Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 81.00 | 81.00 | 75.00 | 76.50 | 2,892 | -5.10(-6.25%) |
Apr 29, 2020 | 79.50 | 86.10 | 73.38 | 81.60 | 4,339 | +1.80(+2.26%) |
Apr 28, 2020 | 79.80 | 80.76 | 66.30 | 79.80 | 3,401 | -0.60(-0.75%) |
Apr 27, 2020 | 81.30 | 88.50 | 77.40 | 80.40 | 6,068 | -0.30(-0.37%) |
Apr 24, 2020 | 77.70 | 85.50 | 73.50 | 80.70 | 11,620 | +7.20(+9.80%) |
Apr 23, 2020 | 58.20 | 78.75 | 57.04 | 73.50 | 10,635 | +14.70(+25.00%) |
Apr 22, 2020 | 56.70 | 60.00 | 55.47 | 58.80 | 2,273 | +3.60(+6.52%) |
Apr 21, 2020 | 57.00 | 57.60 | 52.72 | 55.20 | 1,435 | +0.00(+0.00%) |
Apr 20, 2020 | 47.70 | 57.00 | 45.00 | 55.20 | 2,558 | +9.60(+21.05%) |
Apr 17, 2020 | 44.40 | 50.10 | 44.18 | 45.60 | 1,366 | +3.00(+7.04%) |
Apr 16, 2020 | 41.10 | 44.40 | 40.50 | 42.60 | 2,159 | +1.80(+4.41%) |
Apr 15, 2020 | 38.70 | 40.80 | 36.75 | 40.80 | 833 | +2.40(+6.24%) |
Apr 14, 2020 | 37.50 | 40.80 | 36.48 | 38.40 | 1,527 | +2.10(+5.79%) |
Apr 13, 2020 | 36.90 | 36.90 | 34.80 | 36.30 | 879 | -0.45(-1.22%) |
Apr 09, 2020 | 38.10 | 41.14 | 36.30 | 36.75 | 623 | -1.35(-3.54%) |
Apr 08, 2020 | 41.10 | 41.10 | 36.90 | 38.10 | 435 | -3.90(-9.29%) |
Apr 07, 2020 | 33.00 | 42.00 | 33.00 | 42.00 | 1,466 | +8.10(+23.89%) |
Apr 06, 2020 | 34.12 | 35.70 | 33.56 | 33.90 | 337 | +1.50(+4.63%) |
Apr 03, 2020 | 32.10 | 33.00 | 31.50 | 32.40 | 780 | -1.20(-3.57%) |
Apr 02, 2020 | 35.10 | 35.40 | 33.00 | 33.60 | 475 | +0.05(+0.16%) |
Apr 01, 2020 | 33.30 | 35.53 | 33.00 | 33.55 | 325 | -0.65(-1.91%) |
Mar 31, 2020 | 34.80 | 36.00 | 33.30 | 34.20 | 714 | -1.80(-5.00%) |
Mar 30, 2020 | 44.10 | 44.10 | 32.25 | 36.00 | 3,551 | -8.10(-18.37%) |
Mar 27, 2020 | 41.10 | 46.20 | 39.28 | 44.10 | 1,693 | +4.05(+10.11%) |
Mar 26, 2020 | 39.60 | 40.65 | 37.82 | 40.05 | 720 | +1.95(+5.12%) |
Mar 25, 2020 | 31.50 | 45.60 | 30.75 | 38.10 | 2,695 | +7.65(+25.12%) |
Mar 24, 2020 | 32.70 | 36.90 | 26.10 | 30.45 | 6,350 | -1.95(-6.02%) |
Mar 23, 2020 | 35.10 | 35.40 | 31.41 | 32.40 | 1,249 | -1.95(-5.68%) |
Mar 20, 2020 | 32.87 | 35.93 | 30.60 | 34.35 | 1,143 | +3.15(+10.10%) |
Mar 19, 2020 | 33.00 | 38.70 | 30.00 | 31.20 | 5,632 | -2.40(-7.14%) |
Mar 18, 2020 | 35.40 | 37.18 | 31.50 | 33.60 | 1,079 | -4.80(-12.50%) |
