Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 36.00 | 36.80 | 36.00 | 36.00 | 5,735 | -0.20(-0.55%) |
Jan 30, 2020 | 36.20 | 36.80 | 36.20 | 36.20 | 3,949 | -0.40(-1.09%) |
Jan 29, 2020 | 37.20 | 37.81 | 36.40 | 36.60 | 4,644 | -0.40(-1.08%) |
Jan 28, 2020 | 37.40 | 38.20 | 37.00 | 37.00 | 8,153 | -0.40(-1.07%) |
Jan 27, 2020 | 38.20 | 41.00 | 37.20 | 37.40 | 22,440 | +0.40(+1.08%) |
Jan 24, 2020 | 38.40 | 38.40 | 36.00 | 37.00 | 6,825 | -0.40(-1.07%) |
Jan 23, 2020 | 37.80 | 38.40 | 37.00 | 37.40 | 2,242 | -0.20(-0.53%) |
Jan 22, 2020 | 38.40 | 38.60 | 37.60 | 37.60 | 3,383 | -0.80(-2.08%) |
Jan 21, 2020 | 38.00 | 39.60 | 37.60 | 38.40 | 7,550 | -0.40(-1.03%) |
Jan 17, 2020 | 38.60 | 39.33 | 38.20 | 38.80 | 7,150 | +0.20(+0.52%) |
Jan 16, 2020 | 37.40 | 38.80 | 37.40 | 38.60 | 9,949 | +1.20(+3.21%) |
Jan 15, 2020 | 38.20 | 38.40 | 36.62 | 37.40 | 9,357 | -1.00(-2.60%) |
Jan 14, 2020 | 39.80 | 40.40 | 37.00 | 38.40 | 12,805 | -1.60(-4.00%) |
Jan 13, 2020 | 43.20 | 44.00 | 38.60 | 40.00 | 32,788 | -3.20(-7.41%) |
Jan 10, 2020 | 44.00 | 47.00 | 35.80 | 43.20 | 194,190 | +8.60(+24.86%) |
Jan 09, 2020 | 35.80 | 35.80 | 34.60 | 34.60 | 13,037 | -0.80(-2.26%) |
Jan 08, 2020 | 35.20 | 35.80 | 34.80 | 35.40 | 13,485 | +0.60(+1.72%) |
Jan 07, 2020 | 34.40 | 35.80 | 34.00 | 34.80 | 35,150 | +0.80(+2.35%) |
Jan 06, 2020 | 34.00 | 34.60 | 33.80 | 34.00 | 8,045 | -0.20(-0.58%) |
Jan 03, 2020 | 35.00 | 35.20 | 34.00 | 34.20 | 6,025 | -0.60(-1.72%) |
Jan 02, 2020 | 34.60 | 36.00 | 34.60 | 34.80 | 10,695 | -0.20(-0.57%) |
Dec 31, 2019 | 34.20 | 35.70 | 34.00 | 35.00 | 13,190 | +0.80(+2.34%) |
Dec 30, 2019 | 34.40 | 34.60 | 34.00 | 34.20 | 7,655 | -0.20(-0.58%) |
Dec 27, 2019 | 34.20 | 34.80 | 34.20 | 34.40 | 12,660 | -0.40(-1.15%) |
Dec 26, 2019 | 34.60 | 35.00 | 33.80 | 34.80 | 19,200 | -0.20(-0.57%) |
Dec 24, 2019 | 35.60 | 35.60 | 34.40 | 35.00 | 7,485 | +0.20(+0.57%) |
Dec 23, 2019 | 35.40 | 37.40 | 34.60 | 34.80 | 20,337 | -0.60(-1.69%) |
Dec 20, 2019 | 34.80 | 36.40 | 34.80 | 35.40 | 15,155 | +0.60(+1.72%) |
Dec 19, 2019 | 35.40 | 36.20 | 34.80 | 34.80 | 11,514 | -1.20(-3.33%) |
Dec 18, 2019 | 35.40 | 36.20 | 35.40 | 36.00 | 5,140 | +0.20(+0.56%) |
Dec 17, 2019 | 36.60 | 36.80 | 35.40 | 35.80 | 8,329 | -0.20(-0.56%) |
