Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.10 | 46.90 | 44.10 | 45.50 | 4,594 | +0.35(+0.78%) |
Dec 30, 2019 | 44.45 | 46.20 | 43.40 | 45.15 | 4,028 | +1.75(+4.03%) |
Dec 27, 2019 | 42.70 | 45.15 | 42.00 | 43.40 | 4,777 | +0.52(+1.22%) |
Dec 26, 2019 | 43.75 | 44.67 | 42.70 | 42.88 | 3,444 | -1.23(-2.78%) |
Dec 24, 2019 | 45.15 | 45.15 | 42.35 | 44.10 | 2,548 | +0.00(+0.00%) |
Dec 23, 2019 | 44.10 | 46.20 | 43.75 | 44.10 | 5,506 | -1.05(-2.33%) |
Dec 20, 2019 | 43.05 | 47.95 | 42.00 | 45.15 | 11,131 | +1.40(+3.20%) |
Dec 19, 2019 | 42.35 | 44.10 | 42.00 | 43.75 | 3,547 | +0.70(+1.63%) |
Dec 18, 2019 | 43.75 | 45.15 | 41.65 | 43.05 | 7,417 | -0.35(-0.81%) |
Dec 17, 2019 | 41.65 | 44.45 | 41.65 | 43.40 | 4,519 | +1.40(+3.33%) |
Dec 16, 2019 | 43.05 | 43.75 | 41.30 | 42.00 | 4,120 | -2.05(-4.65%) |
Dec 13, 2019 | 43.75 | 44.10 | 41.30 | 44.05 | 3,742 | -0.40(-0.91%) |
Dec 12, 2019 | 43.75 | 45.50 | 41.30 | 44.45 | 6,281 | +2.45(+5.83%) |
Dec 11, 2019 | 40.25 | 44.10 | 40.25 | 42.00 | 4,928 | +0.70(+1.69%) |
Dec 10, 2019 | 42.70 | 44.45 | 38.85 | 41.30 | 5,137 | -2.31(-5.30%) |
Dec 09, 2019 | 47.60 | 49.00 | 43.05 | 43.61 | 6,228 | -3.64(-7.70%) |
Dec 06, 2019 | 47.25 | 50.40 | 46.20 | 47.25 | 1,897 | -1.75(-3.57%) |
Dec 05, 2019 | 48.65 | 50.40 | 43.75 | 49.00 | 3,382 | +0.00(+0.00%) |
Dec 04, 2019 | 49.00 | 50.75 | 48.30 | 49.00 | 944 | -0.70(-1.41%) |
Dec 03, 2019 | 48.30 | 49.70 | 48.30 | 49.70 | 470 | +1.40(+2.90%) |
Dec 02, 2019 | 49.60 | 49.91 | 48.30 | 48.30 | 1,050 | -1.05(-2.13%) |
Nov 29, 2019 | 50.40 | 50.40 | 48.40 | 49.35 | 511 | -1.40(-2.76%) |
Nov 27, 2019 | 49.00 | 50.75 | 48.65 | 50.75 | 820 | +0.70(+1.40%) |
Nov 26, 2019 | 49.00 | 50.61 | 48.65 | 50.05 | 1,323 | +1.40(+2.88%) |
Nov 25, 2019 | 49.35 | 54.25 | 48.65 | 48.65 | 8,807 | -0.70(-1.42%) |
Nov 22, 2019 | 47.25 | 50.40 | 47.25 | 49.35 | 1,200 | +1.05(+2.17%) |
Nov 21, 2019 | 48.30 | 49.07 | 47.25 | 48.30 | 1,141 | -0.70(-1.43%) |
Nov 20, 2019 | 49.70 | 50.05 | 48.45 | 49.00 | 627 | -1.75(-3.45%) |
Nov 19, 2019 | 47.95 | 51.45 | 46.90 | 50.75 | 1,686 | +1.84(+3.76%) |
Nov 18, 2019 | 48.65 | 50.40 | 47.60 | 48.91 | 2,336 | -0.44(-0.89%) |
Nov 15, 2019 | 47.60 | 49.35 | 46.91 | 49.35 | 1,271 | +1.05(+2.17%) |
