Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 19.05 | 22.25 | 18.54 | 19.22 | 18,492 | +0.18(+0.95%) |
Apr 29, 2020 | 18.31 | 23.00 | 18.12 | 19.04 | 34,672 | +0.81(+4.46%) |
Apr 28, 2020 | 18.25 | 18.30 | 17.75 | 18.23 | 12,507 | +0.45(+2.52%) |
Apr 27, 2020 | 17.75 | 18.22 | 17.00 | 17.78 | 11,073 | +0.65(+3.81%) |
Apr 24, 2020 | 18.00 | 18.24 | 16.51 | 17.12 | 14,924 | -0.27(-1.58%) |
Apr 23, 2020 | 17.00 | 18.14 | 16.75 | 17.40 | 11,417 | +0.40(+2.35%) |
Apr 22, 2020 | 17.19 | 17.19 | 15.75 | 17.00 | 7,829 | +0.93(+5.75%) |
Apr 21, 2020 | 17.12 | 17.20 | 15.50 | 16.07 | 14,301 | -0.93(-5.44%) |
Apr 20, 2020 | 16.25 | 20.50 | 16.00 | 17.00 | 23,438 | +0.66(+4.06%) |
Apr 17, 2020 | 17.25 | 17.25 | 15.51 | 16.34 | 12,028 | +0.59(+3.73%) |
Apr 16, 2020 | 17.00 | 17.50 | 15.25 | 15.75 | 12,837 | -0.57(-3.46%) |
Apr 15, 2020 | 17.75 | 17.75 | 15.79 | 16.32 | 9,844 | -1.43(-8.08%) |
Apr 14, 2020 | 18.25 | 19.00 | 17.25 | 17.75 | 19,450 | +0.61(+3.54%) |
Apr 13, 2020 | 15.70 | 18.00 | 15.25 | 17.14 | 18,859 | +1.58(+10.15%) |
Apr 09, 2020 | 16.25 | 16.73 | 15.25 | 15.56 | 12,552 | -0.69(-4.23%) |
Apr 08, 2020 | 15.25 | 16.44 | 15.25 | 16.25 | 14,079 | +1.18(+7.85%) |
Apr 07, 2020 | 16.66 | 17.00 | 14.50 | 15.07 | 18,187 | -1.18(-7.28%) |
Apr 06, 2020 | 14.80 | 16.59 | 14.80 | 16.25 | 15,858 | +1.50(+10.17%) |
Apr 03, 2020 | 14.50 | 15.50 | 14.50 | 14.75 | 9,996 | -0.19(-1.24%) |
Apr 02, 2020 | 14.90 | 15.82 | 14.50 | 14.94 | 13,749 | +0.16(+1.08%) |
Apr 01, 2020 | 15.50 | 16.18 | 14.75 | 14.78 | 20,960 | -0.97(-6.19%) |
Mar 31, 2020 | 17.00 | 17.50 | 15.50 | 15.75 | 17,621 | -0.50(-3.08%) |
Mar 30, 2020 | 16.25 | 17.50 | 15.75 | 16.25 | 15,909 | -0.80(-4.72%) |
Mar 27, 2020 | 16.89 | 18.25 | 15.25 | 17.05 | 19,828 | -0.45(-2.54%) |
Mar 26, 2020 | 16.25 | 17.50 | 16.07 | 17.50 | 18,164 | +1.25(+7.68%) |
Mar 25, 2020 | 15.50 | 17.24 | 14.50 | 16.25 | 29,473 | +0.00(+0.02%) |
Mar 24, 2020 | 16.50 | 17.00 | 14.00 | 16.25 | 31,385 | +0.50(+3.17%) |
Mar 23, 2020 | 15.50 | 17.50 | 15.50 | 15.75 | 20,298 | +0.24(+1.56%) |
Mar 20, 2020 | 18.25 | 18.74 | 15.50 | 15.51 | 22,808 | -3.49(-18.38%) |
Mar 19, 2020 | 15.00 | 19.00 | 14.50 | 19.00 | 28,573 | +4.97(+35.47%) |
Mar 18, 2020 | 17.55 | 17.55 | 12.51 | 14.03 | 34,883 | -3.97(-22.08%) |
