Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.900 | 10.10 | 9.330 | 9.850 | 10,950,200 | -0.54(-5.20%) |
May 28, 2020 | 10.54 | 11.37 | 10.25 | 10.39 | 16,254,273 | -0.26(-2.44%) |
May 27, 2020 | 11.05 | 11.25 | 9.900 | 10.65 | 19,928,200 | -0.16(-1.48%) |
May 26, 2020 | 10.10 | 11.60 | 9.800 | 10.81 | 36,175,492 | +0.55(+5.36%) |
May 22, 2020 | 10.06 | 10.69 | 8.900 | 10.26 | 43,098,600 | +0.61(+6.32%) |
May 21, 2020 | 8.140 | 10.07 | 8.120 | 9.650 | 27,856,932 | +1.60(+19.88%) |
May 20, 2020 | 8.230 | 8.400 | 7.940 | 8.050 | 7,243,259 | -0.11(-1.35%) |
May 19, 2020 | 8.110 | 8.730 | 7.850 | 8.160 | 12,172,374 | +0.20(+2.51%) |
May 18, 2020 | 8.100 | 8.650 | 7.870 | 7.960 | 12,341,417 | +0.19(+2.45%) |
May 15, 2020 | 7.330 | 7.880 | 7.290 | 7.770 | 9,821,200 | +0.60(+8.37%) |
May 14, 2020 | 6.920 | 7.300 | 6.730 | 7.170 | 5,795,278 | -0.02(-0.28%) |
May 13, 2020 | 7.480 | 7.640 | 6.650 | 7.190 | 8,292,009 | -0.28(-3.75%) |
May 12, 2020 | 7.760 | 8.200 | 7.380 | 7.470 | 13,351,316 | -0.61(-7.55%) |
May 11, 2020 | 8.000 | 8.430 | 7.810 | 8.080 | 14,473,634 | +0.30(+3.86%) |
May 08, 2020 | 7.840 | 8.050 | 7.600 | 7.780 | 7,975,300 | +0.17(+2.23%) |
May 07, 2020 | 7.470 | 8.090 | 7.350 | 7.610 | 7,026,235 | +0.20(+2.70%) |
May 06, 2020 | 7.500 | 7.640 | 7.160 | 7.410 | 4,972,231 | +0.02(+0.27%) |
May 05, 2020 | 7.940 | 8.090 | 7.320 | 7.390 | 6,638,957 | -0.26(-3.40%) |
May 04, 2020 | 7.300 | 7.740 | 7.290 | 7.650 | 6,265,193 | +0.41(+5.66%) |
May 01, 2020 | 7.820 | 7.990 | 7.010 | 7.240 | 10,784,700 | -0.81(-10.06%) |
Apr 30, 2020 | 7.950 | 8.750 | 7.700 | 8.050 | 11,901,155 | -0.06(-0.74%) |
Apr 29, 2020 | 8.250 | 8.600 | 8.010 | 8.110 | 10,619,016 | +0.06(+0.75%) |
Apr 28, 2020 | 8.940 | 8.980 | 7.670 | 8.050 | 15,452,255 | -0.35(-4.17%) |
Apr 27, 2020 | 8.480 | 9.750 | 8.160 | 8.400 | 31,882,218 | +0.33(+4.09%) |
Apr 24, 2020 | 6.860 | 8.130 | 6.790 | 8.070 | 20,569,600 | +1.25(+18.33%) |
Apr 23, 2020 | 6.830 | 7.060 | 6.720 | 6.820 | 7,684,176 | +0.02(+0.29%) |
Apr 22, 2020 | 7.050 | 7.140 | 6.630 | 6.800 | 5,948,256 | +0.04(+0.59%) |
Apr 21, 2020 | 6.630 | 7.200 | 6.500 | 6.760 | 8,417,270 | +0.00(+0.00%) |
Apr 20, 2020 | 6.400 | 7.430 | 6.350 | 6.760 | 12,933,666 | +0.26(+4.00%) |
Apr 17, 2020 | 6.640 | 6.840 | 6.320 | 6.500 | 8,980,900 | +0.13(+2.04%) |
Apr 16, 2020 | 6.510 | 6.580 | 6.150 | 6.370 | 7,615,656 | -0.42(-6.19%) |