Nov 14, 2019 | 47.25 | 48.65 | 46.55 | 48.30 | 1,992 | +0.00(+0.00%) |
Nov 13, 2019 | 49.00 | 49.35 | 47.95 | 48.30 | 1,816 | -1.05(-2.13%) |
Nov 12, 2019 | 49.35 | 50.75 | 49.00 | 49.35 | 3,028 | -0.35(-0.70%) |
Nov 11, 2019 | 49.00 | 50.40 | 49.00 | 49.70 | 482 | +0.00(+0.00%) |
Nov 08, 2019 | 49.35 | 50.05 | 49.00 | 49.70 | 905 | +0.35(+0.71%) |
Nov 07, 2019 | 51.45 | 51.45 | 48.30 | 49.35 | 1,892 | -1.40(-2.76%) |
Nov 06, 2019 | 49.35 | 51.45 | 49.35 | 50.75 | 1,875 | +0.70(+1.40%) |
Nov 05, 2019 | 49.35 | 50.40 | 48.95 | 50.05 | 2,143 | +0.00(+0.00%) |
Nov 04, 2019 | 51.80 | 51.80 | 46.90 | 50.05 | 3,866 | -1.40(-2.72%) |
Nov 01, 2019 | 47.95 | 53.20 | 47.95 | 51.45 | 7,668 | +3.15(+6.52%) |
Oct 31, 2019 | 50.05 | 50.11 | 47.95 | 48.30 | 2,028 | -1.75(-3.50%) |
Oct 30, 2019 | 52.15 | 52.15 | 47.60 | 50.05 | 2,771 | -0.70(-1.38%) |
Oct 29, 2019 | 47.60 | 51.10 | 46.90 | 50.75 | 6,189 | +1.75(+3.57%) |
Oct 28, 2019 | 50.40 | 50.40 | 47.25 | 49.00 | 5,795 | -1.05(-2.10%) |
Oct 25, 2019 | 53.20 | 53.88 | 50.05 | 50.05 | 7,102 | -4.55(-8.33%) |
Oct 24, 2019 | 54.25 | 60.55 | 50.40 | 54.60 | 24,617 | -2.80(-4.88%) |
Oct 23, 2019 | 59.15 | 81.20 | 57.40 | 57.40 | 609,173 | +8.40(+17.14%) |
Oct 22, 2019 | 49.35 | 52.50 | 47.95 | 49.00 | 2,653 | -0.70(-1.41%) |
Oct 21, 2019 | 53.55 | 57.75 | 49.35 | 49.70 | 8,481 | -3.15(-5.95%) |
Oct 18, 2019 | 49.35 | 53.90 | 48.51 | 52.85 | 7,854 | +4.90(+10.21%) |
Oct 17, 2019 | 46.20 | 51.45 | 46.20 | 47.95 | 2,392 | +1.40(+3.01%) |
Oct 16, 2019 | 45.50 | 50.75 | 44.45 | 46.55 | 3,838 | +1.05(+2.31%) |
Oct 15, 2019 | 48.30 | 53.90 | 45.15 | 45.50 | 3,528 | -4.55(-9.09%) |
Oct 14, 2019 | 45.85 | 53.90 | 45.50 | 50.05 | 11,074 | +4.20(+9.16%) |
Oct 11, 2019 | 45.50 | 47.25 | 45.50 | 45.85 | 768 | +0.35(+0.77%) |
Oct 10, 2019 | 45.50 | 46.55 | 45.15 | 45.50 | 507 | -0.35(-0.76%) |
Oct 09, 2019 | 44.80 | 47.60 | 44.80 | 45.85 | 372 | +0.35(+0.77%) |
Oct 08, 2019 | 46.90 | 47.25 | 45.15 | 45.50 | 751 | -1.05(-2.26%) |
Oct 07, 2019 | 46.55 | 51.10 | 46.34 | 46.55 | 960 | +1.05(+2.31%) |
Oct 04, 2019 | 45.50 | 45.98 | 44.45 | 45.50 | 1,397 | +1.75(+4.00%) |
Oct 03, 2019 | 44.80 | 45.50 | 43.40 | 43.75 | 1,072 | -1.05(-2.34%) |
Oct 02, 2019 | 45.50 | 45.50 | 43.75 | 44.80 | 2,244 | -0.70(-1.54%) |