Mar 17, 2020 | 38.70 | 38.70 | 34.53 | 38.40 | 1,622 | +0.65(+1.73%) |
Mar 16, 2020 | 42.00 | 42.30 | 37.20 | 37.75 | 2,473 | -4.85(-11.39%) |
Mar 13, 2020 | 48.00 | 50.56 | 42.00 | 42.60 | 2,036 | -1.20(-2.74%) |
Mar 12, 2020 | 48.30 | 50.70 | 42.90 | 43.80 | 2,598 | -9.00(-17.05%) |
Mar 11, 2020 | 54.30 | 58.20 | 52.50 | 52.80 | 2,584 | -2.40(-4.35%) |
Mar 10, 2020 | 52.80 | 55.20 | 50.88 | 55.20 | 1,224 | +2.10(+3.95%) |
Mar 09, 2020 | 49.50 | 53.70 | 46.50 | 53.10 | 3,589 | +1.50(+2.91%) |
Mar 06, 2020 | 52.50 | 55.80 | 51.00 | 51.60 | 610 | -1.80(-3.37%) |
Mar 05, 2020 | 59.29 | 59.29 | 53.40 | 53.40 | 879 | -0.90(-1.66%) |
Mar 04, 2020 | 50.40 | 54.90 | 50.40 | 54.30 | 279 | +3.30(+6.47%) |
Mar 03, 2020 | 51.00 | 53.70 | 49.80 | 51.00 | 1,208 | +1.50(+3.03%) |
Mar 02, 2020 | 48.90 | 53.10 | 48.90 | 49.50 | 1,857 | +1.50(+3.12%) |
Feb 28, 2020 | 48.00 | 55.50 | 45.30 | 48.00 | 1,590 | -2.40(-4.76%) |
Feb 27, 2020 | 51.60 | 57.39 | 47.10 | 50.40 | 3,110 | -2.40(-4.55%) |
Feb 26, 2020 | 54.60 | 55.17 | 52.20 | 52.80 | 1,141 | -1.20(-2.22%) |
Feb 25, 2020 | 61.80 | 61.80 | 54.00 | 54.00 | 2,753 | -6.00(-10.00%) |
Feb 24, 2020 | 57.90 | 60.00 | 55.20 | 60.00 | 2,891 | +0.30(+0.50%) |
Feb 21, 2020 | 55.80 | 63.90 | 55.80 | 59.70 | 3,720 | +4.50(+8.15%) |
Feb 20, 2020 | 54.60 | 55.80 | 53.70 | 55.20 | 710 | +1.80(+3.37%) |
Feb 19, 2020 | 55.80 | 56.10 | 52.80 | 53.40 | 880 | -1.50(-2.73%) |
Feb 18, 2020 | 56.10 | 56.97 | 54.60 | 54.90 | 1,117 | -0.90(-1.61%) |
Feb 14, 2020 | 57.00 | 57.60 | 55.80 | 55.80 | 786 | -0.60(-1.07%) |
Feb 13, 2020 | 55.20 | 58.20 | 54.90 | 56.40 | 800 | +0.16(+0.28%) |
Feb 12, 2020 | 57.34 | 59.10 | 54.60 | 56.25 | 923 | +1.65(+3.02%) |
Feb 11, 2020 | 57.00 | 58.48 | 54.60 | 54.60 | 738 | -4.19(-7.13%) |
Feb 10, 2020 | 57.90 | 59.05 | 54.30 | 58.79 | 1,023 | +1.79(+3.14%) |
Feb 07, 2020 | 58.81 | 58.81 | 57.00 | 57.00 | 430 | -1.80(-3.06%) |
Feb 06, 2020 | 58.50 | 60.30 | 57.60 | 58.80 | 968 | +0.30(+0.51%) |
Feb 05, 2020 | 58.80 | 59.80 | 57.60 | 58.50 | 897 | -0.30(-0.51%) |
Feb 04, 2020 | 62.70 | 63.41 | 58.80 | 58.80 | 738 | -1.20(-2.00%) |
Feb 03, 2020 | 67.50 | 67.50 | 60.00 | 60.00 | 3,539 | -8.70(-12.66%) |
Jan 31, 2020 | 73.20 | 73.50 | 65.70 | 68.70 | 1,933 | -3.60(-4.98%) |