Dec 16, 2019 | 37.80 | 38.80 | 36.00 | 36.00 | 10,138 | -1.80(-4.76%) |
Dec 13, 2019 | 37.60 | 38.20 | 37.00 | 37.80 | 9,805 | +0.60(+1.61%) |
Dec 12, 2019 | 38.00 | 38.40 | 37.20 | 37.20 | 11,486 | -1.40(-3.63%) |
Dec 11, 2019 | 39.20 | 39.20 | 37.50 | 38.60 | 5,963 | +0.20(+0.52%) |
Dec 10, 2019 | 38.60 | 39.00 | 37.40 | 38.40 | 6,384 | +0.20(+0.52%) |
Dec 09, 2019 | 39.00 | 40.00 | 37.60 | 38.20 | 8,336 | -1.40(-3.54%) |
Dec 06, 2019 | 40.00 | 40.64 | 39.05 | 39.60 | 7,160 | +0.00(+0.00%) |
Dec 05, 2019 | 38.00 | 39.80 | 38.00 | 39.60 | 8,364 | +0.60(+1.54%) |
Dec 04, 2019 | 40.20 | 40.20 | 37.20 | 39.00 | 16,914 | -0.20(-0.51%) |
Dec 03, 2019 | 41.00 | 42.00 | 37.20 | 39.20 | 41,644 | -4.00(-9.26%) |
Dec 02, 2019 | 52.80 | 52.80 | 40.60 | 43.20 | 392,257 | +2.00(+4.85%) |
Nov 29, 2019 | 40.80 | 41.21 | 39.80 | 41.20 | 3,325 | +0.60(+1.48%) |
Nov 27, 2019 | 38.60 | 41.40 | 38.22 | 40.60 | 11,775 | +2.40(+6.28%) |
Nov 26, 2019 | 37.60 | 39.00 | 36.80 | 38.20 | 9,028 | +0.80(+2.14%) |
Nov 25, 2019 | 36.80 | 37.80 | 36.80 | 37.40 | 2,784 | +0.80(+2.18%) |
Nov 22, 2019 | 36.40 | 38.20 | 36.40 | 36.60 | 8,545 | -0.40(-1.08%) |
Nov 21, 2019 | 37.00 | 37.20 | 36.00 | 37.00 | 4,576 | +0.40(+1.09%) |
Nov 20, 2019 | 36.60 | 37.60 | 36.00 | 36.60 | 6,809 | -0.60(-1.61%) |
Nov 19, 2019 | 36.20 | 37.40 | 36.18 | 37.20 | 7,759 | +1.20(+3.33%) |
Nov 18, 2019 | 36.20 | 36.60 | 35.80 | 36.00 | 2,497 | -0.60(-1.64%) |
Nov 15, 2019 | 37.00 | 38.00 | 36.40 | 36.60 | 4,960 | +0.20(+0.55%) |
Nov 14, 2019 | 36.00 | 37.00 | 35.60 | 36.40 | 3,987 | +0.24(+0.67%) |
Nov 13, 2019 | 36.40 | 36.40 | 35.80 | 36.16 | 1,387 | -0.04(-0.12%) |
Nov 12, 2019 | 36.40 | 36.60 | 35.20 | 36.20 | 3,438 | +0.80(+2.26%) |
Nov 11, 2019 | 35.80 | 36.20 | 35.40 | 35.40 | 3,166 | -1.08(-2.97%) |
Nov 08, 2019 | 36.20 | 36.80 | 35.20 | 36.48 | 7,000 | +0.48(+1.34%) |
Nov 07, 2019 | 35.80 | 36.40 | 35.20 | 36.00 | 5,364 | +0.20(+0.56%) |
Nov 06, 2019 | 36.40 | 37.00 | 35.40 | 35.80 | 6,489 | -1.00(-2.72%) |
Nov 05, 2019 | 37.40 | 37.40 | 36.20 | 36.80 | 4,360 | -0.60(-1.60%) |
Nov 04, 2019 | 37.80 | 38.40 | 36.60 | 37.40 | 9,735 | +0.20(+0.54%) |
Nov 01, 2019 | 37.60 | 37.79 | 37.00 | 37.20 | 3,110 | -0.80(-2.11%) |