Oct 01, 2019 | 47.60 | 47.60 | 43.75 | 45.50 | 1,469 | -1.75(-3.70%) |
Sep 30, 2019 | 47.25 | 48.30 | 45.50 | 47.25 | 2,396 | -2.10(-4.26%) |
Sep 27, 2019 | 50.40 | 50.40 | 46.55 | 49.35 | 1,580 | +1.40(+2.92%) |
Sep 26, 2019 | 46.90 | 54.19 | 46.55 | 47.95 | 11,930 | +0.70(+1.48%) |
Sep 25, 2019 | 46.55 | 49.35 | 45.85 | 47.25 | 1,421 | +0.70(+1.50%) |
Sep 24, 2019 | 47.95 | 51.10 | 46.55 | 46.55 | 2,252 | -2.45(-5.00%) |
Sep 23, 2019 | 50.05 | 52.50 | 47.25 | 49.00 | 6,612 | -0.70(-1.41%) |
Sep 20, 2019 | 49.70 | 51.80 | 46.20 | 49.70 | 9,351 | +0.35(+0.71%) |
Sep 19, 2019 | 52.50 | 53.55 | 49.00 | 49.35 | 3,321 | -2.10(-4.08%) |
Sep 18, 2019 | 53.20 | 54.95 | 51.10 | 51.45 | 2,467 | -1.75(-3.29%) |
Sep 17, 2019 | 54.25 | 54.95 | 51.45 | 53.20 | 2,360 | -0.70(-1.30%) |
Sep 16, 2019 | 55.65 | 55.65 | 51.10 | 53.90 | 4,601 | +2.10(+4.05%) |
Sep 13, 2019 | 52.15 | 52.85 | 51.10 | 51.80 | 2,191 | +0.35(+0.68%) |
Sep 12, 2019 | 54.25 | 56.70 | 51.45 | 51.45 | 6,975 | -3.32(-6.07%) |
Sep 11, 2019 | 51.45 | 56.70 | 50.05 | 54.77 | 24,066 | +2.98(+5.74%) |
Sep 10, 2019 | 51.45 | 54.60 | 50.75 | 51.80 | 1,962 | +0.00(+0.00%) |
Sep 09, 2019 | 53.20 | 54.95 | 50.75 | 51.80 | 3,906 | -1.40(-2.63%) |
Sep 06, 2019 | 54.25 | 55.48 | 52.50 | 53.20 | 2,320 | -1.05(-1.94%) |
Sep 05, 2019 | 55.65 | 57.40 | 53.20 | 54.25 | 4,062 | -1.05(-1.90%) |
Sep 04, 2019 | 53.90 | 57.40 | 49.70 | 55.30 | 14,869 | +1.40(+2.60%) |
Sep 03, 2019 | 52.50 | 54.25 | 52.50 | 53.90 | 4,162 | -1.40(-2.53%) |
Aug 30, 2019 | 60.20 | 60.20 | 53.20 | 55.30 | 6,254 | -4.90(-8.14%) |
Aug 29, 2019 | 61.25 | 62.30 | 57.75 | 60.20 | 5,253 | +0.35(+0.58%) |
Aug 28, 2019 | 57.05 | 63.70 | 56.35 | 59.85 | 15,608 | +2.10(+3.64%) |
Aug 27, 2019 | 64.05 | 64.40 | 56.35 | 57.75 | 10,612 | -5.60(-8.84%) |
Aug 26, 2019 | 65.45 | 66.85 | 63.00 | 63.35 | 11,533 | -5.95(-8.59%) |
Aug 23, 2019 | 76.30 | 76.65 | 67.55 | 69.30 | 22,862 | -8.75(-11.21%) |
Aug 22, 2019 | 82.25 | 90.65 | 73.50 | 78.05 | 284,333 | +14.35(+22.53%) |
Aug 21, 2019 | 68.25 | 71.05 | 61.25 | 63.70 | 51,160 | -5.25(-7.61%) |
Aug 20, 2019 | 76.65 | 115.50 | 68.60 | 68.95 | 1,093,421 | +15.75(+29.61%) |
Aug 19, 2019 | 50.40 | 53.90 | 48.76 | 53.20 | 2,871 | +5.60(+11.76%) |
Aug 16, 2019 | 54.25 | 54.25 | 42.00 | 47.60 | 7,562 | -8.40(-15.00%) |