Jan 30, 2020 | 73.20 | 74.10 | 69.60 | 72.30 | 1,264 | -0.90(-1.23%) |
Jan 29, 2020 | 68.88 | 73.50 | 67.56 | 73.20 | 722 | +6.30(+9.42%) |
Jan 28, 2020 | 66.00 | 68.70 | 64.50 | 66.90 | 2,260 | -0.30(-0.45%) |
Jan 27, 2020 | 75.30 | 75.30 | 66.00 | 67.20 | 3,774 | -9.90(-12.84%) |
Jan 24, 2020 | 84.00 | 87.00 | 75.60 | 77.10 | 2,910 | -5.10(-6.20%) |
Jan 23, 2020 | 81.00 | 84.00 | 78.15 | 82.20 | 4,343 | +3.90(+4.98%) |
Jan 22, 2020 | 70.50 | 81.00 | 70.20 | 78.30 | 5,795 | +6.90(+9.66%) |
Jan 21, 2020 | 66.00 | 71.40 | 62.10 | 71.40 | 7,496 | +2.10(+3.03%) |
Jan 17, 2020 | 67.20 | 71.40 | 63.00 | 69.30 | 2,620 | +2.13(+3.17%) |
Jan 16, 2020 | 60.00 | 71.99 | 58.53 | 67.17 | 2,229 | +8.97(+15.41%) |
Jan 15, 2020 | 58.20 | 60.00 | 55.80 | 58.20 | 2,058 | +0.30(+0.52%) |
Jan 14, 2020 | 54.90 | 61.20 | 54.90 | 57.90 | 3,194 | +3.60(+6.63%) |
Jan 13, 2020 | 52.80 | 54.30 | 51.90 | 54.30 | 1,711 | +2.40(+4.62%) |
Jan 10, 2020 | 51.00 | 53.10 | 51.00 | 51.90 | 660 | -0.45(-0.86%) |
Jan 09, 2020 | 51.90 | 54.00 | 50.40 | 52.35 | 2,318 | +0.75(+1.45%) |
Jan 08, 2020 | 50.10 | 52.55 | 49.23 | 51.60 | 2,960 | +1.50(+2.99%) |
Jan 07, 2020 | 48.30 | 50.40 | 48.30 | 50.10 | 930 | +2.40(+5.03%) |
Jan 06, 2020 | 48.60 | 50.40 | 46.80 | 47.70 | 971 | -0.90(-1.85%) |
Jan 03, 2020 | 49.50 | 51.00 | 47.43 | 48.60 | 1,296 | +1.80(+3.85%) |
Jan 02, 2020 | 48.90 | 51.30 | 46.80 | 46.80 | 2,024 | -1.20(-2.50%) |
Dec 31, 2019 | 46.20 | 50.40 | 45.30 | 48.00 | 2,676 | +2.40(+5.26%) |
Dec 30, 2019 | 48.00 | 48.00 | 45.42 | 45.60 | 3,869 | -2.40(-5.00%) |
Dec 27, 2019 | 48.90 | 49.50 | 46.50 | 48.00 | 1,733 | -0.60(-1.23%) |
Dec 26, 2019 | 48.30 | 52.42 | 48.30 | 48.60 | 1,612 | -0.30(-0.61%) |
Dec 24, 2019 | 49.50 | 52.20 | 48.00 | 48.90 | 1,623 | -0.60(-1.21%) |
Dec 23, 2019 | 49.80 | 52.76 | 48.30 | 49.50 | 1,813 | -0.90(-1.79%) |
Dec 20, 2019 | 51.30 | 52.80 | 48.00 | 50.40 | 1,586 | -0.90(-1.75%) |
Dec 19, 2019 | 48.90 | 51.90 | 48.00 | 51.30 | 2,182 | +2.40(+4.91%) |
Dec 18, 2019 | 49.20 | 51.30 | 48.30 | 48.90 | 2,577 | -0.90(-1.81%) |
Dec 17, 2019 | 56.70 | 56.70 | 48.00 | 49.80 | 3,159 | -6.90(-12.17%) |
Dec 16, 2019 | 53.40 | 57.00 | 51.00 | 56.70 | 5,842 | +4.80(+9.25%) |
