46%) |
Jan 02, 2020 | 66.75 | 67.05 | 58.50 | 65.40 | 17,489 | -2.10(-3.11%) |
Dec 31, 2019 | 67.80 | 72.90 | 64.65 | 67.50 | 22,746 | -1.95(-2.81%) |
Dec 30, 2019 | 69.00 | 79.50 | 56.25 | 69.45 | 65,385 | -1.80(-2.53%) |
Dec 27, 2019 | 40.80 | 97.05 | 40.80 | 71.25 | 686,440 | +34.80(+95.47%) |
Dec 26, 2019 | 37.35 | 38.40 | 36.00 | 36.45 | 1,673 | -0.90(-2.41%) |
Dec 24, 2019 | 38.55 | 38.88 | 36.31 | 37.35 | 1,346 | -0.75(-1.97%) |
Dec 23, 2019 | 41.40 | 41.40 | 36.75 | 38.10 | 3,036 | -1.78(-4.45%) |
Dec 20, 2019 | 43.35 | 45.00 | 39.75 | 39.88 | 3,613 | -3.47(-8.01%) |
Dec 19, 2019 | 35.40 | 43.81 | 35.40 | 43.35 | 8,409 | +7.20(+19.92%) |
Dec 18, 2019 | 34.50 | 39.75 | 32.70 | 36.15 | 3,786 | +0.75(+2.12%) |
Dec 17, 2019 | 39.90 | 40.05 | 34.50 | 35.40 | 7,161 | -4.50(-11.28%) |
Dec 16, 2019 | 43.95 | 43.95 | 39.90 | 39.90 | 8,695 | -3.30(-7.64%) |
Dec 13, 2019 | 42.00 | 46.20 | 42.00 | 43.20 | 8,006 | -0.30(-0.69%) |
Dec 12, 2019 | 45.75 | 47.70 | 41.55 | 43.50 | 14,788 | -3.30(-7.05%) |
Dec 11, 2019 | 42.00 | 51.15 | 41.40 | 46.80 | 55,982 | -25.95(-35.67%) |
Dec 10, 2019 | 60.00 | 107.85 | 60.00 | 72.75 | 104,647 | +13.05(+21.86%) |
Dec 09, 2019 | 50.10 | 59.70 | 50.10 | 59.70 | 6,082 | +10.50(+21.34%) |
Dec 06, 2019 | 53.25 | 62.02 | 47.70 | 49.20 | 5,806 | -4.05(-7.61%) |
Dec 05, 2019 | 42.90 | 53.25 | 38.66 | 53.25 | 9,096 | +12.00(+29.09%) |
Dec 04, 2019 | 47.70 | 50.08 | 39.00 | 41.25 | 3,072 | -6.00(-12.70%) |
Dec 03, 2019 | 41.10 | 48.90 | 41.10 | 47.25 | 5,891 | +7.95(+20.23%) |
Dec 02, 2019 | 36.75 | 43.48 | 36.62 | 39.30 | 7,335 | +3.46(+9.66%) |
Nov 29, 2019 | 34.65 | 36.75 | 33.94 | 35.84 | 2,093 | +1.42(+4.12%) |
Nov 27, 2019 | 32.40 | 36.75 | 32.40 | 34.42 | 2,640 | +2.92(+9.27%) |
Nov 26, 2019 | 29.70 | 34.12 | 29.70 | 31.50 | 1,726 | +2.40(+8.25%) |
Nov 25, 2019 | 34.05 | 34.05 | 29.10 | 29.10 | 2,632 | +0.00(+0.00%) |
Nov 22, 2019 | 27.45 | 33.99 | 26.70 | 29.10 | 2,820 | +3.60(+14.13%) |
Nov 21, 2019 | 31.50 | 33.30 | 25.20 | 25.50 | 9,870 | -5.55(-17.88%) |
Nov 20, 2019 | 34.95 | 37.78 | 31.05 | 31.05 | 1,549 | -1.35(-4.17%) |
Nov 19, 2019 | 39.45 | 39.45 | 30.90 | 32.40 | 5,335 | -3.21(-9.01%) |
Nov 18, 2019 | 35.25 | 38.70 | 32.70 | 35.61 | 2,366 | +2.01(+5.97%) |
Nov 15, 2019 | 33.00 | 36.90 | 33.00 | 33.60 | 2,926 | +1.50(+4.67%) |
Nov 14, 2019 | 39.15 | 39.15 | 28.35 | 32.10 | 4,605 | -4.10(-11.32%) |
Nov 13, 2019 | 35.40 | 37.65 | 35.40 | 36.20 | 1,405 | -0.25(-0.69%) |
Nov 12, 2019 | 37.17 | 37.17 | 35.25 | 36.45 | 278 | +1.95(+5.65%) |