Aug 15, 2019 | 54.60 | 58.45 | 53.20 | 56.00 | 2,365 | +0.70(+1.27%) |
Aug 14, 2019 | 60.20 | 60.20 | 53.55 | 55.30 | 4,740 | -5.60(-9.20%) |
Aug 13, 2019 | 60.20 | 68.25 | 57.75 | 60.90 | 8,764 | +0.35(+0.58%) |
Aug 12, 2019 | 59.15 | 61.60 | 57.05 | 60.55 | 7,923 | +1.40(+2.37%) |
Aug 09, 2019 | 57.40 | 61.25 | 54.95 | 59.15 | 7,325 | +2.45(+4.32%) |
Aug 08, 2019 | 57.05 | 64.05 | 53.20 | 56.70 | 7,959 | +0.70(+1.25%) |
Aug 07, 2019 | 54.95 | 56.88 | 53.90 | 56.00 | 1,450 | +0.00(+0.00%) |
Aug 06, 2019 | 58.45 | 58.45 | 54.95 | 56.00 | 1,178 | -2.10(-3.61%) |
Aug 05, 2019 | 56.70 | 58.10 | 54.95 | 58.10 | 1,631 | -0.70(-1.19%) |
Aug 02, 2019 | 58.80 | 60.55 | 56.91 | 58.80 | 1,777 | +2.80(+5.00%) |
Aug 01, 2019 | 59.15 | 59.82 | 54.95 | 56.00 | 6,849 | -3.50(-5.88%) |
Jul 31, 2019 | 60.90 | 61.25 | 56.70 | 59.50 | 3,085 | -1.40(-2.30%) |
Jul 30, 2019 | 65.10 | 66.45 | 58.10 | 60.90 | 6,253 | -2.45(-3.87%) |
Jul 29, 2019 | 66.85 | 68.25 | 63.00 | 63.35 | 2,402 | -4.20(-6.22%) |
Jul 26, 2019 | 70.00 | 70.35 | 66.85 | 67.55 | 2,091 | -2.80(-3.98%) |
Jul 25, 2019 | 70.00 | 71.05 | 68.25 | 70.35 | 1,754 | +0.70(+1.01%) |
Jul 24, 2019 | 70.70 | 72.80 | 67.55 | 69.65 | 3,142 | -1.05(-1.49%) |
Jul 23, 2019 | 70.00 | 73.15 | 68.98 | 70.70 | 5,129 | +1.05(+1.51%) |
Jul 22, 2019 | 71.05 | 72.80 | 66.50 | 69.65 | 6,756 | -1.05(-1.49%) |
Jul 19, 2019 | 71.75 | 83.30 | 70.35 | 70.70 | 6,691 | -1.05(-1.46%) |
Jul 18, 2019 | 71.75 | 75.25 | 70.00 | 71.75 | 4,490 | -1.05(-1.44%) |
Jul 17, 2019 | 75.95 | 78.05 | 71.05 | 72.80 | 3,320 | -3.85(-5.02%) |
Jul 16, 2019 | 75.25 | 78.75 | 73.50 | 76.65 | 5,548 | +1.05(+1.39%) |
Jul 15, 2019 | 75.25 | 80.50 | 72.80 | 75.60 | 7,124 | -3.15(-4.00%) |
Jul 12, 2019 | 79.80 | 84.00 | 76.30 | 78.75 | 13,608 | -4.55(-5.46%) |
Jul 11, 2019 | 107.45 | 112.00 | 79.45 | 83.30 | 147,032 | +8.05(+10.70%) |
Jul 10, 2019 | 83.30 | 84.70 | 74.20 | 75.25 | 6,361 | -7.70(-9.28%) |
Jul 09, 2019 | 81.55 | 86.10 | 80.50 | 82.95 | 5,856 | +0.70(+0.85%) |
Jul 08, 2019 | 86.45 | 87.50 | 81.20 | 82.25 | 4,325 | -3.50(-4.08%) |
Jul 05, 2019 | 84.00 | 87.15 | 82.25 | 85.75 | 6,045 | +2.80(+3.38%) |
Jul 03, 2019 | 82.95 | 87.50 | 81.55 | 82.95 | 7,831 | +0.70(+0.85%) |
Jul 02, 2019 | 87.50 | 87.85 | 78.75 | 82.25 | 13,988 | -3.50(-4.08%) |
