Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.20 | 20.84 | 19.20 | 20.55 | 28,412 | -0.57(-2.70%) |
Feb 27, 2020 | 22.56 | 22.56 | 20.16 | 21.12 | 41,891 | -1.39(-6.18%) |
Feb 26, 2020 | 24.00 | 24.00 | 21.62 | 22.51 | 52,455 | -1.27(-5.33%) |
Feb 25, 2020 | 24.96 | 25.67 | 23.52 | 23.78 | 39,599 | -1.58(-6.25%) |
Feb 24, 2020 | 26.40 | 26.40 | 24.86 | 25.36 | 32,595 | -1.45(-5.41%) |
Feb 21, 2020 | 27.84 | 27.84 | 26.45 | 26.81 | 18,752 | -0.21(-0.78%) |
Feb 20, 2020 | 27.36 | 28.32 | 26.40 | 27.02 | 22,099 | +0.14(+0.54%) |
Feb 19, 2020 | 27.35 | 27.35 | 26.16 | 26.88 | 24,585 | -0.43(-1.56%) |
Feb 18, 2020 | 28.32 | 28.75 | 25.34 | 27.31 | 71,088 | -0.05(-0.19%) |
Feb 14, 2020 | 26.41 | 33.12 | 26.33 | 27.36 | 148,737 | -0.48(-1.72%) |
Feb 13, 2020 | 28.32 | 28.80 | 26.88 | 27.84 | 37,065 | -0.48(-1.69%) |
Feb 12, 2020 | 26.88 | 29.76 | 25.44 | 28.32 | 93,836 | +1.87(+7.08%) |
Feb 11, 2020 | 25.92 | 27.84 | 24.24 | 26.45 | 83,512 | -0.95(-3.45%) |
Feb 10, 2020 | 24.48 | 29.76 | 22.90 | 27.39 | 337,981 | -8.94(-24.60%) |
Feb 07, 2020 | 36.00 | 37.68 | 35.04 | 36.33 | 81,387 | +1.29(+3.68%) |
Feb 06, 2020 | 36.48 | 36.96 | 34.08 | 35.04 | 51,869 | -1.92(-5.19%) |
Feb 05, 2020 | 38.02 | 39.60 | 36.53 | 36.96 | 78,359 | -1.92(-4.94%) |
Feb 04, 2020 | 40.80 | 41.28 | 37.44 | 38.88 | 71,208 | -1.56(-3.86%) |
Feb 03, 2020 | 35.23 | 41.76 | 35.04 | 40.44 | 192,089 | +5.21(+14.78%) |
Jan 31, 2020 | 33.60 | 36.00 | 33.12 | 35.23 | 48,208 | +0.67(+1.94%) |
Jan 30, 2020 | 36.48 | 36.48 | 34.08 | 34.56 | 25,740 | -1.88(-5.15%) |
Jan 29, 2020 | 35.47 | 37.56 | 34.12 | 36.44 | 66,056 | +0.94(+2.65%) |
Jan 28, 2020 | 30.24 | 35.86 | 29.77 | 35.50 | 70,854 | +4.86(+15.85%) |
Jan 27, 2020 | 32.64 | 32.64 | 29.76 | 30.64 | 38,606 | -1.48(-4.60%) |
Jan 24, 2020 | 32.64 | 32.88 | 31.56 | 32.12 | 35,410 | -1.12(-3.37%) |
Jan 23, 2020 | 34.56 | 34.56 | 32.88 | 33.24 | 36,793 | -0.84(-2.48%) |
Jan 22, 2020 | 33.65 | 34.80 | 32.88 | 34.08 | 56,569 | +1.44(+4.41%) |
Jan 21, 2020 | 36.48 | 36.48 | 32.64 | 32.64 | 101,665 | -4.66(-12.48%) |
Jan 17, 2020 | 38.40 | 38.90 | 36.96 | 37.30 | 74,285 | -1.83(-4.67%) |
Jan 16, 2020 | 40.80 | 41.04 | 36.48 | 39.12 | 114,708 | -1.68(-4.11%) |
Jan 15, 2020 | 43.68 | 43.68 | 39.36 | 40.80 | 161,324 | -4.32(-9.57%) |