Apr 15, 2020 | 6.910 | 7.040 | 6.600 | 6.790 | 6,372,489 | -0.25(-3.55%) |
Apr 14, 2020 | 6.690 | 7.300 | 6.570 | 7.040 | 11,911,927 | +0.47(+7.15%) |
Apr 13, 2020 | 6.750 | 6.800 | 6.130 | 6.570 | 8,585,191 | -0.21(-3.10%) |
Apr 09, 2020 | 7.450 | 7.470 | 6.510 | 6.780 | 12,378,800 | -0.20(-2.87%) |
Apr 08, 2020 | 6.700 | 7.550 | 6.470 | 6.980 | 18,286,408 | +0.61(+9.58%) |
Apr 07, 2020 | 6.490 | 6.800 | 6.060 | 6.370 | 13,893,259 | +0.41(+6.88%) |
Apr 06, 2020 | 6.100 | 6.460 | 5.750 | 5.960 | 13,160,139 | +0.42(+7.58%) |
Apr 03, 2020 | 6.140 | 6.150 | 5.500 | 5.540 | 13,148,600 | -0.56(-9.18%) |
Apr 02, 2020 | 5.950 | 6.850 | 5.920 | 6.100 | 13,970,005 | +0.20(+3.39%) |
Apr 01, 2020 | 6.380 | 6.880 | 5.750 | 5.900 | 13,039,059 | -0.98(-14.24%) |
Mar 31, 2020 | 6.130 | 7.840 | 6.000 | 6.880 | 26,443,408 | +0.27(+4.08%) |
Mar 30, 2020 | 8.310 | 8.510 | 6.500 | 6.610 | 20,607,688 | -2.49(-27.36%) |
Mar 27, 2020 | 9.000 | 10.60 | 8.500 | 9.100 | 55,330,600 | +1.20(+15.19%) |
Mar 26, 2020 | 5.930 | 9.700 | 5.910 | 7.900 | 70,355,584 | +2.86(+56.75%) |
Mar 25, 2020 | 4.170 | 5.740 | 3.720 | 5.040 | 26,001,350 | +1.02(+25.37%) |
Mar 24, 2020 | 4.410 | 4.410 | 3.900 | 4.020 | 8,208,626 | +0.17(+4.42%) |
Mar 23, 2020 | 4.070 | 4.100 | 3.250 | 3.850 | 9,222,016 | +0.20(+5.48%) |
Mar 20, 2020 | 4.400 | 5.330 | 3.600 | 3.650 | 26,545,600 | -0.20(-5.19%) |
Mar 19, 2020 | 2.600 | 3.980 | 2.550 | 3.850 | 19,862,708 | +1.38(+55.87%) |
Mar 18, 2020 | 2.800 | 2.890 | 2.430 | 2.470 | 4,933,296 | -0.43(-14.83%) |
Mar 17, 2020 | 3.200 | 3.200 | 2.680 | 2.900 | 8,998,080 | -0.15(-4.92%) |
Mar 16, 2020 | 3.550 | 3.640 | 3.040 | 3.050 | 6,967,882 | -0.98(-24.22%) |
Mar 13, 2020 | 4.920 | 5.030 | 3.800 | 4.025 | 12,744,800 | -1.92(-32.35%) |
Mar 12, 2020 | 6.100 | 6.890 | 5.930 | 5.950 | 2,797,261 | -1.14(-16.08%) |
Mar 11, 2020 | 7.500 | 8.220 | 7.050 | 7.090 | 3,342,635 | -0.75(-9.57%) |
Mar 10, 2020 | 8.340 | 8.380 | 7.600 | 7.840 | 3,487,562 | +0.17(+2.22%) |
Mar 09, 2020 | 8.260 | 9.300 | 7.620 | 7.670 | 4,517,146 | -2.35(-23.45%) |
Mar 06, 2020 | 10.29 | 10.94 | 10.00 | 10.02 | 2,884,000 | -1.18(-10.54%) |
Mar 05, 2020 | 12.06 | 12.39 | 11.08 | 11.20 | 3,751,052 | -1.31(-10.47%) |
Mar 04, 2020 | 13.45 | 13.45 | 12.25 | 12.51 | 4,126,234 | -0.51(-3.92%) |