Mar 17, 2020 | 16.75 | 18.25 | 15.25 | 18.00 | 28,006 | +2.00(+12.50%) |
Mar 16, 2020 | 16.50 | 17.25 | 15.00 | 16.00 | 20,183 | -1.93(-10.78%) |
Mar 13, 2020 | 18.35 | 18.50 | 16.28 | 17.93 | 15,816 | +0.57(+3.28%) |
Mar 12, 2020 | 16.72 | 18.25 | 16.25 | 17.36 | 21,896 | +0.86(+5.23%) |
Mar 11, 2020 | 18.90 | 19.73 | 16.28 | 16.50 | 24,520 | -1.30(-7.33%) |
Mar 10, 2020 | 18.09 | 20.00 | 17.50 | 17.80 | 39,569 | +2.05(+13.05%) |
Mar 09, 2020 | 18.75 | 20.00 | 15.75 | 15.75 | 27,636 | -4.06(-20.49%) |
Mar 06, 2020 | 19.50 | 21.00 | 19.25 | 19.81 | 19,140 | -0.19(-0.95%) |
Mar 05, 2020 | 21.50 | 22.50 | 19.50 | 20.00 | 27,143 | -1.84(-8.41%) |
Mar 04, 2020 | 20.95 | 21.84 | 20.00 | 21.84 | 22,513 | +1.21(+5.87%) |
Mar 03, 2020 | 23.50 | 23.50 | 20.01 | 20.63 | 29,266 | -1.67(-7.49%) |
Mar 02, 2020 | 19.00 | 22.93 | 19.00 | 22.30 | 23,805 | +2.82(+14.46%) |
Feb 28, 2020 | 20.25 | 20.75 | 18.75 | 19.48 | 30,496 | -1.27(-6.12%) |
Feb 27, 2020 | 20.75 | 21.50 | 18.75 | 20.75 | 39,340 | +0.26(+1.27%) |
Feb 26, 2020 | 24.00 | 25.00 | 19.38 | 20.49 | 51,375 | -3.64(-15.08%) |
Feb 25, 2020 | 28.50 | 28.50 | 23.79 | 24.13 | 31,030 | -3.87(-13.83%) |
Feb 24, 2020 | 26.50 | 28.75 | 25.50 | 28.00 | 25,937 | +1.75(+6.67%) |
Feb 21, 2020 | 28.00 | 28.00 | 25.75 | 26.25 | 34,312 | -1.25(-4.55%) |
Feb 20, 2020 | 24.50 | 28.00 | 24.25 | 27.50 | 67,523 | +3.50(+14.58%) |
Feb 19, 2020 | 25.50 | 25.50 | 22.75 | 24.00 | 46,279 | -0.68(-2.74%) |
Feb 18, 2020 | 25.50 | 25.50 | 24.50 | 24.68 | 21,539 | +0.21(+0.88%) |
Feb 14, 2020 | 24.52 | 25.00 | 24.00 | 24.46 | 16,012 | +0.15(+0.62%) |
Feb 13, 2020 | 25.00 | 25.50 | 24.25 | 24.31 | 19,633 | -0.69(-2.76%) |
Feb 12, 2020 | 26.25 | 26.25 | 24.75 | 25.00 | 19,613 | -0.50(-1.96%) |
Feb 11, 2020 | 26.00 | 26.38 | 25.50 | 25.50 | 23,449 | -0.25(-0.97%) |
Feb 10, 2020 | 26.25 | 26.25 | 25.25 | 25.75 | 19,815 | +0.00(+0.00%) |
Feb 07, 2020 | 25.25 | 27.00 | 24.00 | 25.75 | 41,052 | +1.00(+4.04%) |
Feb 06, 2020 | 26.25 | 26.50 | 24.75 | 24.75 | 22,475 | -1.25(-4.81%) |
Feb 05, 2020 | 24.75 | 27.25 | 24.75 | 26.00 | 18,384 | +1.43(+5.83%) |
Feb 04, 2020 | 25.00 | 25.62 | 24.32 | 24.57 | 18,162 | -0.15(-0.62%) |
Feb 03, 2020 | 25.00 | 25.25 | 24.50 | 24.72 | 25,089 | -0.17(-0.67%) |
Jan 31, 2020 | 24.50 | 25.25 | 23.75 | 24.89 | 25,744 | -0.04(-0.15%) |