Dec 13, 2019 | 51.30 | 53.10 | 51.00 | 51.90 | 586 | +1.80(+3.59%) |
Dec 12, 2019 | 49.80 | 54.00 | 49.80 | 50.10 | 1,123 | +0.30(+0.60%) |
Dec 11, 2019 | 48.70 | 51.00 | 47.40 | 49.80 | 1,108 | +2.40(+5.06%) |
Dec 10, 2019 | 48.00 | 51.00 | 45.30 | 47.40 | 1,808 | +0.00(+0.00%) |
Dec 09, 2019 | 50.40 | 51.30 | 47.19 | 47.40 | 1,043 | -1.80(-3.66%) |
Dec 06, 2019 | 49.80 | 51.60 | 49.20 | 49.20 | 366 | -0.90(-1.80%) |
Dec 05, 2019 | 48.03 | 51.90 | 48.03 | 50.10 | 707 | +0.90(+1.83%) |
Dec 04, 2019 | 49.50 | 51.60 | 46.50 | 49.20 | 1,126 | -1.20(-2.38%) |
Dec 03, 2019 | 52.50 | 52.80 | 50.40 | 50.40 | 219 | -2.24(-4.26%) |
Dec 02, 2019 | 51.00 | 52.80 | 48.90 | 52.64 | 713 | +0.14(+0.27%) |
Nov 29, 2019 | 50.10 | 52.50 | 47.51 | 52.50 | 286 | +1.80(+3.55%) |
Nov 27, 2019 | 51.30 | 54.00 | 50.10 | 50.70 | 2,120 | +0.00(+0.00%) |
Nov 26, 2019 | 48.90 | 52.50 | 47.10 | 50.70 | 1,008 | +2.10(+4.32%) |
Nov 25, 2019 | 53.40 | 54.12 | 48.30 | 48.60 | 1,561 | -4.29(-8.11%) |
Nov 22, 2019 | 58.80 | 58.80 | 52.50 | 52.89 | 3,966 | -6.51(-10.96%) |
Nov 21, 2019 | 57.90 | 64.20 | 56.25 | 59.40 | 1,605 | +1.50(+2.59%) |
Nov 20, 2019 | 58.50 | 62.70 | 57.60 | 57.90 | 1,923 | -0.30(-0.52%) |
Nov 19, 2019 | 60.00 | 61.80 | 57.00 | 58.20 | 2,965 | -1.50(-2.51%) |
Nov 18, 2019 | 58.50 | 60.30 | 56.10 | 59.70 | 1,644 | +2.70(+4.74%) |
Nov 15, 2019 | 60.30 | 60.30 | 57.00 | 57.00 | 976 | -1.80(-3.06%) |
Nov 14, 2019 | 60.00 | 60.30 | 57.00 | 58.80 | 3,054 | +0.30(+0.51%) |
Nov 13, 2019 | 57.30 | 59.70 | 57.00 | 58.50 | 385 | +0.90(+1.56%) |
Nov 12, 2019 | 56.10 | 58.20 | 55.81 | 57.60 | 1,168 | +0.60(+1.05%) |
Nov 11, 2019 | 59.10 | 59.10 | 53.89 | 57.00 | 2,063 | +0.00(+0.00%) |
Nov 08, 2019 | 53.70 | 59.70 | 53.64 | 57.00 | 1,013 | +3.60(+6.74%) |
Nov 07, 2019 | 55.50 | 58.50 | 52.80 | 53.40 | 1,275 | -3.60(-6.32%) |
Nov 06, 2019 | 60.00 | 61.20 | 56.40 | 57.00 | 2,529 | -4.80(-7.77%) |
Nov 05, 2019 | 64.20 | 64.20 | 59.70 | 61.80 | 1,297 | -2.70(-4.19%) |
Nov 04, 2019 | 72.00 | 72.00 | 59.40 | 64.50 | 2,339 | -5.70(-8.12%) |
Nov 01, 2019 | 61.50 | 74.08 | 60.89 | 70.20 | 2,570 | +9.90(+16.42%) |
Oct 31, 2019 | 59.40 | 62.40 | 57.43 | 60.30 | 1,172 | +2.10(+3.61%) |
Oct 30, 2019 | 56.70 | 58.20 | 54.61 | 58.20 | 1,747 | +3.90(+7.18%) |