Oct 31, 2019 | 37.60 | 38.80 | 36.60 | 38.00 | 6,218 | +0.40(+1.06%) |
Oct 30, 2019 | 35.80 | 39.40 | 35.60 | 37.60 | 29,521 | +1.80(+5.03%) |
Oct 29, 2019 | 36.40 | 36.80 | 34.80 | 35.80 | 4,860 | -0.40(-1.10%) |
Oct 28, 2019 | 35.00 | 36.60 | 35.00 | 36.20 | 5,285 | +0.80(+2.26%) |
Oct 25, 2019 | 34.80 | 35.80 | 34.60 | 35.40 | 4,730 | +0.40(+1.14%) |
Oct 24, 2019 | 35.00 | 35.60 | 34.60 | 35.00 | 4,256 | +0.20(+0.57%) |
Oct 23, 2019 | 34.20 | 34.80 | 33.80 | 34.80 | 2,828 | +0.80(+2.35%) |
Oct 22, 2019 | 34.60 | 35.20 | 34.00 | 34.00 | 5,163 | -0.60(-1.73%) |
Oct 21, 2019 | 33.80 | 35.00 | 33.80 | 34.60 | 3,487 | +0.80(+2.37%) |
Oct 18, 2019 | 35.00 | 35.15 | 33.60 | 33.80 | 6,140 | -1.00(-2.87%) |
Oct 17, 2019 | 35.80 | 35.80 | 34.60 | 34.80 | 6,420 | -0.60(-1.69%) |
Oct 16, 2019 | 34.60 | 35.80 | 34.60 | 35.40 | 8,621 | +0.80(+2.31%) |
Oct 15, 2019 | 35.40 | 36.00 | 34.40 | 34.60 | 12,943 | -1.20(-3.35%) |
Oct 14, 2019 | 37.00 | 37.80 | 35.20 | 35.80 | 14,603 | -0.60(-1.65%) |
Oct 11, 2019 | 36.60 | 37.60 | 35.00 | 36.40 | 18,105 | -0.20(-0.55%) |
Oct 10, 2019 | 40.00 | 40.60 | 36.20 | 36.60 | 33,194 | -5.20(-12.44%) |
Oct 09, 2019 | 42.00 | 43.00 | 40.80 | 41.80 | 16,333 | +1.00(+2.45%) |
Oct 08, 2019 | 39.60 | 42.80 | 39.15 | 40.80 | 24,057 | +1.60(+4.08%) |
Oct 07, 2019 | 39.40 | 40.60 | 38.40 | 39.20 | 13,664 | +1.00(+2.62%) |
Oct 04, 2019 | 38.20 | 38.80 | 36.80 | 38.20 | 9,305 | -0.60(-1.55%) |
Oct 03, 2019 | 36.00 | 39.20 | 35.20 | 38.80 | 16,337 | +2.60(+7.18%) |
Oct 02, 2019 | 35.40 | 36.60 | 34.40 | 36.20 | 8,234 | +0.20(+0.56%) |
Oct 01, 2019 | 34.40 | 37.40 | 34.40 | 36.00 | 14,843 | +1.80(+5.26%) |
Sep 30, 2019 | 34.40 | 36.00 | 33.20 | 34.20 | 9,209 | +0.40(+1.18%) |
Sep 27, 2019 | 34.40 | 34.80 | 33.00 | 33.80 | 8,585 | -0.40(-1.17%) |
Sep 26, 2019 | 35.20 | 35.40 | 33.62 | 34.20 | 11,463 | -1.00(-2.84%) |
Sep 25, 2019 | 37.00 | 37.00 | 34.00 | 35.20 | 15,832 | -1.40(-3.83%) |
Sep 24, 2019 | 37.80 | 38.00 | 35.80 | 36.60 | 11,211 | -1.20(-3.17%) |
Sep 23, 2019 | 39.20 | 39.20 | 37.00 | 37.80 | 10,565 | -1.00(-2.58%) |
Sep 20, 2019 | 38.40 | 39.40 | 37.60 | 38.80 | 8,755 | +0.20(+0.52%) |
Sep 19, 2019 | 38.60 | 39.60 | 37.40 | 38.60 | 13,006 | +0.20(+0.52%) |
Sep 18, 2019 | 40.40 | 40.40 | 38.20 | 38.40 | 18,581 | -1.80(-4.48%) |