Mar 03, 2020 | 13.00 | 14.19 | 13.00 | 13.02 | 5,683,775 | -2.33(-15.18%) |
Mar 02, 2020 | 14.74 | 15.62 | 13.55 | 15.35 | 4,902,973 | +0.92(+6.38%) |
Feb 28, 2020 | 13.75 | 14.43 | 13.20 | 14.43 | 3,601,600 | -0.11(-0.76%) |
Feb 27, 2020 | 15.25 | 15.39 | 14.00 | 14.54 | 3,316,236 | -1.35(-8.50%) |
Feb 26, 2020 | 16.60 | 17.01 | 15.78 | 15.89 | 2,892,850 | -0.68(-4.10%) |
Feb 25, 2020 | 17.60 | 17.61 | 16.40 | 16.57 | 1,977,451 | -0.72(-4.16%) |
Feb 24, 2020 | 17.98 | 18.15 | 17.10 | 17.29 | 2,999,419 | -2.08(-10.74%) |
Feb 21, 2020 | 19.28 | 19.82 | 18.53 | 19.37 | 2,343,000 | +0.13(+0.68%) |
Feb 20, 2020 | 18.55 | 21.09 | 18.05 | 19.24 | 7,501,985 | +0.73(+3.94%) |
Feb 19, 2020 | 17.10 | 18.54 | 17.06 | 18.51 | 3,332,578 | +1.41(+8.25%) |
Feb 18, 2020 | 17.30 | 17.88 | 16.75 | 17.10 | 2,247,960 | -0.29(-1.67%) |
Feb 14, 2020 | 17.21 | 17.98 | 16.70 | 17.39 | 5,792,800 | +1.26(+7.81%) |
Feb 13, 2020 | 16.21 | 16.74 | 16.01 | 16.13 | 2,426,429 | -0.20(-1.22%) |
Feb 12, 2020 | 16.92 | 16.96 | 16.22 | 16.33 | 1,881,032 | -0.53(-3.14%) |
Feb 11, 2020 | 15.89 | 17.18 | 15.87 | 16.86 | 3,030,429 | +0.85(+5.31%) |
Feb 10, 2020 | 17.00 | 17.05 | 15.65 | 16.01 | 3,518,333 | -0.90(-5.35%) |
Feb 07, 2020 | 17.00 | 17.31 | 16.47 | 16.91 | 2,573,500 | -0.87(-4.87%) |
Feb 06, 2020 | 17.60 | 17.93 | 17.07 | 17.78 | 1,275,827 | +0.19(+1.08%) |
Feb 05, 2020 | 18.39 | 18.44 | 17.50 | 17.59 | 1,358,406 | -0.56(-3.09%) |
Feb 04, 2020 | 17.31 | 18.54 | 17.22 | 18.15 | 2,661,631 | +0.89(+5.16%) |
Feb 03, 2020 | 17.80 | 17.85 | 16.82 | 17.26 | 3,054,843 | -0.28(-1.60%) |
Jan 31, 2020 | 19.05 | 19.40 | 17.30 | 17.54 | 4,088,600 | -1.68(-8.74%) |
Jan 30, 2020 | 18.58 | 19.29 | 18.58 | 19.22 | 1,627,796 | +0.29(+1.53%) |
Jan 29, 2020 | 19.62 | 19.69 | 18.81 | 18.93 | 2,267,679 | -0.60(-3.07%) |
Jan 28, 2020 | 19.07 | 19.68 | 18.66 | 19.53 | 2,313,765 | +0.97(+5.23%) |
Jan 27, 2020 | 18.76 | 19.27 | 18.48 | 18.56 | 3,138,561 | -1.19(-6.03%) |
Jan 24, 2020 | 21.37 | 21.45 | 19.38 | 19.75 | 4,334,800 | -1.42(-6.71%) |
Jan 23, 2020 | 20.76 | 21.88 | 20.30 | 21.17 | 3,817,773 | +0.32(+1.53%) |
Jan 22, 2020 | 21.30 | 22.23 | 20.72 | 20.85 | 5,471,040 | -0.24(-1.14%) |
Jan 21, 2020 | 20.98 | 22.95 | 20.66 | 21.09 | 6,835,131 | +0.12(+0.57%) |
Jan 17, 2020 | 20.50 | 21.90 | 20.11 | 20.97 | 6,131,000 | +0.54(+2.64%) |
Jan 16, 2020 | 21.41 | 21.69 | 19.56 | 20.43 | 8,274,347 | -0.93(-4.35%) |