Oct 29, 2019 | 57.00 | 57.00 | 54.30 | 54.30 | 599 | -1.50(-2.69%) |
Oct 28, 2019 | 51.00 | 57.00 | 47.11 | 55.80 | 1,476 | +4.65(+9.09%) |
Oct 25, 2019 | 54.90 | 55.20 | 45.00 | 51.15 | 1,393 | +2.55(+5.25%) |
Oct 24, 2019 | 49.80 | 49.80 | 48.07 | 48.60 | 169 | -1.20(-2.41%) |
Oct 23, 2019 | 48.30 | 51.60 | 46.79 | 49.80 | 860 | +2.80(+5.96%) |
Oct 22, 2019 | 44.70 | 47.40 | 44.70 | 47.00 | 1,256 | +2.00(+4.45%) |
Oct 21, 2019 | 42.90 | 45.00 | 42.90 | 45.00 | 160 | +2.10(+4.90%) |
Oct 18, 2019 | 42.00 | 45.00 | 41.10 | 42.90 | 1,433 | +2.40(+5.93%) |
Oct 17, 2019 | 39.30 | 42.00 | 38.61 | 40.50 | 366 | +1.20(+3.05%) |
Oct 16, 2019 | 38.70 | 39.30 | 37.50 | 39.30 | 1,695 | +0.60(+1.55%) |
Oct 15, 2019 | 38.70 | 39.00 | 38.15 | 38.70 | 1,463 | +0.00(+0.00%) |
Oct 14, 2019 | 37.80 | 39.00 | 37.80 | 38.70 | 461 | +0.42(+1.10%) |
Oct 11, 2019 | 38.10 | 38.40 | 37.50 | 38.28 | 1,343 | +0.78(+2.08%) |
Oct 10, 2019 | 37.80 | 38.10 | 37.50 | 37.50 | 710 | +0.00(+0.00%) |
Oct 09, 2019 | 38.10 | 38.10 | 37.50 | 37.50 | 650 | -0.60(-1.57%) |
Oct 08, 2019 | 39.00 | 39.00 | 37.50 | 38.10 | 249 | +0.30(+0.79%) |
Oct 07, 2019 | 38.40 | 39.00 | 37.80 | 37.80 | 1,076 | -0.90(-2.33%) |
Oct 04, 2019 | 37.80 | 39.00 | 36.00 | 38.70 | 1,620 | +1.36(+3.63%) |
Oct 03, 2019 | 36.00 | 37.50 | 36.00 | 37.34 | 713 | +1.34(+3.73%) |
Oct 02, 2019 | 36.60 | 37.50 | 33.30 | 36.00 | 3,881 | -1.50(-4.00%) |
Oct 01, 2019 | 38.22 | 38.22 | 36.30 | 37.50 | 872 | -1.50(-3.85%) |
Sep 30, 2019 | 39.30 | 41.40 | 37.20 | 39.00 | 1,553 | -0.30(-0.76%) |
Sep 27, 2019 | 42.00 | 42.60 | 39.30 | 39.30 | 1,073 | -2.70(-6.43%) |
Sep 26, 2019 | 42.90 | 43.50 | 42.00 | 42.00 | 93 | -0.30(-0.71%) |
Sep 25, 2019 | 41.70 | 44.10 | 41.40 | 42.30 | 1,000 | +0.60(+1.44%) |
Sep 24, 2019 | 41.40 | 41.70 | 41.10 | 41.70 | 535 | -0.90(-2.11%) |
Sep 23, 2019 | 42.90 | 43.30 | 41.49 | 42.60 | 581 | -0.30(-0.70%) |
Sep 20, 2019 | 42.60 | 43.80 | 41.10 | 42.90 | 473 | +1.50(+3.62%) |
Sep 19, 2019 | 43.50 | 44.10 | 41.40 | 41.40 | 254 | -1.20(-2.82%) |
Sep 18, 2019 | 42.50 | 44.10 | 42.50 | 42.60 | 414 | -0.60(-1.39%) |
Sep 17, 2019 | 42.30 | 44.10 | 42.00 | 43.20 | 409 | +0.00(+0.00%) |