Sep 17, 2019 | 40.00 | 41.00 | 38.00 | 40.20 | 29,388 | +0.60(+1.52%) |
Sep 16, 2019 | 37.80 | 40.85 | 36.20 | 39.60 | 37,871 | +1.40(+3.66%) |
Sep 13, 2019 | 45.00 | 45.60 | 37.00 | 38.20 | 115,760 | -0.80(-2.05%) |
Sep 12, 2019 | 40.40 | 40.40 | 38.00 | 39.00 | 23,919 | -1.00(-2.50%) |
Sep 11, 2019 | 37.00 | 40.00 | 36.80 | 40.00 | 18,884 | +3.00(+8.11%) |
Sep 10, 2019 | 38.00 | 38.40 | 37.00 | 37.00 | 8,253 | -1.20(-3.14%) |
Sep 09, 2019 | 37.60 | 38.40 | 36.80 | 38.20 | 8,477 | +0.20(+0.53%) |
Sep 06, 2019 | 38.80 | 39.00 | 37.00 | 38.00 | 11,190 | -1.00(-2.56%) |
Sep 05, 2019 | 39.20 | 39.40 | 37.20 | 39.00 | 11,986 | -0.20(-0.51%) |
Sep 04, 2019 | 38.20 | 39.40 | 37.00 | 39.20 | 16,786 | +1.00(+2.62%) |
Sep 03, 2019 | 39.20 | 40.00 | 36.00 | 38.20 | 33,633 | -3.40(-8.17%) |
Aug 30, 2019 | 44.40 | 49.00 | 39.40 | 41.60 | 671,375 | +3.00(+7.77%) |
Aug 29, 2019 | 35.00 | 41.00 | 33.40 | 38.60 | 113,519 | +4.20(+12.21%) |
Aug 28, 2019 | 34.20 | 36.39 | 33.00 | 34.40 | 11,667 | +0.00(+0.00%) |
Aug 27, 2019 | 34.40 | 34.60 | 32.20 | 34.40 | 14,861 | +0.20(+0.58%) |
Aug 26, 2019 | 34.40 | 34.80 | 33.20 | 34.20 | 9,161 | -0.40(-1.16%) |
Aug 23, 2019 | 35.40 | 36.80 | 33.60 | 34.60 | 19,565 | -1.00(-2.81%) |
Aug 22, 2019 | 37.00 | 37.42 | 35.20 | 35.60 | 12,662 | -1.80(-4.81%) |
Aug 21, 2019 | 36.80 | 38.40 | 36.40 | 37.40 | 11,440 | +0.80(+2.19%) |
Aug 20, 2019 | 38.20 | 40.00 | 36.60 | 36.60 | 13,706 | -2.00(-5.18%) |
Aug 19, 2019 | 38.00 | 38.80 | 34.60 | 38.60 | 39,070 | -0.20(-0.52%) |
Aug 16, 2019 | 40.60 | 44.00 | 38.00 | 38.80 | 54,680 | -2.20(-5.37%) |
Aug 15, 2019 | 51.00 | 51.40 | 40.20 | 41.00 | 184,585 | -17.40(-29.79%) |
Aug 14, 2019 | 50.60 | 67.00 | 44.60 | 58.40 | 1,721,599 | +22.40(+62.22%) |
Aug 13, 2019 | 36.00 | 36.60 | 35.00 | 36.00 | 1,712 | +0.68(+1.93%) |
Aug 12, 2019 | 36.60 | 36.60 | 35.20 | 35.32 | 2,051 | -1.48(-4.02%) |
Aug 09, 2019 | 36.85 | 41.54 | 35.00 | 36.80 | 31,280 | -0.20(-0.55%) |
Aug 08, 2019 | 36.20 | 37.20 | 35.68 | 37.00 | 1,125 | +1.00(+2.78%) |
Aug 07, 2019 | 35.40 | 37.40 | 34.60 | 36.00 | 2,227 | +0.60(+1.69%) |
Aug 06, 2019 | 36.40 | 36.60 | 34.60 | 35.40 | 1,085 | -0.20(-0.56%) |
Aug 05, 2019 | 36.20 | 36.47 | 34.60 | 35.60 | 1,589 | -0.80(-2.20%) |