Jan 15, 2020 | 21.41 | 22.52 | 20.12 | 21.36 | 16,766,356 | +0.14(+0.66%) |
Jan 14, 2020 | 17.25 | 21.60 | 16.54 | 21.22 | 14,236,294 | +3.93(+22.73%) |
Jan 13, 2020 | 15.50 | 17.46 | 15.26 | 17.29 | 5,009,842 | +1.74(+11.19%) |
Jan 10, 2020 | 15.78 | 15.97 | 15.51 | 15.55 | 1,196,900 | -0.28(-1.77%) |
Jan 09, 2020 | 16.00 | 16.31 | 15.55 | 15.83 | 2,538,295 | +0.03(+0.19%) |
Jan 08, 2020 | 15.23 | 16.29 | 15.01 | 15.80 | 3,023,534 | +0.47(+3.07%) |
Jan 07, 2020 | 15.62 | 15.67 | 15.20 | 15.33 | 2,038,734 | -0.17(-1.10%) |
Jan 06, 2020 | 16.17 | 16.19 | 15.26 | 15.50 | 3,035,738 | -0.51(-3.19%) |
Jan 03, 2020 | 16.35 | 16.73 | 15.81 | 16.01 | 2,282,100 | -0.39(-2.38%) |
Jan 02, 2020 | 17.63 | 17.70 | 16.33 | 16.40 | 3,668,673 | -0.73(-4.26%) |
Dec 31, 2019 | 15.63 | 17.78 | 15.62 | 17.13 | 5,563,800 | +1.41(+8.97%) |
Dec 30, 2019 | 16.15 | 16.24 | 15.57 | 15.72 | 2,312,649 | -0.55(-3.38%) |
Dec 27, 2019 | 16.51 | 16.77 | 16.25 | 16.27 | 1,883,500 | -0.28(-1.69%) |
Dec 26, 2019 | 17.11 | 17.20 | 16.37 | 16.55 | 2,027,394 | -0.65(-3.78%) |
Dec 24, 2019 | 17.01 | 17.33 | 16.82 | 17.20 | 1,018,600 | +0.17(+1.00%) |
Dec 23, 2019 | 17.30 | 17.34 | 16.94 | 17.03 | 1,622,321 | -0.28(-1.62%) |
Dec 20, 2019 | 17.25 | 17.60 | 17.11 | 17.31 | 1,927,700 | +0.00(+0.00%) |
Dec 19, 2019 | 17.20 | 17.70 | 16.92 | 17.31 | 1,847,289 | +0.15(+0.87%) |
Dec 18, 2019 | 17.80 | 18.16 | 17.16 | 17.16 | 2,467,005 | -0.68(-3.81%) |
Dec 17, 2019 | 18.30 | 18.32 | 17.77 | 17.84 | 1,989,358 | -0.37(-2.03%) |
Dec 16, 2019 | 18.50 | 18.80 | 18.11 | 18.21 | 1,790,864 | -0.39(-2.10%) |
Dec 13, 2019 | 19.16 | 19.45 | 18.50 | 18.60 | 1,474,500 | -0.33(-1.74%) |
Dec 12, 2019 | 18.30 | 19.30 | 18.30 | 18.93 | 1,596,273 | +0.73(+4.01%) |
Dec 11, 2019 | 18.54 | 18.88 | 18.07 | 18.20 | 1,239,042 | -0.35(-1.89%) |
Dec 10, 2019 | 19.04 | 19.18 | 18.42 | 18.55 | 942,718 | -0.65(-3.39%) |
Dec 09, 2019 | 18.37 | 19.44 | 18.25 | 19.20 | 1,889,485 | +1.00(+5.49%) |
Dec 06, 2019 | 18.50 | 18.64 | 18.00 | 18.20 | 1,361,500 | -0.19(-1.03%) |
Dec 05, 2019 | 18.78 | 18.95 | 18.31 | 18.39 | 1,563,455 | -0.37(-1.97%) |
Dec 04, 2019 | 19.64 | 19.69 | 18.75 | 18.76 | 1,333,823 | -0.79(-4.04%) |
Dec 03, 2019 | 18.55 | 19.66 | 18.50 | 19.55 | 1,188,443 | +0.54(+2.84%) |
Dec 02, 2019 | 19.84 | 19.90 | 18.73 | 19.01 | 1,599,815 | -0.83(-4.18%) |
