Book 1

Pakistan Cables Limited
Date Price Open High Low Vol. Change % Stock Return

1-Jan-20 617 606 624 605 22.40K -0.32%
31-Dec-19 618.99 609.99 622 580 80.00K 3.14% -0.3214914619
30-Dec-19 600.16 622 627 600.16 5.30K -4.63% 3.1374966676
27-Dec-19 629.27 635 635 620 1.90K -0.35% -4.6259952008
26-Dec-19 631.5 619.99 632 619.99 2.20K 1.04% -0.3531274743
24-Dec-19 625 642 642 615 3.50K -2.19% 1.04
23-Dec-19 639 635 644.5 615 3.60K -0.78% -2.1909233177
20-Dec-19 644 630 649 610 5.10K 4.49% -0.7763975155
19-Dec-19 616.3 622 646.99 615 5.70K -10.42% 4.4945643356
18-Dec-19 688 680 694 680 39.30K 0.00% -10.421511628
17-Dec-19 688 690 691 680 9.70K -0.15% 0
16-Dec-19 689 687.99 699 685 32.00K 0.58% -0.145137881
13-Dec-19 685 685 685 675 4.10K 1.30% 0.5839416058
12-Dec-19 676.2 689 689 676.2 2.70K -1.28% 1.3013901213
11-Dec-19 685 675 692.91 673 12.00K 3.16% -1.2846715328
10-Dec-19 664 660.5 664 655 3.50K -0.15% 3.1626506024
9-Dec-19 665 672 675 660 8.10K 0.00% -0.1503759398
6-Dec-19 665 675 679.99 665 2.50K -1.34% 0
5-Dec-19 674 680 680 645.06 5.70K -0.73% -1.3353115727
4-Dec-19 678.99 680 680 670.21 0.80K 0.59% -0.7349150945
3-Dec-19 675 685 685 667.12 5.90K -1.17% 0.5911111111
2-Dec-19 683 679 685.31 672.5 45.60K 4.65% -1.1713030747
29-Nov-19 652.68 644.99 652.68 640 74.50K 5.00% 4.6454617883
28-Nov-19 621.6 585.1 621.6 585 14.30K 5.00% 5
27-Nov-19 592 594.89 595 589 3.90K 0.51% 5
26-Nov-19 589 599.9 600 580 16.80K -0.17% 0.5093378608
25-Nov-19 590 599 605 590 6.90K -0.84% -0.1694915254
22-Nov-19 595 583 598.8 580 3.60K 2.59% -0.8403361345
21-Nov-19 580 583 588 572.1 14.50K -0.68% 2.5862068966
20-Nov-19 584 591.01 591.01 582.51 1.40K -1.06% -0.6849315068
19-Nov-19 590.25 591 609 590 7.80K 0.63% -1.0588733587
18-Nov-19 586.53 573 586.53 570 24.00K 5.26% 0.6342386579
15-Nov-19 557.2 546 570 546 13.10K 0.22% 5.2638190955
14-Nov-19 556 552 556 551 0.70K 1.09% 0.2158273381
13-Nov-19 550 542 559.99 540 8.80K 1.48% 1.0909090909
12-Nov-19 542 540 544 538.5 2.90K -0.73% 1.4760147601
11-Nov-19 546 537.49 549 535 6.20K 3.02% -0.7326007326
8-Nov-19 530 544 545 530 7.30K -1.85% 3.0188679245
7-Nov-19 539.99 558 558 536 9.40K -2.97% -1.8500342599
6-Nov-19 556.5 565 570 556.5 5.00K -1.50% -2.9667565139
5-Nov-19 564.99 554 571 554 38.90K 3.10% -1.5026814634
4-Nov-19 548 539.99 550 539.99 4.50K 2.81% 3.1003649635
1-Nov-19 533 539 539.99 533 1.30K -1.11% 2.8142589118
31-Oct-19 539 544.9 545 530 5.20K 0.94% -1.1131725417
30-Oct-19 534 550 563 531 13.50K -2.02% 0.936329588
29-Oct-19 545 555 565 545 5.20K 2.77% -2.0183486239
28-Oct-19 530.3 545 550 530.3 3.30K -0.13% 2.7720158401
25-Oct-19 531 525 531 525 0.60K 1.14% -0.131826742