Sep 16, 2019 | 47.40 | 47.70 | 43.20 | 43.20 | 576 | -0.30(-0.69%) |
Sep 13, 2019 | 42.00 | 47.10 | 41.40 | 43.50 | 350 | +2.40(+5.84%) |
Sep 12, 2019 | 44.40 | 44.40 | 41.10 | 41.10 | 247 | -2.10(-4.86%) |
Sep 11, 2019 | 42.00 | 43.50 | 40.80 | 43.20 | 448 | +1.20(+2.86%) |
Sep 10, 2019 | 39.80 | 43.20 | 39.80 | 42.00 | 513 | +1.50(+3.70%) |
Sep 09, 2019 | 42.90 | 42.90 | 40.50 | 40.50 | 265 | -1.80(-4.26%) |
Sep 06, 2019 | 42.00 | 43.80 | 40.50 | 42.30 | 446 | -0.30(-0.70%) |
Sep 05, 2019 | 42.30 | 43.80 | 41.90 | 42.60 | 720 | +1.50(+3.65%) |
Sep 04, 2019 | 39.00 | 41.10 | 37.20 | 41.10 | 2,280 | +2.10(+5.38%) |
Sep 03, 2019 | 39.00 | 43.50 | 37.56 | 39.00 | 1,943 | -2.70(-6.47%) |
Aug 30, 2019 | 45.30 | 46.80 | 39.30 | 41.70 | 1,620 | -2.40(-5.44%) |
Aug 29, 2019 | 45.00 | 45.00 | 43.50 | 44.10 | 263 | -1.80(-3.92%) |
Aug 28, 2019 | 45.00 | 46.50 | 44.85 | 45.90 | 332 | +1.20(+2.68%) |
Aug 27, 2019 | 44.10 | 44.70 | 43.80 | 44.70 | 1,028 | +0.90(+2.05%) |
Aug 26, 2019 | 45.00 | 47.10 | 43.50 | 43.80 | 803 | -1.20(-2.67%) |
Aug 23, 2019 | 49.20 | 49.20 | 42.00 | 45.00 | 1,150 | -3.00(-6.25%) |
Aug 22, 2019 | 51.30 | 51.30 | 48.00 | 48.00 | 1,009 | -1.50(-3.03%) |
Aug 21, 2019 | 49.42 | 50.28 | 48.30 | 49.50 | 565 | -0.30(-0.60%) |
Aug 20, 2019 | 48.90 | 50.70 | 48.30 | 49.80 | 296 | -1.50(-2.92%) |
Aug 19, 2019 | 48.00 | 51.30 | 47.85 | 51.30 | 576 | +3.00(+6.21%) |
Aug 16, 2019 | 48.90 | 50.70 | 47.40 | 48.30 | 553 | +0.30(+0.62%) |
Aug 15, 2019 | 48.60 | 50.52 | 47.70 | 48.00 | 385 | +0.00(+0.00%) |
Aug 14, 2019 | 49.50 | 50.23 | 45.00 | 48.00 | 910 | -1.80(-3.61%) |
Aug 13, 2019 | 49.80 | 52.50 | 49.50 | 49.80 | 719 | -1.50(-2.92%) |
Aug 12, 2019 | 50.40 | 51.60 | 49.50 | 51.30 | 586 | +1.50(+3.01%) |
Aug 09, 2019 | 50.70 | 50.70 | 47.70 | 49.80 | 683 | +2.10(+4.40%) |
Aug 08, 2019 | 46.10 | 48.60 | 42.69 | 47.70 | 1,529 | +5.10(+11.97%) |
Aug 07, 2019 | 43.50 | 44.40 | 42.00 | 42.60 | 1,002 | -0.30(-0.70%) |
Aug 06, 2019 | 46.50 | 46.50 | 42.30 | 42.90 | 862 | +0.00(+0.00%) |
Aug 05, 2019 | 45.00 | 47.10 | 42.90 | 42.90 | 1,041 | -2.10(-4.67%) |
Aug 02, 2019 | 45.30 | 52.20 | 42.90 | 45.00 | 903 | -0.30(-0.66%) |
Aug 01, 2019 | 49.50 | 52.20 | 45.30 | 45.30 | 1,212 | -4.20(-8.48%) |