Jul 01, 2019 | 98.35 | 99.75 | 82.60 | 85.75 | 42,874 | -25.55(-22.96%) |
Jun 28, 2019 | 114.45 | 121.80 | 99.75 | 111.30 | 94,931 | -21.70(-16.32%) |
Jun 27, 2019 | 75.60 | 188.65 | 74.55 | 133.00 | 737,648 | +68.95(+107.65%) |
Jun 26, 2019 | 79.10 | 79.45 | 63.00 | 64.05 | 8,368 | -16.80(-20.78%) |
Jun 25, 2019 | 91.00 | 91.00 | 77.35 | 80.85 | 33,587 | -33.95(-29.57%) |
Jun 24, 2019 | 112.70 | 119.00 | 105.35 | 114.80 | 5,726 | +0.35(+0.31%) |
Jun 21, 2019 | 117.25 | 119.00 | 106.75 | 114.45 | 8,925 | -4.20(-3.54%) |
Jun 20, 2019 | 116.55 | 124.25 | 107.45 | 118.65 | 14,012 | +3.85(+3.35%) |
Jun 19, 2019 | 106.40 | 117.95 | 102.55 | 114.80 | 10,666 | +7.00(+6.49%) |
Jun 18, 2019 | 100.45 | 114.80 | 95.20 | 107.80 | 15,351 | +5.95(+5.84%) |
Jun 17, 2019 | 94.15 | 102.90 | 85.75 | 101.85 | 10,666 | +7.70(+8.18%) |
Jun 14, 2019 | 94.50 | 101.49 | 84.49 | 94.15 | 8,922 | -10.85(-10.33%) |
Jun 13, 2019 | 84.00 | 160.30 | 83.30 | 105.00 | 68,069 | +26.60(+33.93%) |
Jun 12, 2019 | 61.60 | 78.40 | 58.80 | 78.40 | 3,178 | +16.80(+27.27%) |
Jun 11, 2019 | 67.20 | 70.00 | 61.60 | 61.60 | 866 | -5.60(-8.33%) |
Jun 10, 2019 | 63.28 | 70.14 | 58.80 | 67.20 | 1,142 | +3.92(+6.19%) |
Jun 07, 2019 | 66.92 | 81.20 | 60.20 | 63.28 | 3,117 | -3.92(-5.83%) |
Jun 06, 2019 | 64.40 | 70.00 | 61.60 | 67.20 | 614 | +2.80(+4.35%) |
Jun 05, 2019 | 67.20 | 89.60 | 58.80 | 64.40 | 1,844 | -2.80(-4.17%) |
Jun 04, 2019 | 61.60 | 70.00 | 56.00 | 67.20 | 1,477 | +7.67(+12.89%) |
Jun 03, 2019 | 59.36 | 62.44 | 54.77 | 59.53 | 341 | -3.47(-5.51%) |
May 31, 2019 | 65.80 | 65.80 | 48.97 | 63.00 | 1,393 | -1.40(-2.17%) |
May 30, 2019 | 67.20 | 67.20 | 61.60 | 64.40 | 757 | -4.14(-6.05%) |
May 29, 2019 | 75.60 | 75.60 | 63.00 | 68.54 | 1,147 | -1.46(-2.08%) |
May 28, 2019 | 64.40 | 75.60 | 64.40 | 70.00 | 1,554 | +5.54(+8.60%) |
May 24, 2019 | 70.00 | 72.80 | 61.60 | 64.46 | 2,230 | -5.54(-7.92%) |
May 23, 2019 | 67.20 | 98.00 | 61.60 | 70.00 | 5,772 | +4.79(+7.34%) |
May 22, 2019 | 74.20 | 77.00 | 61.52 | 65.21 | 1,919 | -7.59(-10.42%) |
May 21, 2019 | 78.40 | 78.40 | 70.00 | 72.80 | 1,644 | -2.80(-3.70%) |
May 20, 2019 | 75.60 | 75.60 | 70.00 | 75.60 | 354 | +2.83(+3.89%) |
May 17, 2019 | 79.80 | 81.20 | 70.00 | 72.77 | 1,142 | -9.27(-11.30%) |