Jan 30, 2020 | 25.75 | 25.75 | 24.51 | 24.93 | 20,460 | -0.82(-3.20%) |
Jan 29, 2020 | 26.75 | 26.75 | 25.50 | 25.75 | 19,072 | -0.50(-1.90%) |
Jan 28, 2020 | 27.25 | 27.74 | 25.50 | 26.25 | 18,170 | -0.75(-2.78%) |
Jan 27, 2020 | 26.50 | 28.00 | 24.75 | 27.00 | 23,161 | +1.50(+5.88%) |
Jan 24, 2020 | 26.25 | 27.12 | 25.25 | 25.50 | 27,648 | -1.25(-4.67%) |
Jan 23, 2020 | 28.00 | 28.25 | 26.25 | 26.75 | 37,345 | -1.75(-6.14%) |
Jan 22, 2020 | 30.50 | 31.25 | 28.00 | 28.50 | 33,484 | -2.00(-6.56%) |
Jan 21, 2020 | 31.50 | 32.50 | 30.00 | 30.50 | 21,241 | -1.25(-3.94%) |
Jan 17, 2020 | 33.25 | 33.50 | 30.50 | 31.75 | 41,960 | -0.50(-1.55%) |
Jan 16, 2020 | 34.50 | 35.25 | 32.25 | 32.25 | 23,430 | -1.75(-5.15%) |
Jan 15, 2020 | 33.00 | 35.00 | 32.75 | 34.00 | 18,338 | +1.50(+4.62%) |
Jan 14, 2020 | 32.75 | 33.50 | 30.25 | 32.50 | 25,224 | -0.75(-2.26%) |
Jan 13, 2020 | 35.25 | 35.75 | 31.25 | 33.25 | 35,721 | -2.00(-5.67%) |
Jan 10, 2020 | 36.50 | 38.00 | 35.00 | 35.25 | 28,492 | -1.75(-4.73%) |
Jan 09, 2020 | 36.50 | 38.00 | 36.00 | 37.00 | 10,568 | +0.50(+1.37%) |
Jan 08, 2020 | 38.25 | 39.50 | 36.00 | 36.50 | 19,331 | -2.25(-5.81%) |
Jan 07, 2020 | 38.50 | 40.50 | 37.25 | 38.75 | 23,698 | +1.25(+3.33%) |
Jan 06, 2020 | 36.25 | 39.25 | 34.00 | 37.50 | 21,290 | +1.25(+3.45%) |
Jan 03, 2020 | 35.25 | 36.75 | 35.00 | 36.25 | 28,436 | -0.50(-1.36%) |
Jan 02, 2020 | 38.50 | 38.50 | 36.00 | 36.75 | 24,575 | -0.75(-2.00%) |
Dec 31, 2019 | 37.25 | 39.00 | 37.00 | 37.50 | 16,688 | +0.25(+0.67%) |
Dec 30, 2019 | 39.75 | 39.75 | 37.25 | 37.25 | 14,126 | -2.25(-5.70%) |
Dec 27, 2019 | 36.00 | 40.00 | 35.88 | 39.50 | 17,660 | +3.25(+8.97%) |
Dec 26, 2019 | 37.75 | 38.25 | 35.75 | 36.25 | 16,631 | -1.50(-3.97%) |
Dec 24, 2019 | 38.25 | 38.25 | 37.50 | 37.75 | 11,896 | -1.00(-2.58%) |
Dec 23, 2019 | 37.75 | 39.92 | 37.50 | 38.75 | 14,739 | +0.50(+1.31%) |
Dec 20, 2019 | 39.50 | 39.50 | 37.50 | 38.25 | 17,688 | -0.75(-1.92%) |
Dec 19, 2019 | 41.00 | 41.50 | 38.75 | 39.00 | 8,289 | -1.75(-4.29%) |
Dec 18, 2019 | 40.50 | 41.25 | 39.25 | 40.75 | 9,689 | +0.00(+0.00%) |
Dec 17, 2019 | 41.00 | 41.30 | 38.50 | 40.75 | 16,416 | +0.25(+0.62%) |
Dec 16, 2019 | 39.75 | 44.75 | 39.00 | 40.50 | 33,616 | +2.00(+5.19%) |
Dec 13, 2019 | 38.50 | 39.00 | 37.50 | 38.50 | 11,416 | +0.00(+0.00%) |