Jul 31, 2019 | 51.00 | 53.40 | 48.60 | 49.50 | 3,441 | -1.80(-3.51%) |
Jul 30, 2019 | 47.40 | 51.90 | 47.10 | 51.30 | 1,463 | +4.80(+10.32%) |
Jul 29, 2019 | 43.80 | 46.95 | 43.80 | 46.50 | 1,885 | +3.00(+6.90%) |
Jul 26, 2019 | 43.50 | 45.00 | 43.50 | 43.50 | 1,336 | +0.00(+0.00%) |
Jul 25, 2019 | 43.50 | 45.00 | 43.50 | 43.50 | 1,632 | +0.00(+0.00%) |
Jul 24, 2019 | 39.90 | 44.70 | 39.90 | 43.50 | 3,248 | +3.90(+9.85%) |
Jul 23, 2019 | 45.30 | 45.60 | 39.00 | 39.60 | 4,455 | -6.00(-13.16%) |
Jul 22, 2019 | 46.20 | 46.50 | 45.00 | 45.60 | 2,039 | -0.90(-1.94%) |
Jul 19, 2019 | 46.50 | 47.25 | 45.30 | 46.50 | 993 | +0.00(+0.00%) |
Jul 18, 2019 | 45.60 | 46.80 | 45.60 | 46.50 | 950 | -0.30(-0.64%) |
Jul 17, 2019 | 48.60 | 49.50 | 45.60 | 46.80 | 1,789 | -1.50(-3.11%) |
Jul 16, 2019 | 48.30 | 51.30 | 47.10 | 48.30 | 1,662 | -0.30(-0.62%) |
Jul 15, 2019 | 47.40 | 48.90 | 46.20 | 48.60 | 1,674 | +1.20(+2.53%) |
Jul 12, 2019 | 48.00 | 49.20 | 46.80 | 47.40 | 1,686 | -0.30(-0.63%) |
Jul 11, 2019 | 50.40 | 50.40 | 45.60 | 47.70 | 2,077 | -2.40(-4.79%) |
Jul 10, 2019 | 51.95 | 51.95 | 47.40 | 50.10 | 2,252 | -0.90(-1.76%) |
Jul 09, 2019 | 52.50 | 54.90 | 50.40 | 51.00 | 2,442 | -1.50(-2.86%) |
Jul 08, 2019 | 52.80 | 53.40 | 50.10 | 52.50 | 2,669 | +2.40(+4.79%) |
Jul 05, 2019 | 52.50 | 52.50 | 49.50 | 50.10 | 4,590 | -2.70(-5.11%) |
Jul 03, 2019 | 53.10 | 54.00 | 50.40 | 52.80 | 1,410 | +0.30(+0.57%) |
Jul 02, 2019 | 53.10 | 56.43 | 52.50 | 52.50 | 4,054 | +0.00(+0.00%) |
Jul 01, 2019 | 54.00 | 57.00 | 52.20 | 52.50 | 4,288 | +0.90(+1.74%) |
Jun 28, 2019 | 50.10 | 54.30 | 48.90 | 51.60 | 79,633 | +1.20(+2.38%) |
Jun 27, 2019 | 51.00 | 51.90 | 48.90 | 50.40 | 6,592 | +0.00(+0.00%) |
Jun 26, 2019 | 53.40 | 58.09 | 50.40 | 50.40 | 4,350 | -4.80(-8.70%) |
Jun 25, 2019 | 49.50 | 58.50 | 48.90 | 55.20 | 3,941 | +5.70(+11.52%) |
Jun 24, 2019 | 50.10 | 50.70 | 48.90 | 49.50 | 2,987 | -0.60(-1.20%) |
Jun 21, 2019 | 49.80 | 52.50 | 49.50 | 50.10 | 3,573 | -1.50(-2.91%) |
Jun 20, 2019 | 52.50 | 52.50 | 48.90 | 51.60 | 3,882 | -0.30(-0.58%) |
Jun 19, 2019 | 54.60 | 55.50 | 51.00 | 51.90 | 3,059 | -2.10(-3.89%) |
Jun 18, 2019 | 54.00 | 54.34 | 52.50 | 54.00 | 2,102 | +1.20(+2.27%) |
Jun 17, 2019 | 50.40 | 53.40 | 49.80 | 52.80 | 3,170 | +2.70(+5.39%) |