24-Oct-19 525 525 525 525 0.20K 0.00% 1.1428571429
23-Oct-19 525 524.5 525 524.5 1.20K 2.14% 0
22-Oct-19 514 522.5 522.5 514 0.70K 1.18% 2.140077821
18-Oct-19 508 508 508 508 0.10K 0.40% 1.1811023622
17-Oct-19 506 510 515 505 1.60K -1.75% 0.395256917
16-Oct-19 515 515 515 515 0.20K 0.98% -1.7475728155
15-Oct-19 510 507.1 510 507 0.60K -0.98% 0.9803921569
14-Oct-19 515.05 525 527 515.05 2.20K -3.73% -0.9804873313
11-Oct-19 535 535 535 535 0.10K 2.88% -3.7289719626
10-Oct-19 520 514.9 525 505 13.50K 4.00% 2.8846153846
9-Oct-19 500 510 515 500 6.50K 0.00% 4
8-Oct-19 500.01 495 500.01 495 2.50K 0.00% -0.00199996
7-Oct-19 500.01 485 507.15 485 22.30K 3.52% 0
4-Oct-19 483 462 483 462 35.10K 5.00% 3.5217391304
3-Oct-19 460 460.5 460.5 460 5.20K 0.00% 5
2-Oct-19 460 460 460 460 1.90K 0.88% 0
1-Oct-19 456 456 456 456 0.20K -0.87% 0.8771929825
30-Sep-19 460 460 460 460 0.10K 0.00% -0.8695652174
27-Sep-19 460 460 460 460 2.10K 0.00% 0
25-Sep-19 460 470 470 460 0.70K 0.00% 0
24-Sep-19 460 460 460 460 1.40K 0.00% 0
23-Sep-19 460 470 470 460 1.50K -2.13% 0
20-Sep-19 470 475 475 470 2.80K -2.08% -2.1276595745
19-Sep-19 480 460 483 460 56.40K 4.35% -2.0833333333
18-Sep-19 460 455 460 452.5 0.90K 0.00% 4.347826087
17-Sep-19 460 461 465 460 6.30K -0.22% 0
16-Sep-19 461 461 461 461 0.10K 0.97% -0.2169197397
13-Sep-19 456.56 456.56 456.56 456.56 0.10K -0.75% 0.9724899247
12-Sep-19 460.01 460 464 460 6.60K 0.00% -0.749983696
11-Sep-19 460 479 479 460 0.60K -2.13% 0.002173913
6-Sep-19 470 470 470 470 2.00K 0.64% -2.1276595745
5-Sep-19 467 450 467 450 0.30K -0.63% 0.6423982869
4-Sep-19 469.95 445.05 469.95 445.02 10.20K 2.16% -0.6277263539
3-Sep-19 460 460 460 460 0.20K -0.05% 2.1630434783
2-Sep-19 460.25 461 461 460.25 0.40K 0.05% -0.0543183053
30-Aug-19 460 460 460 460 0.20K -0.43% 0.0543478261
29-Aug-19 462 470 470 462 1.50K -1.70% -0.4329004329
28-Aug-19 470 470 472.05 470 2.50K -0.21% -1.7021276596
27-Aug-19 471 458.85 474 458.85 1.80K -2.48% -0.2123142251
22-Aug-19 483 483 483 483 0.10K 2.77% -2.4844720497
19-Aug-19 470 470 470 470 0.30K 0.00% 2.7659574468
9-Aug-19 470 470 470 470 10.20K 0.00% 0
8-Aug-19 470 470 471 467 1.80K -0.23% 0
7-Aug-19 471.1 475 475 470 2.10K 0.23% -0.233496073
6-Aug-19 470 470.1 470.6 470 25.30K -2.49% 0.2340425532
1-Aug-19 482 482 482 482 0.30K 0.21% -2.489626556
31-Jul-19 481 470.01 481 470 14.70K 2.34% 0.2079002079
30-Jul-19 470 470 470 470 18.50K 0.00% 2.3404255319
29-Jul-19 470 470 470 470 24.60K 0.00% 0
26-Jul-19 470 460 470 460 30.80K -1.05% 0
25-Jul-19 475 475 475 475 0.20K 0.00% -1.0526315789
19-Jul-19 475 475 475 475 0.10K 2.15% 0
18-Jul-19 465 465 466.5 465 5.10K -1.69% 2.1505376344