Nov 11, 2019 | 34.80 | 36.00 | 31.80 | 34.50 | 1,781 | -3.00(-8.00%) |
Nov 08, 2019 | 34.65 | 40.31 | 34.50 | 37.50 | 3,386 | +4.05(+12.11%) |
Nov 07, 2019 | 38.40 | 39.00 | 31.20 | 33.45 | 28,418 | -5.85(-14.89%) |
Nov 06, 2019 | 42.30 | 42.45 | 38.40 | 39.30 | 1,549 | -2.85(-6.76%) |
Nov 05, 2019 | 41.55 | 46.20 | 39.75 | 42.15 | 3,663 | +1.20(+2.93%) |
Nov 04, 2019 | 42.45 | 42.45 | 40.05 | 40.95 | 207 | -0.30(-0.73%) |
Nov 01, 2019 | 40.80 | 44.83 | 39.75 | 41.25 | 1,366 | +0.75(+1.85%) |
Oct 31, 2019 | 42.00 | 45.30 | 38.55 | 40.50 | 13,080 | -2.85(-6.57%) |
Oct 30, 2019 | 52.80 | 52.80 | 39.60 | 43.35 | 3,657 | -9.15(-17.43%) |
Oct 29, 2019 | 53.70 | 53.70 | 51.75 | 52.50 | 650 | +0.15(+0.29%) |
Oct 28, 2019 | 52.35 | 56.27 | 52.20 | 52.35 | 728 | +0.15(+0.29%) |
Oct 25, 2019 | 53.25 | 56.37 | 52.20 | 52.20 | 740 | -0.30(-0.57%) |
Oct 24, 2019 | 54.15 | 55.74 | 52.50 | 52.50 | 1,606 | -0.45(-0.85%) |
Oct 23, 2019 | 54.45 | 55.35 | 52.80 | 52.95 | 707 | -1.05(-1.94%) |
Oct 22, 2019 | 56.10 | 57.60 | 52.80 | 54.00 | 1,017 | -0.90(-1.64%) |
Oct 21, 2019 | 52.95 | 54.90 | 52.80 | 54.90 | 1,552 | +4.50(+8.93%) |
Oct 18, 2019 | 60.00 | 60.73 | 50.40 | 50.40 | 1,913 | -9.00(-15.15%) |
Oct 17, 2019 | 60.60 | 60.60 | 58.85 | 59.40 | 361 | +0.15(+0.25%) |
Oct 16, 2019 | 59.40 | 61.51 | 58.65 | 59.25 | 409 | +0.60(+1.02%) |
Oct 15, 2019 | 61.20 | 61.20 | 57.76 | 58.65 | 665 | +0.45(+0.77%) |
Oct 14, 2019 | 63.45 | 67.35 | 57.00 | 58.20 | 2,406 | -6.75(-10.39%) |
Oct 11, 2019 | 75.00 | 75.00 | 63.15 | 64.95 | 1,106 | -2.40(-3.56%) |
Oct 10, 2019 | 65.85 | 67.35 | 63.60 | 67.35 | 159 | +2.85(+4.42%) |
Oct 09, 2019 | 67.80 | 69.30 | 61.05 | 64.50 | 2,142 | -4.20(-6.11%) |
Oct 08, 2019 | 75.75 | 78.30 | 67.50 | 68.70 | 2,296 | -3.30(-4.58%) |
Oct 07, 2019 | 78.30 | 78.75 | 72.00 | 72.00 | 1,297 | -4.20(-5.51%) |
Oct 04, 2019 | 85.50 | 88.20 | 69.00 | 76.20 | 4,346 | -9.30(-10.88%) |
Oct 03, 2019 | 86.55 | 89.10 | 85.50 | 85.50 | 1,185 | -4.35(-4.84%) |
Oct 02, 2019 | 87.30 | 94.35 | 84.75 | 89.85 | 2,719 | +0.56(+0.63%) |
Oct 01, 2019 | 87.00 | 92.40 | 86.25 | 89.29 | 804 | +2.74(+3.16%) |
Sep 30, 2019 | 90.60 | 90.60 | 83.62 | 86.55 | 1,069 | -2.85(-3.19%) |
Sep 27, 2019 | 92.25 | 94.95 | 89.40 | 89.40 | 1,066 | -1.95(-2.13%) |
Sep 26, 2019 | 92.55 | 93.15 | 90.97 | 91.35 | 436 | -2.56(-2.73%) |
Sep 25, 2019 | 93.91 | 93.91 | 93.91 | 93.91 | 13 | +0.91(+0.98%) |
Sep 24, 2019 | 94.95 | 96.30 | 93.00 | 93.00 | 1,053 | -1.65(-1.74%) |
Sep 23, 2019 | 95.55 | 98.25 | 94.20 | 94.65 | 355 | +0.15(+0.16%) |