Nov 29, 2019 | 20.30 | 20.42 | 19.45 | 19.84 | 1,042,800 | -0.40(-1.98%) |
Nov 27, 2019 | 20.28 | 20.56 | 19.98 | 20.24 | 964,000 | +0.19(+0.95%) |
Nov 26, 2019 | 20.26 | 21.01 | 19.93 | 20.05 | 1,801,293 | -0.74(-3.56%) |
Nov 25, 2019 | 21.50 | 21.70 | 20.50 | 20.79 | 1,625,744 | -0.54(-2.53%) |
Nov 22, 2019 | 21.95 | 22.00 | 21.18 | 21.33 | 1,869,000 | -1.10(-4.90%) |
Nov 21, 2019 | 22.20 | 23.80 | 21.60 | 22.43 | 5,398,779 | +1.51(+7.22%) |
Nov 20, 2019 | 20.35 | 21.26 | 20.23 | 20.92 | 2,270,182 | +0.94(+4.70%) |
Nov 19, 2019 | 19.72 | 20.70 | 19.72 | 19.98 | 1,876,917 | +0.07(+0.35%) |
Nov 18, 2019 | 20.00 | 20.14 | 19.53 | 19.91 | 1,574,780 | -0.02(-0.10%) |
Nov 15, 2019 | 19.44 | 20.50 | 19.41 | 19.93 | 2,032,400 | +0.12(+0.61%) |
Nov 14, 2019 | 20.55 | 20.84 | 19.50 | 19.81 | 2,696,175 | -1.12(-5.35%) |
Nov 13, 2019 | 21.26 | 22.16 | 20.92 | 20.93 | 2,439,392 | -0.64(-2.97%) |
Nov 12, 2019 | 21.71 | 21.90 | 20.80 | 21.57 | 3,256,455 | -0.35(-1.60%) |
Nov 11, 2019 | 23.58 | 23.63 | 21.80 | 21.92 | 1,986,898 | -1.50(-6.40%) |
Nov 08, 2019 | 22.35 | 24.10 | 22.15 | 23.42 | 2,223,200 | +1.18(+5.31%) |
Nov 07, 2019 | 23.03 | 23.40 | 21.76 | 22.24 | 1,190,827 | -0.65(-2.84%) |
Nov 06, 2019 | 22.74 | 23.75 | 22.19 | 22.89 | 1,369,560 | +0.46(+2.05%) |
Nov 05, 2019 | 22.10 | 23.08 | 21.66 | 22.43 | 1,107,506 | +0.33(+1.49%) |
Nov 04, 2019 | 21.72 | 22.19 | 21.30 | 22.10 | 897,514 | +0.48(+2.22%) |
Nov 01, 2019 | 22.20 | 22.65 | 21.50 | 21.62 | 1,031,100 | -0.69(-3.09%) |
Oct 31, 2019 | 22.06 | 22.54 | 21.51 | 22.31 | 907,361 | +0.10(+0.45%) |
Oct 30, 2019 | 22.18 | 22.80 | 22.12 | 22.21 | 631,635 | +0.06(+0.27%) |
Oct 29, 2019 | 22.85 | 23.11 | 21.95 | 22.15 | 1,005,157 | -0.94(-4.07%) |
Oct 28, 2019 | 23.75 | 24.75 | 22.85 | 23.09 | 1,300,289 | -0.58(-2.45%) |
Oct 25, 2019 | 24.02 | 24.44 | 23.42 | 23.67 | 1,656,000 | -0.71(-2.91%) |
Oct 24, 2019 | 22.72 | 25.68 | 22.52 | 24.38 | 3,216,918 | +1.75(+7.73%) |
Oct 23, 2019 | 22.17 | 22.80 | 22.03 | 22.63 | 871,980 | +0.48(+2.17%) |
Oct 22, 2019 | 22.40 | 22.86 | 22.05 | 22.15 | 851,099 | -0.29(-1.29%) |
Oct 21, 2019 | 21.38 | 22.65 | 21.03 | 22.44 | 918,128 | +1.07(+5.01%) |
Oct 18, 2019 | 22.40 | 22.49 | 21.25 | 21.37 | 927,900 | -1.12(-4.98%) |
Oct 17, 2019 | 22.49 | 22.73 | 21.66 | 22.49 | 1,214,264 | -0.36(-1.58%) |