Jan 14, 2020 | 36.96 | 45.12 | 36.48 | 45.12 | 442,719 | +8.64(+23.68%) |
Jan 13, 2020 | 32.64 | 48.00 | 24.48 | 36.48 | 1,105,369 | -68.16(-65.14%) |
Jan 10, 2020 | 108.48 | 108.48 | 104.64 | 104.64 | 33,868 | -3.36(-3.11%) |
Jan 09, 2020 | 105.12 | 109.92 | 102.72 | 108.00 | 41,802 | +2.88(+2.74%) |
Jan 08, 2020 | 108.00 | 110.88 | 103.20 | 105.12 | 43,990 | -6.72(-6.01%) |
Jan 07, 2020 | 107.52 | 121.92 | 101.76 | 111.84 | 96,866 | +6.24(+5.91%) |
Jan 06, 2020 | 110.40 | 110.40 | 105.12 | 105.60 | 43,256 | -6.24(-5.58%) |
Jan 03, 2020 | 110.88 | 112.32 | 106.56 | 111.84 | 30,889 | -2.40(-2.10%) |
Jan 02, 2020 | 120.96 | 120.96 | 105.60 | 114.24 | 58,164 | -3.36(-2.86%) |
Dec 31, 2019 | 117.60 | 119.04 | 108.48 | 117.60 | 64,362 | -0.48(-0.41%) |
Dec 30, 2019 | 127.68 | 131.04 | 114.72 | 118.08 | 63,852 | -4.80(-3.91%) |
Dec 27, 2019 | 130.08 | 130.08 | 113.76 | 122.88 | 90,385 | -6.24(-4.83%) |
Dec 26, 2019 | 107.52 | 132.00 | 107.04 | 129.12 | 201,085 | +23.04(+21.72%) |
Dec 24, 2019 | 100.80 | 110.88 | 96.96 | 106.08 | 274,597 | +1.44(+1.38%) |
Dec 23, 2019 | 137.76 | 147.84 | 56.64 | 104.64 | 281,469 | -33.12(-24.04%) |
Dec 20, 2019 | 126.72 | 141.12 | 123.36 | 137.76 | 163,335 | +14.88(+12.11%) |
Dec 19, 2019 | 114.72 | 129.12 | 110.88 | 122.88 | 91,352 | +7.68(+6.67%) |
Dec 18, 2019 | 108.00 | 115.68 | 103.20 | 115.20 | 85,942 | +0.00(+0.00%) |
Dec 17, 2019 | 96.48 | 116.16 | 95.52 | 115.20 | 195,830 | +18.72(+19.40%) |
Dec 16, 2019 | 99.36 | 100.80 | 92.16 | 96.48 | 106,333 | -1.44(-1.47%) |
Dec 13, 2019 | 84.96 | 98.88 | 84.00 | 97.92 | 128,552 | +13.92(+16.57%) |
Dec 12, 2019 | 88.32 | 88.32 | 82.56 | 84.00 | 63,522 | -1.92(-2.23%) |
Dec 11, 2019 | 87.84 | 89.28 | 83.52 | 85.92 | 60,346 | -2.40(-2.72%) |
Dec 10, 2019 | 93.12 | 93.60 | 86.88 | 88.32 | 52,560 | -0.48(-0.54%) |
Dec 09, 2019 | 89.28 | 91.68 | 87.36 | 88.80 | 51,409 | -0.48(-0.54%) |
Dec 06, 2019 | 91.20 | 93.12 | 88.32 | 89.28 | 53,239 | -1.92(-2.11%) |
Dec 05, 2019 | 92.16 | 94.08 | 90.24 | 91.20 | 42,218 | -0.96(-1.04%) |
Dec 04, 2019 | 94.56 | 95.04 | 91.68 | 92.16 | 49,536 | +0.48(+0.52%) |
Dec 03, 2019 | 89.76 | 93.60 | 86.88 | 91.68 | 47,835 | +1.44(+1.60%) |
Dec 02, 2019 | 96.00 | 96.00 | 89.28 | 90.24 | 58,760 | -5.28(-5.53%) |
Nov 29, 2019 | 98.40 | 98.40 | 94.56 | 95.52 | 34,327 | -0.48(-0.50%) |