Dec 12, 2019 | 38.75 | 39.38 | 37.50 | 38.50 | 9,079 | -0.25(-0.65%) |
Dec 11, 2019 | 39.50 | 39.50 | 36.00 | 38.75 | 23,500 | +0.25(+0.65%) |
Dec 10, 2019 | 37.50 | 39.75 | 37.00 | 38.50 | 14,662 | +1.25(+3.36%) |
Dec 09, 2019 | 38.25 | 38.75 | 36.25 | 37.25 | 66,470 | -1.75(-4.49%) |
Dec 06, 2019 | 40.75 | 42.00 | 38.25 | 39.00 | 11,604 | -1.75(-4.29%) |
Dec 05, 2019 | 42.50 | 43.00 | 36.75 | 40.75 | 40,807 | -2.00(-4.68%) |
Dec 04, 2019 | 44.75 | 45.50 | 42.25 | 42.75 | 16,230 | -2.50(-5.52%) |
Dec 03, 2019 | 45.00 | 46.00 | 44.25 | 45.25 | 10,376 | +0.00(+0.00%) |
Dec 02, 2019 | 46.50 | 46.75 | 44.50 | 45.25 | 16,370 | -1.25(-2.69%) |
Nov 29, 2019 | 45.25 | 47.50 | 44.00 | 46.50 | 5,808 | +1.50(+3.33%) |
Nov 27, 2019 | 47.00 | 47.88 | 45.00 | 45.00 | 13,000 | -2.00(-4.26%) |
Nov 26, 2019 | 46.00 | 47.62 | 45.48 | 47.00 | 7,856 | +1.00(+2.17%) |
Nov 25, 2019 | 45.50 | 47.25 | 44.75 | 46.00 | 10,690 | +0.50(+1.10%) |
Nov 22, 2019 | 44.75 | 46.75 | 44.50 | 45.50 | 8,388 | +0.25(+0.55%) |
Nov 21, 2019 | 44.50 | 46.50 | 44.12 | 45.25 | 19,571 | +1.00(+2.26%) |
Nov 20, 2019 | 44.50 | 46.50 | 44.00 | 44.25 | 14,262 | -0.75(-1.67%) |
Nov 19, 2019 | 43.75 | 45.50 | 43.25 | 45.00 | 12,937 | +1.00(+2.27%) |
Nov 18, 2019 | 47.50 | 47.50 | 44.00 | 44.00 | 21,752 | -3.00(-6.38%) |
Nov 15, 2019 | 45.75 | 47.50 | 45.25 | 47.00 | 18,888 | +2.25(+5.03%) |
Nov 14, 2019 | 47.50 | 48.50 | 44.75 | 44.75 | 22,122 | -3.75(-7.73%) |
Nov 13, 2019 | 48.75 | 49.50 | 47.75 | 48.50 | 11,161 | -0.75(-1.52%) |
Nov 12, 2019 | 49.00 | 51.25 | 48.75 | 49.25 | 11,286 | +0.00(+0.00%) |
Nov 11, 2019 | 49.25 | 50.75 | 48.50 | 49.25 | 14,832 | -1.00(-1.99%) |
Nov 08, 2019 | 56.00 | 56.25 | 47.50 | 50.25 | 73,104 | +1.00(+2.03%) |
Nov 07, 2019 | 47.75 | 51.50 | 47.50 | 49.25 | 17,886 | +1.50(+3.14%) |
Nov 06, 2019 | 50.25 | 51.75 | 47.50 | 47.75 | 33,257 | -2.25(-4.50%) |
Nov 05, 2019 | 51.00 | 51.75 | 49.75 | 50.00 | 21,341 | -1.00(-1.96%) |
Nov 04, 2019 | 51.75 | 54.25 | 50.50 | 51.00 | 26,694 | +0.25(+0.49%) |
Nov 01, 2019 | 47.00 | 51.12 | 45.25 | 50.75 | 14,600 | +3.00(+6.28%) |
Oct 31, 2019 | 39.75 | 48.75 | 37.50 | 47.75 | 38,108 | -2.25(-4.50%) |
Oct 30, 2019 | 49.25 | 51.25 | 48.25 | 50.00 | 15,890 | +0.00(+0.00%) |