Aug 02, 2019 | 36.20 | 37.40 | 36.00 | 36.40 | 3,160 | +0.40(+1.11%) |
Aug 01, 2019 | 37.40 | 37.40 | 35.40 | 36.00 | 4,574 | -1.60(-4.26%) |
Jul 31, 2019 | 38.80 | 39.13 | 36.80 | 37.60 | 4,650 | -0.80(-2.08%) |
Jul 30, 2019 | 37.20 | 39.40 | 37.00 | 38.40 | 2,320 | +0.90(+2.41%) |
Jul 29, 2019 | 39.20 | 39.20 | 37.20 | 37.50 | 1,662 | -1.30(-3.36%) |
Jul 26, 2019 | 38.40 | 39.40 | 38.22 | 38.80 | 3,500 | +0.20(+0.52%) |
Jul 25, 2019 | 40.00 | 40.60 | 38.20 | 38.60 | 5,855 | -1.80(-4.46%) |
Jul 24, 2019 | 42.00 | 42.00 | 38.20 | 40.40 | 7,976 | -0.20(-0.49%) |
Jul 23, 2019 | 39.60 | 40.60 | 37.80 | 40.60 | 4,881 | +2.20(+5.73%) |
Jul 22, 2019 | 41.00 | 41.00 | 38.40 | 38.40 | 6,237 | -6.60(-14.67%) |
Jul 19, 2019 | 38.20 | 45.00 | 38.00 | 45.00 | 13,875 | +6.80(+17.80%) |
Jul 18, 2019 | 37.40 | 38.20 | 36.20 | 38.20 | 1,538 | +1.00(+2.69%) |
Jul 17, 2019 | 37.60 | 37.80 | 36.50 | 37.20 | 2,084 | -0.20(-0.53%) |
Jul 16, 2019 | 37.60 | 38.20 | 36.60 | 37.40 | 1,361 | +0.00(+0.00%) |
Jul 15, 2019 | 37.60 | 37.80 | 37.20 | 37.40 | 2,555 | -0.60(-1.58%) |
Jul 12, 2019 | 38.00 | 38.80 | 37.40 | 38.00 | 3,630 | -0.20(-0.52%) |
Jul 11, 2019 | 39.44 | 40.00 | 37.12 | 38.20 | 7,290 | -1.80(-4.50%) |
Jul 10, 2019 | 40.00 | 41.40 | 39.00 | 40.00 | 11,196 | -0.60(-1.48%) |
Jul 09, 2019 | 39.20 | 40.60 | 38.60 | 40.60 | 3,897 | +1.00(+2.53%) |
Jul 08, 2019 | 39.40 | 40.00 | 39.40 | 39.60 | 868 | -1.00(-2.46%) |
Jul 05, 2019 | 39.80 | 40.60 | 39.00 | 40.60 | 3,795 | +0.60(+1.50%) |
Jul 03, 2019 | 41.00 | 41.00 | 38.60 | 40.00 | 3,220 | -1.00(-2.44%) |
Jul 02, 2019 | 42.80 | 43.00 | 40.80 | 41.00 | 3,272 | -1.60(-3.76%) |
Jul 01, 2019 | 41.00 | 43.00 | 40.10 | 42.60 | 5,864 | +2.20(+5.45%) |
Jun 28, 2019 | 39.20 | 40.66 | 35.00 | 40.40 | 12,625 | -1.00(-2.42%) |
Jun 27, 2019 | 40.00 | 42.30 | 39.80 | 41.40 | 2,180 | +1.20(+2.99%) |
Jun 26, 2019 | 41.40 | 41.40 | 40.20 | 40.20 | 2,465 | -1.40(-3.37%) |
Jun 25, 2019 | 41.60 | 42.00 | 41.00 | 41.60 | 1,702 | -0.20(-0.48%) |
Jun 24, 2019 | 42.55 | 42.65 | 40.20 | 41.80 | 2,750 | -1.00(-2.34%) |
Jun 21, 2019 | 42.80 | 43.07 | 41.00 | 42.80 | 10,450 | +1.40(+3.38%) |
Jun 20, 2019 | 43.60 | 44.85 | 40.20 | 41.40 | 6,366 | -2.40(-5.48%) |
Jun 19, 2019 | 48.20 | 55.60 | 43.00 | 43.80 | 53,123 | +0.99(+2.32%) |