Nov 27, 2019 | 95.04 | 96.96 | 94.08 | 96.00 | 38,979 | +0.96(+1.01%) |
Nov 26, 2019 | 97.44 | 98.40 | 90.72 | 95.04 | 63,966 | -0.96(-1.00%) |
Nov 25, 2019 | 98.88 | 99.84 | 94.56 | 96.00 | 51,274 | -1.92(-1.96%) |
Nov 22, 2019 | 100.80 | 102.24 | 96.00 | 97.92 | 59,416 | -2.88(-2.86%) |
Nov 21, 2019 | 102.72 | 103.20 | 98.88 | 100.80 | 58,631 | +0.96(+0.96%) |
Nov 20, 2019 | 110.40 | 112.80 | 97.44 | 99.84 | 114,781 | -9.12(-8.37%) |
Nov 19, 2019 | 103.68 | 108.96 | 102.24 | 108.96 | 84,523 | +5.76(+5.58%) |
Nov 18, 2019 | 100.80 | 105.60 | 96.96 | 103.20 | 98,394 | +5.28(+5.39%) |
Nov 15, 2019 | 100.80 | 100.80 | 93.60 | 97.92 | 81,281 | +4.32(+4.62%) |
Nov 14, 2019 | 100.80 | 100.80 | 90.72 | 93.60 | 56,296 | -5.28(-5.34%) |
Nov 13, 2019 | 108.48 | 108.48 | 95.04 | 98.88 | 59,446 | -3.36(-3.29%) |
Nov 12, 2019 | 95.04 | 105.12 | 95.04 | 102.24 | 91,712 | +14.40(+16.39%) |
Nov 11, 2019 | 92.16 | 93.12 | 87.36 | 87.84 | 25,625 | -4.80(-5.18%) |
Nov 08, 2019 | 93.60 | 94.08 | 88.83 | 92.64 | 29,143 | +0.96(+1.05%) |
Nov 07, 2019 | 96.48 | 98.40 | 90.72 | 91.68 | 23,052 | -5.76(-5.91%) |
Nov 06, 2019 | 98.40 | 102.72 | 96.48 | 97.44 | 28,336 | -1.44(-1.46%) |
Nov 05, 2019 | 101.76 | 101.76 | 96.96 | 98.88 | 20,186 | -1.92(-1.90%) |
Nov 04, 2019 | 95.52 | 100.80 | 94.08 | 100.80 | 24,570 | +8.16(+8.81%) |
Nov 01, 2019 | 88.80 | 94.08 | 88.80 | 92.64 | 14,002 | +4.32(+4.89%) |
Oct 31, 2019 | 89.28 | 90.24 | 86.88 | 88.32 | 10,664 | -0.48(-0.54%) |
Oct 30, 2019 | 87.84 | 90.24 | 86.88 | 88.80 | 9,162 | +0.96(+1.09%) |
Oct 29, 2019 | 90.24 | 90.24 | 85.44 | 87.84 | 19,224 | -2.39(-2.65%) |
Oct 28, 2019 | 91.20 | 92.64 | 89.28 | 90.23 | 9,700 | -0.97(-1.06%) |
Oct 25, 2019 | 90.72 | 93.60 | 88.80 | 91.20 | 17,506 | +0.96(+1.06%) |
Oct 24, 2019 | 93.12 | 93.60 | 89.28 | 90.24 | 21,571 | -3.36(-3.59%) |
Oct 23, 2019 | 95.52 | 95.52 | 90.72 | 93.60 | 19,340 | -0.96(-1.02%) |
Oct 22, 2019 | 96.48 | 96.96 | 93.60 | 94.56 | 9,337 | -0.96(-1.01%) |
Oct 21, 2019 | 98.88 | 98.88 | 92.64 | 95.52 | 19,451 | -2.40(-2.45%) |
Oct 18, 2019 | 104.64 | 105.60 | 95.52 | 97.92 | 30,608 | -6.72(-6.42%) |
Oct 17, 2019 | 103.20 | 105.12 | 101.28 | 104.64 | 15,087 | +1.92(+1.87%) |
Oct 16, 2019 | 103.20 | 104.07 | 99.84 | 102.72 | 9,379 | -0.96(-0.93%) |