Oct 29, 2019 | 49.25 | 51.00 | 46.75 | 50.00 | 23,337 | +1.25(+2.56%) |
Oct 28, 2019 | 49.75 | 50.50 | 48.25 | 48.75 | 15,966 | -1.25(-2.50%) |
Oct 25, 2019 | 49.00 | 51.50 | 48.25 | 50.00 | 20,236 | -0.25(-0.50%) |
Oct 24, 2019 | 56.00 | 56.00 | 44.38 | 50.25 | 64,786 | -5.75(-10.27%) |
Oct 23, 2019 | 59.00 | 59.75 | 54.25 | 56.00 | 32,520 | -3.75(-6.28%) |
Oct 22, 2019 | 59.50 | 60.25 | 58.50 | 59.75 | 35,466 | -0.25(-0.42%) |
Oct 21, 2019 | 59.50 | 60.50 | 58.50 | 60.00 | 18,910 | +1.25(+2.13%) |
Oct 18, 2019 | 57.25 | 59.00 | 57.00 | 58.75 | 32,312 | +1.00(+1.73%) |
Oct 17, 2019 | 52.50 | 58.00 | 52.50 | 57.75 | 27,001 | +5.00(+9.48%) |
Oct 16, 2019 | 53.75 | 54.38 | 52.25 | 52.75 | 17,028 | -1.00(-1.86%) |
Oct 15, 2019 | 53.50 | 55.75 | 53.50 | 53.75 | 16,141 | +0.25(+0.47%) |
Oct 14, 2019 | 55.00 | 55.75 | 52.50 | 53.50 | 20,301 | -1.75(-3.17%) |
Oct 11, 2019 | 55.00 | 57.12 | 53.50 | 55.25 | 25,516 | +1.00(+1.84%) |
Oct 10, 2019 | 54.50 | 54.50 | 52.50 | 54.25 | 16,538 | +0.25(+0.46%) |
Oct 09, 2019 | 54.50 | 55.00 | 52.50 | 54.00 | 18,898 | +0.50(+0.93%) |
Oct 08, 2019 | 54.00 | 55.75 | 52.75 | 53.50 | 20,342 | -2.00(-3.60%) |
Oct 07, 2019 | 57.25 | 58.50 | 54.50 | 55.50 | 22,327 | -1.75(-3.06%) |
Oct 04, 2019 | 62.75 | 64.25 | 56.25 | 57.25 | 66,352 | -6.50(-10.20%) |
Oct 03, 2019 | 59.75 | 67.00 | 56.75 | 63.75 | 100,816 | +4.50(+7.59%) |
Oct 02, 2019 | 56.25 | 59.75 | 51.50 | 59.25 | 81,674 | +3.75(+6.76%) |
Oct 01, 2019 | 48.75 | 65.00 | 48.75 | 55.50 | 321,197 | +9.00(+19.35%) |
Sep 30, 2019 | 47.00 | 47.00 | 44.33 | 46.50 | 26,718 | -0.25(-0.53%) |
Sep 27, 2019 | 48.50 | 48.50 | 46.00 | 46.75 | 14,244 | -0.75(-1.58%) |
Sep 26, 2019 | 49.00 | 49.00 | 46.50 | 47.50 | 18,681 | -1.50(-3.06%) |
Sep 25, 2019 | 47.25 | 49.00 | 47.25 | 49.00 | 7,642 | +0.75(+1.55%) |
Sep 24, 2019 | 50.75 | 52.00 | 46.25 | 48.25 | 32,412 | -3.25(-6.31%) |
Sep 23, 2019 | 50.00 | 52.50 | 48.25 | 51.50 | 14,826 | +1.75(+3.52%) |
Sep 20, 2019 | 48.25 | 50.00 | 47.00 | 49.75 | 21,432 | +1.50(+3.11%) |
Sep 19, 2019 | 50.00 | 50.00 | 48.25 | 48.25 | 12,015 | -1.75(-3.50%) |
Sep 18, 2019 | 49.50 | 50.00 | 47.50 | 50.00 | 18,999 | +0.50(+1.01%) |
Sep 17, 2019 | 49.25 | 50.25 | 47.75 | 49.50 | 22,863 | -0.25(-0.50%) |
Sep 16, 2019 | 49.25 | 50.00 | 46.50 | 49.75 | 26,939 | +0.25(+0.51%) |