Jun 14, 2019 | 51.60 | 53.10 | 47.40 | 50.10 | 8,170 | -0.90(-1.76%) |
Jun 13, 2019 | 54.00 | 55.50 | 48.60 | 51.00 | 4,932 | -1.80(-3.41%) |
Jun 12, 2019 | 56.10 | 57.30 | 52.20 | 52.80 | 2,918 | -3.30(-5.88%) |
Jun 11, 2019 | 60.00 | 62.10 | 53.40 | 56.10 | 4,818 | -2.10(-3.61%) |
Jun 10, 2019 | 51.00 | 59.10 | 50.10 | 58.20 | 5,400 | +9.00(+18.29%) |
Jun 07, 2019 | 49.80 | 50.40 | 46.80 | 49.20 | 4,140 | -0.90(-1.80%) |
Jun 06, 2019 | 52.50 | 54.00 | 48.90 | 50.10 | 4,536 | -1.80(-3.47%) |
Jun 05, 2019 | 58.20 | 60.00 | 51.00 | 51.90 | 6,441 | -8.70(-14.36%) |
Jun 04, 2019 | 50.70 | 78.90 | 50.70 | 60.60 | 18,661 | +10.50(+20.96%) |
Jun 03, 2019 | 52.20 | 53.40 | 49.50 | 50.10 | 2,697 | -1.50(-2.91%) |
May 31, 2019 | 48.90 | 51.90 | 48.60 | 51.60 | 3,436 | +2.70(+5.52%) |
May 30, 2019 | 52.80 | 54.00 | 48.60 | 48.90 | 2,475 | -4.50(-8.43%) |
May 29, 2019 | 55.50 | 55.50 | 48.57 | 53.40 | 4,460 | -2.10(-3.78%) |
May 28, 2019 | 59.10 | 59.40 | 54.90 | 55.50 | 1,313 | -3.30(-5.61%) |
May 24, 2019 | 56.70 | 59.70 | 55.50 | 58.80 | 2,450 | +2.70(+4.81%) |
May 23, 2019 | 60.60 | 60.90 | 55.50 | 56.10 | 3,538 | -3.90(-6.50%) |
May 22, 2019 | 58.20 | 60.60 | 57.00 | 60.00 | 1,696 | +1.80(+3.09%) |
May 21, 2019 | 60.60 | 61.20 | 56.10 | 58.20 | 2,476 | -1.80(-3.00%) |
May 20, 2019 | 61.20 | 62.10 | 57.90 | 60.00 | 2,907 | -1.20(-1.96%) |
May 17, 2019 | 63.00 | 63.00 | 60.90 | 61.20 | 1,393 | -1.80(-2.86%) |
May 16, 2019 | 66.30 | 66.33 | 63.00 | 63.00 | 2,244 | -3.90(-5.83%) |
May 15, 2019 | 66.00 | 68.70 | 61.50 | 66.90 | 3,281 | +0.90(+1.36%) |
May 14, 2019 | 74.10 | 75.32 | 65.40 | 66.00 | 2,728 | -7.50(-10.20%) |
May 13, 2019 | 78.00 | 78.00 | 73.50 | 73.50 | 2,673 | -3.00(-3.92%) |
May 10, 2019 | 76.80 | 78.97 | 75.60 | 76.50 | 2,866 | -2.70(-3.41%) |
May 09, 2019 | 75.90 | 80.70 | 75.60 | 79.20 | 1,694 | +3.60(+4.76%) |
May 08, 2019 | 82.80 | 84.00 | 75.00 | 75.60 | 4,586 | -8.70(-10.32%) |
May 07, 2019 | 82.50 | 86.70 | 82.50 | 84.30 | 3,401 | +2.40(+2.93%) |
May 06, 2019 | 87.00 | 87.30 | 78.30 | 81.90 | 4,156 | -6.90(-7.77%) |
May 03, 2019 | 82.80 | 94.50 | 75.00 | 88.80 | 10,376 | +16.80(+23.33%) |
May 02, 2019 | 84.00 | 89.70 | 66.30 | 72.00 | 4,755 | -11.10(-13.36%) |