Oct 15, 2019 | 103.68 | 107.04 | 101.76 | 103.68 | 15,543 | -0.96(-0.92%) |
Oct 14, 2019 | 103.20 | 106.08 | 101.76 | 104.64 | 13,779 | +0.48(+0.46%) |
Oct 11, 2019 | 104.64 | 106.08 | 101.76 | 104.16 | 12,029 | +1.92(+1.88%) |
Oct 10, 2019 | 102.24 | 106.56 | 98.88 | 102.24 | 20,682 | +1.44(+1.43%) |
Oct 09, 2019 | 95.04 | 102.24 | 93.60 | 100.80 | 16,759 | +5.76(+6.06%) |
Oct 08, 2019 | 93.60 | 95.04 | 90.72 | 95.04 | 7,349 | +1.44(+1.54%) |
Oct 07, 2019 | 89.76 | 95.52 | 89.76 | 93.60 | 9,495 | +3.84(+4.28%) |
Oct 04, 2019 | 89.28 | 93.12 | 86.88 | 89.76 | 16,254 | -0.48(-0.53%) |
Oct 03, 2019 | 88.80 | 91.68 | 87.84 | 90.24 | 12,716 | +1.44(+1.62%) |
Oct 02, 2019 | 89.76 | 90.24 | 84.96 | 88.80 | 15,385 | -0.48(-0.54%) |
Oct 01, 2019 | 91.68 | 94.08 | 86.16 | 89.28 | 16,065 | -1.44(-1.59%) |
Sep 30, 2019 | 96.00 | 99.36 | 89.28 | 90.72 | 21,793 | -3.36(-3.57%) |
Sep 27, 2019 | 92.16 | 96.00 | 92.16 | 94.08 | 8,854 | +3.36(+3.70%) |
Sep 26, 2019 | 97.44 | 100.32 | 87.36 | 90.72 | 24,636 | -6.72(-6.90%) |
Sep 25, 2019 | 96.48 | 100.32 | 96.48 | 97.44 | 8,660 | +0.00(+0.00%) |
Sep 24, 2019 | 99.36 | 101.28 | 96.00 | 97.44 | 23,961 | -3.36(-3.33%) |
Sep 23, 2019 | 99.36 | 102.24 | 99.36 | 100.80 | 7,956 | -0.48(-0.47%) |
Sep 20, 2019 | 104.64 | 104.64 | 99.36 | 101.28 | 14,554 | -1.44(-1.40%) |
Sep 19, 2019 | 101.76 | 106.08 | 101.28 | 102.72 | 10,766 | +0.96(+0.94%) |
Sep 18, 2019 | 103.68 | 109.44 | 101.28 | 101.76 | 26,339 | -2.40(-2.30%) |
Sep 17, 2019 | 101.76 | 104.16 | 96.00 | 104.16 | 22,997 | +3.84(+3.83%) |
Sep 16, 2019 | 103.20 | 104.16 | 99.84 | 100.32 | 12,849 | -2.40(-2.34%) |
Sep 13, 2019 | 103.68 | 104.16 | 100.32 | 102.72 | 11,416 | -0.48(-0.47%) |
Sep 12, 2019 | 105.60 | 107.04 | 102.72 | 103.20 | 11,087 | -1.92(-1.83%) |
Sep 11, 2019 | 103.20 | 107.04 | 99.84 | 105.12 | 15,506 | +1.44(+1.39%) |
Sep 10, 2019 | 100.32 | 104.64 | 98.88 | 103.68 | 19,031 | +1.92(+1.89%) |
Sep 09, 2019 | 106.56 | 111.36 | 96.00 | 101.76 | 48,234 | -1.44(-1.40%) |
Sep 06, 2019 | 97.44 | 106.08 | 96.58 | 103.20 | 34,945 | +5.28(+5.39%) |
Sep 05, 2019 | 96.96 | 98.40 | 92.16 | 97.92 | 21,509 | +2.40(+2.51%) |
Sep 04, 2019 | 86.88 | 97.44 | 86.88 | 95.52 | 42,523 | +9.12(+10.56%) |
Sep 03, 2019 | 89.76 | 89.76 | 85.44 | 86.40 | 23,402 | -3.36(-3.74%) |