Sep 13, 2019 | 49.75 | 49.75 | 47.50 | 49.50 | 17,324 | +0.25(+0.51%) |
Sep 12, 2019 | 48.25 | 50.25 | 47.25 | 49.25 | 27,524 | +1.00(+2.07%) |
Sep 11, 2019 | 50.25 | 51.75 | 48.00 | 48.25 | 23,978 | -1.75(-3.50%) |
Sep 10, 2019 | 50.50 | 50.75 | 44.75 | 50.00 | 25,107 | -0.50(-0.99%) |
Sep 09, 2019 | 50.00 | 51.55 | 48.00 | 50.50 | 32,374 | +1.00(+2.02%) |
Sep 06, 2019 | 54.00 | 55.00 | 49.25 | 49.50 | 37,580 | -4.25(-7.91%) |
Sep 05, 2019 | 53.00 | 54.38 | 48.38 | 53.75 | 40,170 | +1.75(+3.37%) |
Sep 04, 2019 | 55.00 | 55.00 | 49.62 | 52.00 | 27,706 | -3.00(-5.45%) |
Sep 03, 2019 | 52.50 | 57.38 | 52.50 | 55.00 | 25,727 | +1.50(+2.80%) |
Aug 30, 2019 | 56.50 | 57.25 | 52.00 | 53.50 | 23,808 | -2.75(-4.89%) |
Aug 29, 2019 | 58.25 | 58.75 | 54.50 | 56.25 | 32,579 | -1.00(-1.75%) |
Aug 28, 2019 | 52.25 | 58.25 | 51.76 | 57.25 | 30,897 | +4.50(+8.53%) |
Aug 27, 2019 | 55.25 | 56.75 | 51.75 | 52.75 | 34,520 | -2.00(-3.65%) |
Aug 26, 2019 | 48.75 | 56.75 | 46.50 | 54.75 | 64,568 | +6.75(+14.06%) |
Aug 23, 2019 | 50.50 | 51.50 | 46.38 | 48.00 | 33,056 | -2.50(-4.95%) |
Aug 22, 2019 | 52.25 | 53.75 | 50.25 | 50.50 | 22,543 | -1.00(-1.94%) |
Aug 21, 2019 | 51.00 | 53.25 | 50.00 | 51.50 | 20,143 | +1.00(+1.98%) |
Aug 20, 2019 | 52.50 | 54.50 | 49.00 | 50.50 | 38,793 | -1.25(-2.42%) |
Aug 19, 2019 | 48.00 | 54.75 | 46.75 | 51.75 | 48,780 | +5.00(+10.70%) |
Aug 16, 2019 | 45.75 | 48.00 | 44.75 | 46.75 | 21,248 | +1.00(+2.19%) |
Aug 15, 2019 | 46.00 | 48.44 | 43.75 | 45.75 | 33,528 | +0.00(+0.00%) |
Aug 14, 2019 | 46.50 | 46.62 | 43.00 | 45.75 | 37,828 | -0.25(-0.54%) |
Aug 13, 2019 | 43.00 | 47.00 | 43.00 | 46.00 | 33,443 | +2.88(+6.67%) |
Aug 12, 2019 | 44.25 | 44.50 | 41.50 | 43.12 | 24,247 | -1.12(-2.54%) |
Aug 09, 2019 | 44.50 | 46.00 | 43.30 | 44.25 | 44,780 | +0.75(+1.72%) |
Aug 08, 2019 | 41.50 | 43.75 | 41.50 | 43.50 | 49,065 | +2.00(+4.82%) |
Aug 07, 2019 | 41.00 | 43.25 | 39.75 | 41.50 | 31,510 | +0.75(+1.84%) |
Aug 06, 2019 | 41.50 | 44.50 | 38.75 | 40.75 | 44,982 | +0.00(+0.00%) |
Aug 05, 2019 | 37.25 | 41.25 | 35.25 | 40.75 | 53,219 | +2.50(+6.54%) |
Aug 02, 2019 | 38.25 | 39.12 | 37.25 | 38.25 | 75,192 | +1.00(+2.68%) |
Aug 01, 2019 | 46.75 | 47.00 | 36.00 | 37.25 | 243,523 | -31.75(-46.01%) |
Jul 31, 2019 | 73.00 | 75.50 | 68.00 | 69.00 | 45,669 | -5.00(-6.76%) |