Oct 16, 2019 | 22.20 | 22.45 | 21.50 | 22.85 | 1,253,310 | +0.73(+3.30%) |
Oct 15, 2019 | 21.45 | 22.50 | 21.05 | 22.12 | 2,138,545 | +1.46(+7.07%) |
Oct 14, 2019 | 20.96 | 21.35 | 20.20 | 20.66 | 1,324,652 | -0.30(-1.43%) |
Oct 11, 2019 | 21.09 | 21.51 | 20.66 | 20.96 | 1,819,500 | +0.31(+1.50%) |
Oct 10, 2019 | 23.55 | 23.90 | 20.59 | 20.65 | 3,888,785 | -3.22(-13.49%) |
Oct 09, 2019 | 24.00 | 24.53 | 23.60 | 23.87 | 562,405 | -0.07(-0.29%) |
Oct 08, 2019 | 23.61 | 24.96 | 23.50 | 23.94 | 772,411 | -0.32(-1.32%) |
Oct 07, 2019 | 24.00 | 24.58 | 23.34 | 24.26 | 698,442 | +0.20(+0.83%) |
Oct 04, 2019 | 24.80 | 25.49 | 24.01 | 24.06 | 907,800 | -0.82(-3.30%) |
Oct 03, 2019 | 24.04 | 24.98 | 23.12 | 24.88 | 1,253,300 | +0.83(+3.45%) |
Oct 02, 2019 | 23.80 | 24.87 | 22.60 | 24.05 | 1,877,591 | -0.13(-0.54%) |
Oct 01, 2019 | 24.60 | 24.89 | 23.68 | 24.18 | 1,196,081 | -0.56(-2.26%) |
Sep 30, 2019 | 25.93 | 25.95 | 24.32 | 24.74 | 1,295,054 | -1.20(-4.63%) |
Sep 27, 2019 | 26.37 | 27.21 | 25.75 | 25.94 | 1,449,000 | -0.77(-2.88%) |
Sep 26, 2019 | 27.00 | 27.24 | 26.00 | 26.71 | 1,171,546 | +0.11(+0.41%) |
Sep 25, 2019 | 26.66 | 26.92 | 25.87 | 26.60 | 1,087,829 | -0.13(-0.49%) |
Sep 24, 2019 | 28.26 | 28.31 | 26.12 | 26.73 | 1,736,968 | -1.46(-5.18%) |
Sep 23, 2019 | 28.93 | 29.50 | 27.92 | 28.19 | 795,196 | -0.81(-2.79%) |
Sep 20, 2019 | 30.23 | 31.06 | 28.98 | 29.00 | 1,175,000 | -0.96(-3.20%) |
Sep 19, 2019 | 30.41 | 31.07 | 29.58 | 29.96 | 1,655,018 | -0.52(-1.71%) |
Sep 18, 2019 | 30.62 | 30.84 | 30.15 | 30.48 | 1,005,796 | -0.02(-0.07%) |
Sep 17, 2019 | 31.04 | 31.88 | 30.28 | 30.50 | 1,195,073 | -0.29(-0.94%) |
Sep 16, 2019 | 31.70 | 32.77 | 30.60 | 30.79 | 1,861,576 | -0.86(-2.72%) |
Sep 13, 2019 | 30.88 | 31.85 | 30.69 | 31.65 | 1,404,300 | +1.08(+3.53%) |
Sep 12, 2019 | 29.99 | 31.39 | 29.90 | 30.57 | 1,097,621 | -0.14(-0.46%) |
Sep 11, 2019 | 30.20 | 31.00 | 29.29 | 30.71 | 1,580,941 | -0.42(-1.35%) |
Sep 10, 2019 | 30.07 | 31.86 | 29.07 | 31.13 | 1,435,444 | +0.98(+3.25%) |
Sep 09, 2019 | 32.38 | 32.55 | 30.00 | 30.15 | 2,609,898 | -1.91(-5.96%) |
Sep 06, 2019 | 32.60 | 33.66 | 31.25 | 32.06 | 2,818,100 | -0.02(-0.06%) |
Sep 05, 2019 | 30.00 | 32.75 | 30.00 | 32.08 | 3,728,395 | +1.88(+6.23%) |
Sep 04, 2019 | 29.79 | 31.55 | 27.77 | 30.20 | 4,528,837 | +0.10(+0.33%) |
Sep 03, 2019 | 25.17 | 30.97 | 25.15 | 30.10 | 4,645,261 | +4.43(+17.26%) |