Aug 30, 2019 | 87.36 | 90.72 | 84.48 | 89.76 | 20,295 | +2.88(+3.31%) |
Aug 29, 2019 | 85.92 | 91.68 | 85.92 | 86.88 | 53,186 | +4.80(+5.85%) |
Aug 28, 2019 | 79.20 | 83.52 | 73.92 | 82.08 | 39,345 | +1.44(+1.79%) |
Aug 27, 2019 | 85.92 | 86.40 | 77.76 | 80.64 | 31,879 | -4.80(-5.62%) |
Aug 26, 2019 | 88.32 | 88.80 | 82.56 | 85.44 | 23,973 | -2.40(-2.73%) |
Aug 23, 2019 | 87.36 | 93.12 | 86.88 | 87.84 | 19,225 | -1.92(-2.14%) |
Aug 22, 2019 | 96.00 | 97.39 | 88.80 | 89.76 | 25,824 | -5.28(-5.56%) |
Aug 21, 2019 | 87.84 | 98.88 | 86.40 | 95.04 | 38,847 | +7.20(+8.20%) |
Aug 20, 2019 | 91.20 | 91.20 | 84.00 | 87.84 | 22,941 | +1.92(+2.23%) |
Aug 19, 2019 | 92.64 | 95.04 | 84.48 | 85.92 | 31,754 | -5.76(-6.28%) |
Aug 16, 2019 | 86.40 | 93.60 | 86.27 | 91.68 | 37,595 | +7.68(+9.14%) |
Aug 15, 2019 | 98.40 | 98.88 | 83.52 | 84.00 | 45,814 | -14.40(-14.63%) |
Aug 14, 2019 | 93.60 | 102.72 | 86.88 | 98.40 | 58,436 | +5.76(+6.22%) |
Aug 13, 2019 | 92.64 | 99.36 | 91.20 | 92.64 | 35,709 | -0.96(-1.03%) |
Aug 12, 2019 | 100.80 | 101.76 | 92.64 | 93.60 | 33,939 | -6.72(-6.70%) |
Aug 09, 2019 | 102.72 | 105.11 | 92.64 | 100.32 | 62,137 | -9.60(-8.73%) |
Aug 08, 2019 | 112.32 | 118.08 | 105.60 | 109.92 | 37,932 | -0.48(-0.43%) |
Aug 07, 2019 | 103.68 | 114.72 | 101.76 | 110.40 | 33,642 | +4.80(+4.55%) |
Aug 06, 2019 | 107.04 | 112.80 | 101.28 | 105.60 | 41,494 | +3.84(+3.77%) |
Aug 05, 2019 | 112.80 | 113.76 | 96.96 | 101.76 | 59,904 | -14.88(-12.76%) |
Aug 02, 2019 | 116.64 | 121.44 | 111.84 | 116.64 | 46,900 | -2.40(-2.02%) |
Aug 01, 2019 | 114.72 | 128.16 | 113.76 | 119.04 | 67,849 | +3.36(+2.90%) |
Jul 31, 2019 | 137.28 | 139.20 | 107.52 | 115.68 | 201,253 | -23.52(-16.90%) |
Jul 30, 2019 | 132.00 | 141.60 | 125.28 | 139.20 | 138,730 | +10.56(+8.21%) |
Jul 29, 2019 | 114.24 | 131.52 | 113.76 | 128.64 | 129,372 | +17.76(+16.02%) |
Jul 26, 2019 | 100.32 | 115.68 | 99.84 | 110.88 | 71,266 | +10.08(+10.00%) |
Jul 25, 2019 | 112.80 | 117.12 | 99.36 | 100.80 | 132,292 | -11.52(-10.26%) |
Jul 24, 2019 | 99.84 | 115.68 | 99.84 | 112.32 | 169,108 | +14.88(+15.27%) |
Jul 23, 2019 | 95.04 | 97.92 | 89.76 | 97.44 | 67,363 | +3.36(+3.57%) |
Jul 22, 2019 | 82.56 | 100.80 | 82.56 | 94.08 | 178,322 | +12.00(+14.62%) |
Jul 19, 2019 | 76.32 | 85.44 | 75.84 | 82.08 | 80,918 | +6.24(+8.23%) |