Jun 18, 2019 | 44.20 | 44.20 | 41.71 | 42.81 | 1,547 | -1.19(-2.71%) |
Jun 17, 2019 | 44.80 | 45.18 | 41.75 | 44.00 | 1,578 | -0.80(-1.79%) |
Jun 14, 2019 | 43.80 | 46.00 | 42.60 | 44.80 | 1,975 | +0.60(+1.36%) |
Jun 13, 2019 | 45.60 | 45.60 | 43.60 | 44.20 | 2,140 | -1.40(-3.07%) |
Jun 12, 2019 | 45.60 | 49.00 | 40.60 | 45.60 | 15,998 | +3.00(+7.04%) |
Jun 11, 2019 | 42.00 | 43.00 | 41.20 | 42.60 | 7,933 | +0.60(+1.43%) |
Jun 10, 2019 | 39.40 | 44.00 | 39.00 | 42.00 | 13,493 | +2.60(+6.60%) |
Jun 07, 2019 | 39.60 | 39.60 | 38.00 | 39.40 | 3,815 | +1.60(+4.23%) |
Jun 06, 2019 | 38.40 | 39.28 | 37.00 | 37.80 | 2,755 | -0.80(-2.07%) |
Jun 05, 2019 | 40.80 | 41.00 | 37.60 | 38.60 | 7,126 | -1.40(-3.50%) |
Jun 04, 2019 | 40.00 | 41.80 | 39.20 | 40.00 | 8,046 | -0.60(-1.48%) |
Jun 03, 2019 | 40.60 | 40.60 | 36.40 | 40.60 | 11,809 | +2.60(+6.84%) |
May 31, 2019 | 38.80 | 44.60 | 37.60 | 38.00 | 43,240 | -1.60(-4.04%) |
May 30, 2019 | 42.00 | 43.60 | 39.60 | 39.60 | 9,981 | -2.60(-6.16%) |
May 29, 2019 | 47.80 | 49.24 | 40.40 | 42.20 | 6,645 | -3.40(-7.46%) |
May 28, 2019 | 46.20 | 47.08 | 45.40 | 45.60 | 3,309 | -0.40(-0.87%) |
May 24, 2019 | 48.00 | 49.57 | 45.20 | 46.00 | 3,640 | -0.80(-1.71%) |
May 23, 2019 | 47.80 | 49.58 | 46.80 | 46.80 | 4,479 | -1.40(-2.90%) |
May 22, 2019 | 52.00 | 52.00 | 48.00 | 48.20 | 3,640 | -2.40(-4.74%) |
May 21, 2019 | 52.60 | 52.80 | 49.20 | 50.60 | 8,255 | -2.00(-3.80%) |
May 20, 2019 | 54.40 | 55.80 | 52.20 | 52.60 | 4,427 | -2.60(-4.71%) |
May 17, 2019 | 59.00 | 59.52 | 55.00 | 55.20 | 4,280 | -3.60(-6.12%) |
May 16, 2019 | 59.80 | 60.36 | 57.40 | 58.80 | 4,259 | -1.60(-2.65%) |
May 15, 2019 | 60.60 | 63.60 | 56.00 | 60.40 | 8,791 | -2.00(-3.21%) |
May 14, 2019 | 61.60 | 64.40 | 60.40 | 62.40 | 2,937 | +0.20(+0.32%) |
May 13, 2019 | 62.20 | 64.80 | 61.40 | 62.20 | 3,730 | -1.40(-2.20%) |
May 10, 2019 | 64.40 | 69.40 | 63.00 | 63.60 | 12,650 | -1.20(-1.85%) |
May 09, 2019 | 67.20 | 69.80 | 61.40 | 64.80 | 15,889 | -2.40(-3.57%) |
May 08, 2019 | 68.40 | 68.80 | 67.00 | 67.20 | 2,981 | -2.20(-3.17%) |
May 07, 2019 | 71.60 | 73.00 | 69.40 | 69.40 | 2,775 | -3.60(-4.93%) |
May 06, 2019 | 74.00 | 74.00 | 70.80 | 73.00 | 3,323 | -2.60(-3.44%) |