Sep 20, 2019 | 94.50 | 94.50 | 94.50 | 94.50 | 26 | -0.15(-0.16%) |
Sep 19, 2019 | 94.50 | 102.00 | 94.08 | 94.65 | 1,222 | -1.50(-1.56%) |
Sep 18, 2019 | 97.44 | 97.44 | 96.15 | 96.15 | 83 | -1.20(-1.23%) |
Sep 17, 2019 | 97.50 | 100.28 | 97.20 | 97.35 | 251 | +0.60(+0.62%) |
Sep 16, 2019 | 102.49 | 102.49 | 96.75 | 96.75 | 175 | +3.00(+3.20%) |
Sep 13, 2019 | 96.46 | 96.46 | 93.75 | 93.75 | 40 | -7.50(-7.41%) |
Sep 12, 2019 | 97.05 | 101.25 | 97.05 | 101.25 | 122 | +7.33(+7.81%) |
Sep 11, 2019 | 95.70 | 95.70 | 93.92 | 93.92 | 26 | -0.38(-0.41%) |
Sep 10, 2019 | 95.40 | 95.40 | 94.30 | 94.30 | 209 | -0.80(-0.84%) |
Sep 09, 2019 | 102.00 | 102.00 | 94.58 | 95.10 | 129 | -9.30(-8.91%) |
Sep 06, 2019 | 92.85 | 104.40 | 92.63 | 104.40 | 386 | +12.45(+13.54%) |
Sep 05, 2019 | 94.95 | 94.95 | 91.95 | 91.95 | 592 | -2.14(-2.28%) |
Sep 04, 2019 | 93.60 | 96.15 | 93.15 | 94.09 | 722 | +0.21(+0.22%) |
Sep 03, 2019 | 94.80 | 95.25 | 93.75 | 93.89 | 627 | +0.12(+0.13%) |
Aug 30, 2019 | 95.40 | 96.30 | 93.77 | 93.77 | 366 | -0.43(-0.46%) |
Aug 29, 2019 | 96.00 | 96.30 | 94.20 | 94.20 | 391 | +0.75(+0.80%) |
Aug 28, 2019 | 93.45 | 95.78 | 93.15 | 93.45 | 1,278 | -0.75(-0.80%) |
Aug 27, 2019 | 95.25 | 97.05 | 93.15 | 94.20 | 706 | -1.65(-1.72%) |
Aug 26, 2019 | 96.00 | 97.50 | 95.25 | 95.85 | 1,143 | -0.30(-0.31%) |
Aug 23, 2019 | 97.05 | 97.20 | 96.15 | 96.15 | 406 | -0.30(-0.31%) |
Aug 22, 2019 | 97.80 | 98.70 | 96.45 | 96.45 | 1,100 | -0.90(-0.92%) |
Aug 21, 2019 | 101.25 | 101.40 | 97.35 | 97.35 | 2,020 | -3.15(-3.13%) |
Aug 20, 2019 | 103.95 | 108.60 | 100.50 | 100.50 | 2,088 | -2.25(-2.19%) |
Aug 19, 2019 | 102.75 | 105.75 | 102.00 | 102.75 | 346 | +1.35(+1.33%) |
Aug 16, 2019 | 100.65 | 103.20 | 100.65 | 101.40 | 226 | +0.90(+0.90%) |
Aug 15, 2019 | 106.05 | 106.58 | 100.50 | 100.50 | 1,031 | -1.58(-1.54%) |
Aug 14, 2019 | 112.50 | 112.50 | 101.40 | 102.08 | 1,621 | -12.67(-11.04%) |
Aug 13, 2019 | 104.85 | 114.75 | 102.60 | 114.75 | 1,425 | +10.95(+10.55%) |
Aug 12, 2019 | 103.20 | 103.80 | 101.40 | 103.80 | 447 | +1.80(+1.76%) |
Aug 09, 2019 | 102.75 | 103.63 | 101.70 | 102.00 | 853 | +0.30(+0.29%) |
Aug 08, 2019 | 101.40 | 103.95 | 101.40 | 101.70 | 750 | +4.20(+4.31%) |
Aug 07, 2019 | 101.10 | 101.10 | 97.35 | 97.50 | 1,450 | +0.00(+0.00%) |
Aug 06, 2019 | 99.90 | 99.90 | 97.35 | 97.50 | 124 | -1.50(-1.52%) |
Aug 05, 2019 | 96.30 | 99.00 | 96.30 | 99.00 | 314 | +0.30(+0.30%) |
Aug 02, 2019 | 101.70 | 101.70 | 97.35 | 98.70 | 666 | -0.15(-0.15%) |