Jul 18, 2019 | 71.04 | 76.32 | 68.64 | 75.84 | 105,502 | +10.08(+15.33%) |
Jul 17, 2019 | 67.20 | 67.68 | 65.76 | 65.76 | 8,999 | -1.44(-2.14%) |
Jul 16, 2019 | 69.12 | 69.12 | 67.20 | 67.20 | 5,885 | -1.44(-2.10%) |
Jul 15, 2019 | 68.64 | 69.12 | 66.72 | 68.64 | 6,440 | +0.48(+0.70%) |
Jul 12, 2019 | 67.20 | 69.60 | 66.24 | 68.16 | 11,235 | +0.96(+1.43%) |
Jul 11, 2019 | 66.72 | 68.16 | 62.40 | 67.20 | 23,922 | +0.48(+0.72%) |
Jul 10, 2019 | 71.52 | 72.00 | 64.32 | 66.72 | 32,205 | -3.84(-5.44%) |
Jul 09, 2019 | 70.08 | 72.48 | 67.20 | 70.56 | 41,378 | +0.48(+0.68%) |
Jul 08, 2019 | 69.60 | 70.56 | 67.68 | 70.08 | 27,418 | +1.92(+2.82%) |
Jul 05, 2019 | 64.80 | 69.60 | 64.32 | 68.16 | 52,777 | +2.88(+4.41%) |
Jul 03, 2019 | 61.92 | 65.28 | 59.52 | 65.28 | 42,997 | +4.32(+7.09%) |
Jul 02, 2019 | 55.20 | 62.40 | 55.20 | 60.96 | 31,214 | +4.80(+8.55%) |
Jul 01, 2019 | 54.72 | 57.60 | 53.76 | 56.16 | 11,970 | +1.44(+2.63%) |
Jun 28, 2019 | 53.28 | 55.20 | 52.32 | 54.72 | 9,183 | +2.40(+4.59%) |
Jun 27, 2019 | 55.20 | 56.64 | 50.40 | 52.32 | 40,783 | -5.28(-9.17%) |
Jun 26, 2019 | 55.20 | 63.84 | 52.80 | 57.60 | 295,507 | +7.20(+14.29%) |
Jun 25, 2019 | 48.48 | 56.64 | 48.00 | 50.40 | 63,053 | +1.92(+3.96%) |
Jun 24, 2019 | 48.96 | 48.96 | 48.00 | 48.48 | 3,763 | +0.48(+1.00%) |
Jun 21, 2019 | 48.48 | 48.56 | 47.21 | 48.00 | 5,091 | -0.48(-0.99%) |
Jun 20, 2019 | 49.92 | 49.92 | 46.14 | 48.48 | 13,618 | +0.00(+0.00%) |
Jun 19, 2019 | 44.64 | 48.96 | 44.16 | 48.48 | 20,427 | +4.08(+9.19%) |
Jun 18, 2019 | 43.17 | 45.50 | 43.17 | 44.40 | 5,990 | +0.72(+1.65%) |
Jun 17, 2019 | 43.20 | 44.64 | 42.83 | 43.68 | 4,868 | +0.49(+1.13%) |
Jun 14, 2019 | 42.72 | 43.40 | 42.72 | 43.19 | 2,383 | +0.46(+1.08%) |
Jun 13, 2019 | 42.98 | 43.19 | 42.72 | 42.73 | 865 | +0.73(+1.74%) |
Jun 12, 2019 | 43.20 | 43.68 | 41.76 | 42.00 | 787 | +0.24(+0.57%) |
Jun 11, 2019 | 42.24 | 43.19 | 41.65 | 41.76 | 5,024 | -0.96(-2.25%) |
Jun 10, 2019 | 43.68 | 43.68 | 42.12 | 42.72 | 3,818 | -0.14(-0.34%) |
Jun 07, 2019 | 42.24 | 43.33 | 42.24 | 42.86 | 2,241 | +0.90(+2.14%) |
Jun 06, 2019 | 42.72 | 42.72 | 41.54 | 41.97 | 751 | +0.44(+1.06%) |
Jun 05, 2019 | 40.90 | 43.18 | 40.80 | 41.52 | 3,173 | +0.08(+0.19%) |
Jun 04, 2019 | 46.32 | 47.52 | 40.80 | 41.45 | 20,543 | -0.52(-1.25%) |