Aug 30, 2019 | 26.75 | 27.14 | 25.40 | 25.67 | 1,759,700 | -1.07(-4.00%) |
Aug 29, 2019 | 27.75 | 27.79 | 26.50 | 26.74 | 1,560,565 | -0.46(-1.69%) |
Aug 28, 2019 | 26.46 | 27.65 | 25.52 | 27.20 | 1,535,031 | +0.71(+2.68%) |
Aug 27, 2019 | 28.30 | 28.49 | 26.02 | 26.49 | 2,154,876 | -1.71(-6.06%) |
Aug 26, 2019 | 28.44 | 28.96 | 27.83 | 28.20 | 1,457,575 | -0.09(-0.32%) |
Aug 23, 2019 | 29.25 | 29.60 | 28.28 | 28.29 | 2,399,700 | -0.72(-2.48%) |
Aug 22, 2019 | 31.53 | 32.17 | 29.00 | 29.01 | 3,591,575 | -3.33(-10.30%) |
Aug 21, 2019 | 29.68 | 32.40 | 29.58 | 32.34 | 3,528,098 | +3.04(+10.38%) |
Aug 20, 2019 | 30.11 | 31.39 | 28.72 | 29.30 | 2,193,150 | -0.63(-2.10%) |
Aug 19, 2019 | 31.67 | 31.85 | 28.90 | 29.93 | 3,963,287 | -1.38(-4.41%) |
Aug 16, 2019 | 35.50 | 35.77 | 30.58 | 31.31 | 4,740,200 | -3.81(-10.85%) |
Aug 15, 2019 | 37.62 | 37.90 | 34.51 | 35.12 | 2,891,906 | -3.92(-10.04%) |
Aug 14, 2019 | 41.16 | 42.17 | 38.59 | 39.04 | 3,717,940 | -6.98(-15.17%) |
Aug 13, 2019 | 43.20 | 46.25 | 42.86 | 46.02 | 4,049,785 | +3.56(+8.38%) |
Aug 12, 2019 | 42.47 | 42.75 | 41.54 | 42.46 | 866,368 | -0.11(-0.26%) |
Aug 09, 2019 | 43.61 | 44.65 | 42.30 | 42.57 | 1,265,400 | -1.32(-3.01%) |
Aug 08, 2019 | 42.80 | 44.33 | 42.10 | 43.89 | 825,891 | +1.96(+4.67%) |
Aug 07, 2019 | 41.54 | 42.52 | 41.22 | 41.93 | 577,542 | -0.60(-1.41%) |
Aug 06, 2019 | 42.30 | 44.44 | 41.63 | 42.53 | 937,719 | +0.24(+0.57%) |
Aug 05, 2019 | 43.03 | 43.25 | 41.28 | 42.29 | 989,732 | -0.95(-2.20%) |
Aug 02, 2019 | 40.93 | 43.32 | 40.40 | 43.24 | 1,229,100 | +2.89(+7.16%) |
Aug 01, 2019 | 40.78 | 41.74 | 39.92 | 40.35 | 488,822 | -0.47(-1.15%) |
Jul 31, 2019 | 40.88 | 41.36 | 40.30 | 40.82 | 484,043 | +0.06(+0.15%) |
Jul 30, 2019 | 39.60 | 41.74 | 39.50 | 40.76 | 545,589 | +0.12(+0.30%) |
Jul 29, 2019 | 42.14 | 42.25 | 39.31 | 40.64 | 1,073,314 | -1.45(-3.44%) |
Jul 26, 2019 | 42.00 | 42.21 | 41.13 | 42.09 | 594,200 | +0.26(+0.62%) |
Jul 25, 2019 | 42.84 | 43.40 | 41.51 | 41.83 | 857,702 | -1.15(-2.68%) |
Jul 24, 2019 | 42.81 | 43.51 | 42.27 | 42.98 | 788,794 | +0.01(+0.02%) |
Jul 23, 2019 | 42.02 | 43.44 | 41.35 | 42.97 | 803,746 | +0.77(+1.82%) |
Jul 22, 2019 | 43.43 | 43.89 | 42.12 | 42.20 | 895,138 | -1.39(-3.19%) |
Jul 19, 2019 | 43.41 | 44.10 | 42.69 | 43.59 | 1,185,400 | +0.18(+0.41%) |