May 16, 2019 | 85.32 | 86.80 | 78.93 | 82.04 | 415 | -3.28(-3.84%) |
May 15, 2019 | 86.44 | 86.80 | 81.20 | 85.32 | 695 | -1.12(-1.30%) |
May 14, 2019 | 85.26 | 86.49 | 81.20 | 86.44 | 455 | +5.24(+6.45%) |
May 13, 2019 | 89.60 | 89.60 | 78.40 | 81.20 | 430 | -5.60(-6.45%) |
May 10, 2019 | 86.80 | 87.75 | 79.80 | 86.80 | 169 | +1.85(+2.18%) |
May 09, 2019 | 84.00 | 86.80 | 78.40 | 84.95 | 333 | -1.85(-2.13%) |
May 08, 2019 | 89.60 | 89.60 | 81.20 | 86.80 | 594 | +0.00(+0.00%) |
May 07, 2019 | 86.80 | 89.60 | 78.40 | 86.80 | 555 | +0.00(+0.00%) |
May 06, 2019 | 89.60 | 92.40 | 72.80 | 86.80 | 1,689 | -2.24(-2.52%) |
May 03, 2019 | 92.40 | 96.60 | 88.59 | 89.04 | 1,012 | -5.18(-5.50%) |
May 02, 2019 | 88.48 | 100.80 | 87.39 | 94.22 | 3,732 | +4.59(+5.12%) |
May 01, 2019 | 93.80 | 94.92 | 88.03 | 89.63 | 1,158 | -2.77(-3.00%) |
Apr 30, 2019 | 111.97 | 112.00 | 86.80 | 92.40 | 2,562 | -14.59(-13.64%) |
Apr 29, 2019 | 98.00 | 112.00 | 93.24 | 106.99 | 5,287 | +10.14(+10.47%) |
Apr 26, 2019 | 99.62 | 102.20 | 92.40 | 96.85 | 721 | -1.71(-1.73%) |
Apr 25, 2019 | 95.20 | 103.60 | 94.92 | 98.56 | 1,847 | +3.36(+3.53%) |
Apr 24, 2019 | 103.60 | 103.60 | 95.20 | 95.20 | 878 | -7.84(-7.61%) |
Apr 23, 2019 | 98.03 | 103.60 | 90.44 | 103.04 | 2,388 | +2.24(+2.22%) |
Apr 22, 2019 | 109.20 | 109.20 | 84.00 | 100.80 | 2,287 | -8.40(-7.69%) |
Apr 18, 2019 | 108.08 | 111.69 | 96.60 | 109.20 | 6,716 | -2.46(-2.21%) |
Apr 17, 2019 | 128.80 | 128.80 | 106.68 | 111.66 | 1,901 | -17.11(-13.29%) |
Apr 16, 2019 | 131.66 | 138.60 | 123.20 | 128.77 | 420 | -2.83(-2.15%) |
Apr 15, 2019 | 133.00 | 140.78 | 131.60 | 131.60 | 519 | -1.34(-1.01%) |
Apr 12, 2019 | 130.28 | 133.00 | 128.88 | 132.94 | 90 | +2.60(+2.00%) |
Apr 11, 2019 | 131.60 | 136.44 | 130.28 | 130.34 | 177 | -1.26(-0.96%) |
Apr 10, 2019 | 131.60 | 136.84 | 128.80 | 131.60 | 278 | -2.77(-2.06%) |
Apr 09, 2019 | 131.21 | 145.60 | 126.03 | 134.37 | 1,343 | +5.52(+4.28%) |
Apr 08, 2019 | 134.40 | 134.90 | 126.84 | 128.86 | 342 | +0.03(+0.02%) |
Apr 05, 2019 | 128.80 | 134.54 | 128.80 | 128.83 | 398 | +0.70(+0.55%) |
Apr 04, 2019 | 141.40 | 145.60 | 123.20 | 128.13 | 531 | -9.63(-6.99%) |
Apr 03, 2019 | 150.92 | 150.92 | 134.40 | 137.76 | 744 | -9.83(-6.66%) |