Jun 03, 2019 | 43.20 | 43.20 | 40.48 | 41.97 | 3,636 | -1.22(-2.82%) |
May 31, 2019 | 42.72 | 43.20 | 40.80 | 43.19 | 3,795 | +1.44(+3.45%) |
May 30, 2019 | 40.68 | 42.34 | 39.96 | 41.75 | 4,344 | +1.06(+2.61%) |
May 29, 2019 | 39.36 | 41.14 | 39.36 | 40.69 | 1,464 | +0.06(+0.14%) |
May 28, 2019 | 42.24 | 42.24 | 39.70 | 40.63 | 4,151 | -1.61(-3.81%) |
May 24, 2019 | 43.68 | 43.68 | 41.28 | 42.24 | 2,643 | -1.21(-2.79%) |
May 23, 2019 | 43.20 | 44.64 | 42.24 | 43.45 | 5,999 | +0.25(+0.58%) |
May 22, 2019 | 41.28 | 43.68 | 41.28 | 43.20 | 2,034 | +0.25(+0.58%) |
May 21, 2019 | 41.28 | 43.68 | 41.28 | 42.96 | 3,795 | +0.72(+1.69%) |
May 20, 2019 | 42.00 | 43.47 | 41.33 | 42.24 | 1,785 | +1.20(+2.91%) |
May 17, 2019 | 41.28 | 42.00 | 40.81 | 41.04 | 3,289 | -0.35(-0.83%) |
May 16, 2019 | 42.72 | 44.16 | 41.09 | 41.39 | 6,924 | +0.59(+1.45%) |
May 15, 2019 | 39.76 | 40.80 | 38.33 | 40.80 | 3,726 | +1.92(+4.94%) |
May 14, 2019 | 37.44 | 38.99 | 36.96 | 38.88 | 3,068 | +0.72(+1.89%) |
May 13, 2019 | 38.88 | 38.93 | 36.70 | 38.16 | 6,153 | -0.55(-1.43%) |
May 10, 2019 | 38.17 | 40.32 | 38.17 | 38.71 | 3,683 | +0.26(+0.69%) |
May 09, 2019 | 38.40 | 38.97 | 37.46 | 38.45 | 3,880 | +0.00(+0.00%) |
May 08, 2019 | 39.36 | 39.36 | 38.05 | 38.45 | 1,783 | -0.19(-0.50%) |
May 07, 2019 | 40.32 | 40.41 | 38.40 | 38.64 | 6,671 | -1.54(-3.82%) |
May 06, 2019 | 39.84 | 40.93 | 39.56 | 40.18 | 6,221 | -0.81(-1.98%) |
May 03, 2019 | 40.57 | 41.48 | 39.94 | 40.99 | 5,206 | +0.43(+1.05%) |
May 02, 2019 | 41.28 | 41.28 | 40.32 | 40.56 | 3,392 | -0.48(-1.17%) |
May 01, 2019 | 41.76 | 43.18 | 40.36 | 41.04 | 4,423 | -0.72(-1.72%) |
Apr 30, 2019 | 42.24 | 43.20 | 41.28 | 41.76 | 1,905 | -0.48(-1.14%) |
Apr 29, 2019 | 43.20 | 43.20 | 41.52 | 42.24 | 1,912 | -0.96(-2.21%) |
Apr 26, 2019 | 43.20 | 43.20 | 41.37 | 43.20 | 5,297 | +0.20(+0.46%) |
Apr 25, 2019 | 43.68 | 43.68 | 41.28 | 43.00 | 7,366 | -0.20(-0.47%) |
Apr 24, 2019 | 42.24 | 43.68 | 40.80 | 43.20 | 9,449 | +1.01(+2.39%) |
Apr 23, 2019 | 43.68 | 44.16 | 41.76 | 42.19 | 13,656 | -1.92(-4.35%) |
Apr 22, 2019 | 45.36 | 46.08 | 43.68 | 44.11 | 1,816 | -1.25(-2.76%) |
Apr 18, 2019 | 44.73 | 45.83 | 44.64 | 45.36 | 3,662 | -0.28(-0.62%) |
Apr 17, 2019 | 46.08 | 46.56 | 44.64 | 45.65 | 6,247 | -1.05(-2.25%) |