Jul 30, 2019 | 67.25 | 74.50 | 67.00 | 74.00 | 40,104 | +6.50(+9.63%) |
Jul 29, 2019 | 69.25 | 70.00 | 65.50 | 67.50 | 24,918 | -2.00(-2.88%) |
Jul 26, 2019 | 64.00 | 71.75 | 63.20 | 69.50 | 32,488 | +5.00(+7.75%) |
Jul 25, 2019 | 67.75 | 72.25 | 63.75 | 64.50 | 46,590 | -3.25(-4.80%) |
Jul 24, 2019 | 59.75 | 70.00 | 59.75 | 67.75 | 69,114 | +8.25(+13.87%) |
Jul 23, 2019 | 68.00 | 68.50 | 56.50 | 59.50 | 113,933 | -9.50(-13.77%) |
Jul 22, 2019 | 76.50 | 77.62 | 66.00 | 69.00 | 99,458 | -8.00(-10.39%) |
Jul 19, 2019 | 80.00 | 80.50 | 77.00 | 77.00 | 25,432 | -3.00(-3.75%) |
Jul 18, 2019 | 79.00 | 81.50 | 78.51 | 80.00 | 26,256 | +0.25(+0.31%) |
Jul 17, 2019 | 84.25 | 84.25 | 77.00 | 79.75 | 47,850 | -5.25(-6.18%) |
Jul 16, 2019 | 83.00 | 86.00 | 82.50 | 85.00 | 19,646 | +0.00(+0.00%) |
Jul 15, 2019 | 91.50 | 91.75 | 82.50 | 85.00 | 48,641 | -6.75(-7.36%) |
Jul 12, 2019 | 92.50 | 93.00 | 85.00 | 91.75 | 48,568 | -1.50(-1.61%) |
Jul 11, 2019 | 96.75 | 97.00 | 91.00 | 93.25 | 37,382 | -2.00(-2.10%) |
Jul 10, 2019 | 94.75 | 96.62 | 94.06 | 95.25 | 30,089 | +0.50(+0.53%) |
Jul 09, 2019 | 95.50 | 95.75 | 92.75 | 94.75 | 37,412 | -4.25(-4.29%) |
Jul 08, 2019 | 92.50 | 100.00 | 91.50 | 99.00 | 59,090 | +5.50(+5.88%) |
Jul 05, 2019 | 95.50 | 97.65 | 91.50 | 93.50 | 33,928 | -1.75(-1.84%) |
Jul 03, 2019 | 102.25 | 102.36 | 95.00 | 95.25 | 31,516 | -7.25(-7.07%) |
Jul 02, 2019 | 103.75 | 104.50 | 96.00 | 102.50 | 62,346 | -5.50(-5.09%) |
Jul 01, 2019 | 107.75 | 114.25 | 103.00 | 108.00 | 80,442 | -1.00(-0.92%) |
Jun 28, 2019 | 104.50 | 111.38 | 104.00 | 109.00 | 334,620 | +5.50(+5.31%) |
Jun 27, 2019 | 97.50 | 106.00 | 97.50 | 103.50 | 41,281 | +6.50(+6.70%) |
Jun 26, 2019 | 97.00 | 101.25 | 96.00 | 97.00 | 29,144 | +1.00(+1.04%) |
Jun 25, 2019 | 95.75 | 102.00 | 95.00 | 96.00 | 32,672 | -0.75(-0.78%) |
Jun 24, 2019 | 99.00 | 99.75 | 92.50 | 96.75 | 52,361 | -5.75(-5.61%) |
Jun 21, 2019 | 106.00 | 107.12 | 88.50 | 102.50 | 106,084 | -3.75(-3.53%) |
Jun 20, 2019 | 112.50 | 114.50 | 104.75 | 106.25 | 47,940 | -4.50(-4.06%) |
Jun 19, 2019 | 109.50 | 113.75 | 109.50 | 110.75 | 30,378 | +1.75(+1.61%) |
Jun 18, 2019 | 112.00 | 112.00 | 104.00 | 109.00 | 43,402 | -2.00(-1.80%) |
Jun 17, 2019 | 114.00 | 116.50 | 109.25 | 111.00 | 39,956 | -3.00(-2.63%) |