May 03, 2019 | 73.60 | 77.40 | 71.80 | 75.60 | 4,055 | +1.60(+2.16%) |
May 02, 2019 | 71.20 | 74.00 | 70.00 | 74.00 | 8,370 | +4.40(+6.32%) |
May 01, 2019 | 71.00 | 72.24 | 69.20 | 69.60 | 6,784 | -2.00(-2.79%) |
Apr 30, 2019 | 68.20 | 73.20 | 68.00 | 71.60 | 8,739 | +2.80(+4.07%) |
Apr 29, 2019 | 71.20 | 71.80 | 67.00 | 68.80 | 15,366 | -2.60(-3.64%) |
Apr 26, 2019 | 82.60 | 84.00 | 71.00 | 71.40 | 50,635 | -8.80(-10.97%) |
Apr 25, 2019 | 81.40 | 82.60 | 77.00 | 80.20 | 18,000 | +0.20(+0.25%) |
Apr 24, 2019 | 74.60 | 80.40 | 74.00 | 80.00 | 33,289 | +2.40(+3.09%) |
Apr 23, 2019 | 91.20 | 100.80 | 76.20 | 77.60 | 1,328,542 | +10.60(+15.82%) |
Apr 22, 2019 | 62.40 | 68.00 | 62.40 | 67.00 | 10,944 | +4.60(+7.37%) |
Apr 18, 2019 | 63.60 | 63.60 | 60.20 | 62.40 | 6,120 | +0.20(+0.32%) |
Apr 17, 2019 | 63.60 | 64.40 | 60.00 | 62.20 | 8,146 | -1.80(-2.81%) |
Apr 16, 2019 | 63.20 | 67.00 | 63.00 | 64.00 | 6,482 | +0.60(+0.95%) |
Apr 15, 2019 | 65.60 | 66.00 | 63.00 | 63.40 | 3,738 | -1.60(-2.46%) |
Apr 12, 2019 | 66.60 | 66.93 | 64.00 | 65.00 | 5,820 | -1.60(-2.40%) |
Apr 11, 2019 | 66.40 | 69.67 | 65.02 | 66.60 | 4,570 | -0.40(-0.60%) |
Apr 10, 2019 | 68.40 | 69.80 | 66.20 | 67.00 | 4,229 | -1.60(-2.33%) |
Apr 09, 2019 | 69.00 | 71.40 | 66.20 | 68.60 | 12,667 | -0.40(-0.58%) |
Apr 08, 2019 | 64.80 | 69.00 | 64.00 | 69.00 | 7,821 | +4.00(+6.15%) |
Apr 05, 2019 | 65.80 | 67.20 | 62.20 | 65.00 | 6,340 | +0.60(+0.93%) |
Apr 04, 2019 | 60.00 | 65.80 | 60.00 | 64.40 | 13,055 | +4.20(+6.98%) |
Apr 03, 2019 | 60.40 | 64.80 | 58.20 | 60.20 | 20,046 | -1.40(-2.27%) |
Apr 02, 2019 | 63.60 | 64.80 | 60.00 | 61.60 | 13,769 | -2.00(-3.14%) |
Apr 01, 2019 | 71.40 | 72.80 | 63.00 | 63.60 | 20,893 | -8.00(-11.17%) |
Mar 29, 2019 | 73.80 | 75.62 | 70.01 | 71.60 | 16,895 | -2.40(-3.24%) |
Mar 28, 2019 | 69.80 | 76.80 | 69.20 | 74.00 | 15,898 | +1.80(+2.49%) |
Mar 27, 2019 | 75.20 | 76.80 | 70.40 | 72.20 | 17,948 | -3.80(-5.00%) |
Mar 26, 2019 | 72.00 | 77.80 | 70.00 | 76.00 | 11,668 | +2.20(+2.98%) |
Mar 25, 2019 | 81.20 | 82.60 | 70.20 | 73.80 | 17,414 | -8.20(-10.00%) |
Mar 22, 2019 | 79.80 | 86.00 | 77.00 | 82.00 | 26,885 | +0.80(+0.99%) |
Mar 21, 2019 | 81.00 | 85.00 | 79.98 | 81.20 | 18,479 | -0.80(-0.98%) |