Apr 02, 2019 | 149.80 | 151.20 | 144.20 | 147.59 | 167 | -3.33(-2.21%) |
Apr 01, 2019 | 144.20 | 150.92 | 144.20 | 150.92 | 210 | +10.92(+7.80%) |
Mar 29, 2019 | 142.80 | 146.41 | 140.00 | 140.00 | 236 | -1.09(-0.77%) |
Mar 28, 2019 | 149.46 | 149.46 | 141.09 | 141.09 | 375 | -8.37(-5.60%) |
Mar 27, 2019 | 144.45 | 149.46 | 144.20 | 149.46 | 239 | +6.66(+4.67%) |
Mar 26, 2019 | 154.00 | 162.40 | 140.00 | 142.80 | 339 | -8.99(-5.92%) |
Mar 25, 2019 | 154.00 | 167.97 | 148.71 | 151.79 | 268 | -1.46(-0.95%) |
Mar 22, 2019 | 158.20 | 160.38 | 142.80 | 153.24 | 292 | -3.70(-2.36%) |
Mar 21, 2019 | 159.66 | 168.00 | 156.80 | 156.94 | 427 | -2.72(-1.70%) |
Mar 20, 2019 | 159.99 | 166.29 | 159.60 | 159.66 | 75 | -6.78(-4.07%) |
Mar 19, 2019 | 171.98 | 176.40 | 156.80 | 166.43 | 533 | -9.97(-5.65%) |
Mar 18, 2019 | 168.00 | 176.40 | 162.40 | 176.40 | 284 | +7.56(+4.48%) |
Mar 15, 2019 | 175.84 | 176.40 | 168.84 | 168.84 | 251 | -7.20(-4.09%) |
Mar 14, 2019 | 176.43 | 176.96 | 168.14 | 176.04 | 212 | +1.20(+0.69%) |
Mar 13, 2019 | 176.40 | 181.72 | 168.00 | 174.83 | 516 | +4.03(+2.36%) |
Mar 12, 2019 | 182.00 | 196.00 | 170.80 | 170.80 | 2,563 | +5.60(+3.39%) |
Mar 11, 2019 | 168.00 | 170.80 | 156.80 | 165.20 | 377 | -2.80(-1.67%) |
Mar 08, 2019 | 154.00 | 168.00 | 152.60 | 168.00 | 217 | +14.00(+9.09%) |
Mar 07, 2019 | 154.00 | 162.01 | 151.20 | 154.00 | 224 | -3.39(-2.15%) |
Mar 06, 2019 | 162.40 | 170.77 | 147.56 | 157.39 | 246 | -5.01(-3.09%) |
Mar 05, 2019 | 156.80 | 162.40 | 145.77 | 162.40 | 263 | +5.54(+3.53%) |
Mar 04, 2019 | 173.04 | 173.57 | 140.76 | 156.86 | 676 | -11.14(-6.63%) |
Mar 01, 2019 | 168.00 | 172.20 | 165.20 | 168.00 | 247 | +2.80(+1.69%) |
Feb 28, 2019 | 168.00 | 173.60 | 162.40 | 165.20 | 558 | -2.10(-1.26%) |
Feb 27, 2019 | 171.08 | 174.83 | 162.40 | 167.30 | 732 | -5.74(-3.32%) |
Feb 26, 2019 | 180.96 | 183.57 | 173.04 | 173.04 | 335 | -5.60(-3.13%) |
Feb 25, 2019 | 205.80 | 207.20 | 168.00 | 178.64 | 1,635 | -17.36(-8.86%) |
Feb 22, 2019 | 212.80 | 212.80 | 190.40 | 196.00 | 562 | -8.40(-4.11%) |
Feb 21, 2019 | 218.40 | 218.40 | 198.80 | 204.40 | 614 | -7.73(-3.64%) |
Feb 20, 2019 | 240.80 | 240.80 | 201.60 | 212.13 | 1,948 | -23.07(-9.81%) |
Feb 19, 2019 | 238.00 | 243.60 | 231.00 | 235.20 | 391 | -2.80(-1.18%) |