Apr 16, 2019 | 44.88 | 47.04 | 44.88 | 46.70 | 6,764 | +1.10(+2.41%) |
Apr 15, 2019 | 46.08 | 47.25 | 45.00 | 45.60 | 6,100 | -0.34(-0.73%) |
Apr 12, 2019 | 45.30 | 46.08 | 44.16 | 45.94 | 1,941 | -0.00(-0.01%) |
Apr 11, 2019 | 45.02 | 46.08 | 45.02 | 45.94 | 829 | +0.34(+0.75%) |
Apr 10, 2019 | 45.12 | 45.60 | 44.64 | 45.60 | 2,135 | +0.96(+2.15%) |
Apr 09, 2019 | 46.08 | 46.08 | 44.16 | 44.64 | 2,674 | -1.97(-4.22%) |
Apr 08, 2019 | 45.60 | 46.77 | 43.88 | 46.61 | 3,590 | +1.10(+2.43%) |
Apr 05, 2019 | 46.65 | 46.79 | 44.64 | 45.50 | 6,931 | -2.02(-4.24%) |
Apr 04, 2019 | 48.00 | 48.00 | 46.08 | 47.52 | 5,045 | -0.48(-1.00%) |
Apr 03, 2019 | 48.48 | 48.48 | 46.56 | 48.00 | 8,954 | -0.48(-0.99%) |
Apr 02, 2019 | 49.44 | 50.88 | 47.52 | 48.48 | 7,773 | -0.96(-1.94%) |
Apr 01, 2019 | 48.96 | 49.44 | 47.52 | 49.44 | 9,375 | +0.48(+0.98%) |
Mar 29, 2019 | 48.96 | 49.92 | 48.48 | 48.96 | 3,516 | -0.96(-1.92%) |
Mar 28, 2019 | 48.48 | 50.40 | 48.00 | 49.92 | 5,391 | +0.96(+1.96%) |
Mar 27, 2019 | 49.44 | 49.92 | 47.52 | 48.96 | 5,522 | +0.00(+0.00%) |
Mar 26, 2019 | 49.44 | 49.92 | 48.48 | 48.96 | 4,291 | -1.44(-2.86%) |
Mar 25, 2019 | 49.44 | 50.40 | 48.00 | 50.40 | 6,173 | +0.00(+0.00%) |
Mar 22, 2019 | 50.40 | 51.36 | 49.44 | 50.40 | 7,677 | -0.96(-1.87%) |
Mar 21, 2019 | 50.88 | 51.36 | 50.40 | 51.36 | 3,967 | +0.00(+0.00%) |
Mar 20, 2019 | 50.88 | 52.80 | 49.92 | 51.36 | 7,058 | +0.00(+0.00%) |
Mar 19, 2019 | 50.88 | 51.84 | 50.40 | 51.36 | 5,943 | +0.48(+0.94%) |
Mar 18, 2019 | 51.84 | 51.84 | 49.92 | 50.88 | 5,476 | -0.48(-0.93%) |
Mar 15, 2019 | 49.92 | 51.84 | 49.92 | 51.36 | 6,006 | +0.96(+1.90%) |
Mar 14, 2019 | 51.84 | 51.84 | 49.92 | 50.40 | 9,843 | -1.44(-2.78%) |
Mar 13, 2019 | 51.36 | 51.84 | 49.92 | 51.84 | 5,482 | +1.92(+3.85%) |
Mar 12, 2019 | 49.44 | 51.84 | 48.48 | 49.92 | 5,132 | +0.48(+0.97%) |
Mar 11, 2019 | 48.00 | 50.40 | 48.00 | 49.44 | 3,238 | +0.96(+1.98%) |
Mar 08, 2019 | 48.00 | 49.92 | 48.00 | 48.48 | 4,581 | -0.96(-1.94%) |
Mar 07, 2019 | 49.44 | 50.88 | 48.48 | 49.44 | 8,845 | -0.96(-1.90%) |
Mar 06, 2019 | 50.88 | 51.36 | 49.44 | 50.40 | 3,761 | -0.48(-0.94%) |
Mar 05, 2019 | 50.40 | 52.80 | 49.44 | 50.88 | 7,339 | -0.96(-1.85%) |
Mar 04, 2019 | 53.76 | 53.76 | 48.48 | 51.84 | 8,219 | -0.96(-1.82%) |