Jul 18, 2019 | 43.87 | 44.13 | 42.69 | 43.41 | 1,041,167 | -0.84(-1.90%) |
Jul 17, 2019 | 44.37 | 45.48 | 44.06 | 44.25 | 971,547 | -0.16(-0.36%) |
Jul 16, 2019 | 44.07 | 45.10 | 43.22 | 44.41 | 809,172 | +0.19(+0.43%) |
Jul 15, 2019 | 43.35 | 44.32 | 42.03 | 44.22 | 812,706 | +0.88(+2.03%) |
Jul 12, 2019 | 45.00 | 45.03 | 43.20 | 43.34 | 1,479,400 | -1.85(-4.09%) |
Jul 11, 2019 | 46.30 | 46.36 | 44.38 | 45.19 | 967,883 | -0.74(-1.61%) |
Jul 10, 2019 | 45.24 | 46.67 | 44.59 | 45.93 | 1,069,748 | +0.78(+1.73%) |
Jul 09, 2019 | 45.08 | 45.98 | 44.55 | 45.15 | 743,242 | -0.30(-0.66%) |
Jul 08, 2019 | 46.38 | 48.48 | 45.14 | 45.45 | 1,446,364 | -1.53(-3.26%) |
Jul 05, 2019 | 47.25 | 47.50 | 46.26 | 46.98 | 799,900 | -0.76(-1.59%) |
Jul 03, 2019 | 47.85 | 47.91 | 46.60 | 47.74 | 683,800 | +0.35(+0.74%) |
Jul 02, 2019 | 49.49 | 49.49 | 46.55 | 47.39 | 1,375,668 | -2.06(-4.17%) |
Jul 01, 2019 | 47.00 | 49.45 | 46.10 | 49.45 | 1,890,701 | +2.89(+6.21%) |
Jun 28, 2019 | 46.75 | 47.48 | 46.30 | 46.56 | 978,000 | +0.21(+0.45%) |
Jun 27, 2019 | 47.10 | 48.48 | 46.02 | 46.35 | 1,330,935 | -0.85(-1.80%) |
Jun 26, 2019 | 47.16 | 47.95 | 46.52 | 47.20 | 1,106,945 | +0.39(+0.83%) |
Jun 25, 2019 | 48.07 | 48.80 | 45.90 | 46.81 | 1,103,644 | -1.22(-2.54%) |
Jun 24, 2019 | 50.81 | 50.86 | 46.75 | 48.03 | 1,996,164 | -2.42(-4.80%) |
Jun 21, 2019 | 48.50 | 51.03 | 46.20 | 50.45 | 4,195,000 | +0.74(+1.49%) |
Jun 20, 2019 | 45.26 | 50.20 | 44.31 | 49.71 | 4,515,929 | +4.24(+9.32%) |
Jun 19, 2019 | 41.20 | 45.49 | 41.20 | 45.47 | 2,669,279 | +4.42(+10.77%) |
Jun 18, 2019 | 40.87 | 41.88 | 40.55 | 41.05 | 1,225,424 | +0.64(+1.58%) |
Jun 17, 2019 | 39.20 | 41.95 | 38.70 | 40.41 | 1,917,952 | +1.40(+3.59%) |
Jun 14, 2019 | 40.43 | 40.48 | 38.70 | 39.01 | 1,370,300 | -1.69(-4.15%) |
Jun 13, 2019 | 42.03 | 42.76 | 40.40 | 40.70 | 1,166,516 | -1.12(-2.68%) |
Jun 12, 2019 | 40.50 | 41.85 | 39.43 | 41.82 | 1,702,369 | +1.33(+3.28%) |
Jun 11, 2019 | 43.80 | 43.93 | 40.14 | 40.49 | 2,896,145 | -2.65(-6.14%) |
Jun 10, 2019 | 44.26 | 46.65 | 41.03 | 43.14 | 7,319,795 | +4.34(+11.19%) |
Jun 07, 2019 | 35.99 | 38.98 | 35.31 | 38.80 | 2,578,300 | +3.10(+8.68%) |
Jun 06, 2019 | 35.35 | 35.95 | 34.30 | 35.70 | 914,349 | +0.11(+0.31%) |
Jun 05, 2019 | 37.63 | 37.99 | 35.35 | 35.59 | 1,078,008 | -0.91(-2.49%) |
Jun 04, 2019 | 35.05 | 37.19 | 34.80 | 36.50 | 1,583,072 | +1.84(+5.31%) |