Jun 14, 2019 | 116.75 | 119.75 | 113.25 | 114.00 | 26,520 | -2.25(-1.94%) |
Jun 13, 2019 | 114.00 | 118.00 | 113.00 | 116.25 | 32,148 | +2.50(+2.20%) |
Jun 12, 2019 | 112.00 | 115.25 | 109.75 | 113.75 | 36,014 | +1.75(+1.56%) |
Jun 11, 2019 | 119.00 | 120.75 | 105.00 | 112.00 | 74,850 | -5.75(-4.88%) |
Jun 10, 2019 | 116.50 | 118.75 | 113.00 | 117.75 | 54,224 | +5.50(+4.90%) |
Jun 07, 2019 | 106.75 | 116.99 | 106.75 | 112.25 | 62,624 | +5.75(+5.40%) |
Jun 06, 2019 | 104.25 | 110.50 | 103.50 | 106.50 | 56,030 | +3.25(+3.15%) |
Jun 05, 2019 | 105.25 | 109.00 | 100.50 | 103.25 | 104,071 | +1.75(+1.72%) |
Jun 04, 2019 | 94.75 | 107.25 | 93.00 | 101.50 | 227,991 | +9.25(+10.03%) |
Jun 03, 2019 | 90.00 | 98.50 | 87.75 | 92.25 | 74,744 | +2.75(+3.07%) |
May 31, 2019 | 89.75 | 90.38 | 84.50 | 89.50 | 40,512 | +0.00(+0.00%) |
May 30, 2019 | 86.50 | 91.00 | 84.25 | 89.50 | 70,223 | +3.50(+4.07%) |
May 29, 2019 | 79.50 | 87.25 | 77.00 | 86.00 | 49,627 | +6.50(+8.18%) |
May 28, 2019 | 80.00 | 81.25 | 77.25 | 79.50 | 27,341 | -1.75(-2.15%) |
May 24, 2019 | 82.00 | 82.62 | 76.50 | 81.25 | 30,076 | +0.50(+0.62%) |
May 23, 2019 | 83.25 | 85.25 | 77.50 | 80.75 | 46,904 | -3.50(-4.15%) |
May 22, 2019 | 87.00 | 88.50 | 84.25 | 84.25 | 22,791 | -1.75(-2.03%) |
May 21, 2019 | 87.00 | 90.00 | 85.00 | 86.00 | 30,166 | +0.00(+0.00%) |
May 20, 2019 | 84.00 | 91.25 | 82.75 | 86.00 | 41,193 | +0.50(+0.58%) |
May 17, 2019 | 87.50 | 91.25 | 83.75 | 85.50 | 37,384 | -3.25(-3.66%) |
May 16, 2019 | 88.25 | 92.38 | 85.25 | 88.75 | 53,639 | +0.25(+0.28%) |
May 15, 2019 | 83.75 | 91.25 | 80.00 | 88.50 | 53,731 | +3.75(+4.42%) |
May 14, 2019 | 82.50 | 89.50 | 82.00 | 84.75 | 44,698 | +3.00(+3.67%) |
May 13, 2019 | 92.00 | 94.00 | 75.00 | 81.75 | 150,336 | -10.50(-11.38%) |
May 10, 2019 | 84.00 | 96.00 | 84.00 | 92.25 | 108,612 | +7.00(+8.21%) |
May 09, 2019 | 82.75 | 87.00 | 68.00 | 85.25 | 131,654 | +3.00(+3.65%) |
May 08, 2019 | 72.25 | 86.50 | 72.00 | 82.25 | 178,560 | +10.25(+14.24%) |
May 07, 2019 | 68.00 | 74.75 | 67.50 | 72.00 | 102,399 | +1.50(+2.13%) |
May 06, 2019 | 64.75 | 76.00 | 63.00 | 70.50 | 189,620 | +4.00(+6.02%) |
May 03, 2019 | 60.50 | 66.50 | 60.00 | 66.50 | 46,632 | +5.50(+9.02%) |
May 02, 2019 | 59.50 | 61.50 | 55.25 | 61.00 | 44,127 | -0.50(-0.81%) |