Mar 20, 2019 | 89.20 | 90.00 | 78.00 | 82.00 | 44,138 | -8.00(-8.89%) |
Mar 19, 2019 | 104.20 | 110.00 | 90.00 | 90.00 | 87,994 | -1.40(-1.53%) |
Mar 18, 2019 | 86.00 | 103.80 | 86.00 | 91.40 | 132,649 | +9.80(+12.01%) |
Mar 15, 2019 | 100.00 | 107.40 | 72.80 | 81.60 | 192,530 | -34.40(-29.66%) |
Mar 14, 2019 | 166.00 | 184.00 | 106.00 | 116.00 | 1,398,629 | -21.60(-15.70%) |
Mar 13, 2019 | 42.00 | 137.60 | 41.40 | 137.60 | 4,052,811 | +101.20(+278.00%) |
Mar 12, 2019 | 37.60 | 37.80 | 35.60 | 36.40 | 1,085 | -1.20(-3.19%) |
Mar 11, 2019 | 36.00 | 38.00 | 35.38 | 37.60 | 1,086 | +1.00(+2.74%) |
Mar 08, 2019 | 36.20 | 36.60 | 35.40 | 36.60 | 1,585 | +0.43(+1.18%) |
Mar 07, 2019 | 36.60 | 36.60 | 35.40 | 36.17 | 215 | -0.83(-2.23%) |
Mar 06, 2019 | 36.80 | 37.10 | 35.18 | 37.00 | 1,033 | +0.20(+0.54%) |
Mar 05, 2019 | 37.14 | 38.58 | 36.60 | 36.80 | 876 | +0.20(+0.54%) |
Mar 04, 2019 | 36.00 | 38.60 | 36.00 | 36.60 | 1,582 | +0.60(+1.67%) |
Mar 01, 2019 | 36.00 | 37.00 | 36.00 | 36.00 | 680 | -0.20(-0.55%) |
Feb 28, 2019 | 37.00 | 37.00 | 36.18 | 36.20 | 509 | +0.00(+0.00%) |
Feb 27, 2019 | 36.01 | 37.40 | 36.01 | 36.20 | 267 | +0.00(+0.00%) |
Feb 26, 2019 | 36.20 | 37.20 | 36.20 | 36.20 | 321 | -0.22(-0.60%) |
Feb 25, 2019 | 36.40 | 37.01 | 36.40 | 36.42 | 683 | +0.42(+1.16%) |
Feb 22, 2019 | 37.00 | 37.40 | 36.00 | 36.00 | 950 | -1.00(-2.70%) |
Feb 21, 2019 | 38.00 | 38.00 | 37.00 | 37.00 | 325 | -0.40(-1.07%) |
Feb 20, 2019 | 37.80 | 38.20 | 37.00 | 37.40 | 211 | -0.80(-2.09%) |
Feb 19, 2019 | 37.40 | 38.61 | 36.60 | 38.20 | 1,003 | +1.20(+3.24%) |
Feb 15, 2019 | 38.60 | 39.00 | 37.00 | 37.00 | 595 | -0.42(-1.11%) |
Feb 14, 2019 | 36.58 | 39.00 | 36.58 | 37.42 | 734 | -0.58(-1.54%) |
Feb 13, 2019 | 38.00 | 38.60 | 37.00 | 38.00 | 799 | +0.61(+1.64%) |
Feb 12, 2019 | 38.00 | 38.20 | 36.40 | 37.39 | 1,789 | -0.61(-1.62%) |
Feb 11, 2019 | 39.60 | 39.60 | 37.20 | 38.00 | 927 | -0.80(-2.06%) |
Feb 08, 2019 | 39.00 | 41.00 | 38.40 | 38.80 | 685 | -0.80(-2.02%) |
Feb 07, 2019 | 38.00 | 40.40 | 38.00 | 39.60 | 670 | +1.08(+2.81%) |
Feb 06, 2019 | 38.00 | 39.00 | 37.86 | 38.52 | 1,250 | +0.52(+1.36%) |
Feb 05, 2019 | 38.40 | 39.20 | 37.80 | 38.00 | 1,932 | -0.20(-0.52%) |
Feb 04, 2019 | 39.40 | 39.40 | 38.00 | 38.20 | 2,241 | -0.80(-2.05%) |