Feb 15, 2019 | 243.60 | 243.60 | 235.20 | 238.00 | 532 | +5.57(+2.40%) |
Feb 14, 2019 | 260.40 | 268.69 | 224.17 | 232.43 | 833 | -22.37(-8.78%) |
Feb 13, 2019 | 260.40 | 277.20 | 249.20 | 254.80 | 2,044 | +5.63(+2.26%) |
Feb 12, 2019 | 240.80 | 260.40 | 236.35 | 249.17 | 956 | +15.60(+6.68%) |
Feb 11, 2019 | 238.00 | 238.00 | 227.50 | 233.58 | 383 | +6.78(+2.99%) |
Feb 08, 2019 | 229.60 | 238.00 | 224.00 | 226.80 | 527 | +0.00(+0.00%) |
Feb 07, 2019 | 238.00 | 260.40 | 221.20 | 226.80 | 2,231 | -33.57(-12.89%) |
Feb 06, 2019 | 215.60 | 282.80 | 210.00 | 260.37 | 4,174 | +53.17(+25.66%) |
Feb 05, 2019 | 215.60 | 215.60 | 187.60 | 207.20 | 328 | -1.40(-0.67%) |
Feb 04, 2019 | 207.26 | 215.57 | 201.60 | 208.60 | 463 | +9.80(+4.93%) |
Feb 01, 2019 | 198.80 | 210.00 | 193.20 | 198.80 | 273 | +6.33(+3.29%) |
Jan 31, 2019 | 207.20 | 211.04 | 184.80 | 192.47 | 382 | -14.73(-7.11%) |
Jan 30, 2019 | 212.80 | 215.60 | 207.20 | 207.20 | 198 | -5.60(-2.63%) |
Jan 29, 2019 | 224.00 | 224.00 | 210.00 | 212.80 | 319 | -25.20(-10.59%) |
Jan 28, 2019 | 235.20 | 238.00 | 232.40 | 238.00 | 234 | +2.80(+1.19%) |
Jan 25, 2019 | 221.20 | 252.00 | 221.20 | 235.20 | 1,254 | +25.20(+12.00%) |
Jan 24, 2019 | 212.80 | 221.20 | 210.00 | 210.00 | 67 | -8.40(-3.85%) |
Jan 23, 2019 | 220.47 | 221.20 | 211.96 | 218.40 | 82 | +8.40(+4.00%) |
Jan 22, 2019 | 224.00 | 224.00 | 210.00 | 210.00 | 150 | -14.00(-6.25%) |
Jan 18, 2019 | 224.00 | 226.80 | 207.20 | 224.00 | 165 | +5.57(+2.55%) |
Jan 17, 2019 | 224.00 | 246.37 | 198.80 | 218.43 | 973 | +8.34(+3.97%) |
Jan 16, 2019 | 204.40 | 229.60 | 198.80 | 210.08 | 172 | -11.12(-5.03%) |
Jan 15, 2019 | 202.22 | 221.20 | 193.82 | 221.20 | 150 | +18.98(+9.39%) |
Jan 14, 2019 | 232.40 | 232.40 | 197.40 | 202.22 | 201 | -2.18(-1.07%) |
Jan 11, 2019 | 190.40 | 212.80 | 190.40 | 204.40 | 420 | +15.40(+8.15%) |
Jan 10, 2019 | 207.20 | 207.20 | 184.80 | 189.00 | 151 | -12.38(-6.15%) |
Jan 09, 2019 | 193.90 | 211.57 | 182.59 | 201.38 | 137 | +2.55(+1.28%) |
Jan 08, 2019 | 210.78 | 218.40 | 182.56 | 198.83 | 157 | -7.78(-3.77%) |
Jan 07, 2019 | 201.60 | 224.00 | 196.00 | 206.61 | 159 | +3.61(+1.78%) |
Jan 04, 2019 | 193.20 | 214.76 | 193.20 | 203.00 | 196 | +15.40(+8.21%) |
Jan 03, 2019 | 178.92 | 194.60 | 174.05 | 187.60 | 14 | +8.46(+4.72%) |