17-Jul-19 473 473 473 471 0.50K -1.46% -1.6913319239
16-Jul-19 480 480 480 480 0.10K 3.23% -1.4583333333
15-Jul-19 465 469 469 465 1.50K -1.06% 3.2258064516
11-Jul-19 470 480 482 470 2.90K -2.89% -1.0638297872
10-Jul-19 484 484 484 484 3.90K -2.22% -2.8925619835
9-Jul-19 495 495 495 495 8.00K 2.70% -2.2222222222
8-Jul-19 482 485 495 482 3.20K -1.63% 2.6970954357
4-Jul-19 490 510 510 490 1.20K -1.01% -1.6326530612
3-Jul-19 494.99 495 494.99 483.25 8.70K 0.71% -1.0081011738
2-Jul-19 491.5 481 491.5 481 1.00K 3.26% 0.7100712106
1-Jul-19 476 480 480 476 0.20K 0.18% 3.256302521
28-Jun-19 475.15 475 475.15 475 0.20K -2.23% 0.1788908766
27-Jun-19 485.99 465 485.99 465 0.45K 4.51% -2.2304985699
26-Jun-19 465 464 465 464 0.20K 0.00% 4.5139784946
25-Jun-19 465 465 465 465 0.50K 0.00% 0
24-Jun-19 465 460.05 465 460.05 0.20K -2.11% 0
21-Jun-19 475 475 475 475 0.05K -0.21% -2.1052631579
19-Jun-19 476 480 480 476 0.25K -1.45% -0.2100840336
18-Jun-19 483 483 486.1 482.15 1.10K -2.42% -1.4492753623
17-Jun-19 495 496 496.1 481 0.65K -0.40% -2.4242424242
14-Jun-19 497 500 500 497 0.65K -0.60% -0.4024144869
13-Jun-19 500 495 500 495 1.15K 1.21% -0.6
12-Jun-19 494 494 494 494 0.30K 0.00% 1.2145748988
11-Jun-19 494 494.5 494 490 10.20K 1.23% 0
10-Jun-19 488 483 495 483 2.50K -0.61% 1.2295081967
3-Jun-19 491 499.98 499.98 490 5.45K -0.41% -0.6109979633
30-May-19 493 490 499.99 490 1.40K -2.18% -0.4056795132
29-May-19 504 498.2 504 498.2 1.00K 4.98% -2.1825396825
28-May-19 480.1 516 516 480 1.55K -3.01% 4.9781295563
27-May-19 495 495.6 495.6 495 0.25K -0.80% -3.0101010101
24-May-19 499 499.01 499.02 499 0.40K 0.00% -0.8016032064
23-May-19 499 499 499 492 0.50K 1.42% 0
22-May-19 492 479 492 479 2.80K 4.68% 1.4227642276
21-May-19 470 470 470 440 0.35K -1.05% 4.6808510638
20-May-19 475 455 475 455 0.25K 0.28% -1.0526315789
17-May-19 473.67 490 490 473.67 0.25K -5.26% 0.2807862014
16-May-19 499.99 480 500 480 2.35K 2.04% -5.2641052821
15-May-19 490 500 501 490 2.00K -2.00% 2.0387755102
14-May-19 500 480 500 490 0.30K 0.02% -2
13-May-19 499.9 500.02 500.06 499.9 1.40K -1.98% 0.0200040008
9-May-19 510 510 510 510 0.05K -0.87% -1.9803921569
8-May-19 514.5 514.5 514.5 514.5 0.05K 1.88% -0.8746355685
7-May-19 505 495.05 505 495.05 0.20K -2.88% 1.8811881188
6-May-19 520 515 520 510 0.85K -1.51% -2.8846153846
3-May-19 527.95 520 527.95 520 0.70K -1.32% -1.5058244152
2-May-19 535 525 535 525 0.70K -0.56% -1.3177570093
29-Apr-19 538 530 540 516 1.20K 2.48% -0.5576208178
26-Apr-19 524.99 514 525 514 1.80K 3.75% 2.4781424408
25-Apr-19 506.01 506 513.98 506 0.25K 0.20% 3.7509140136
24-Apr-19 505 502 505 502 0.80K 0.00% 0.2
23-Apr-19 505 510 525 505 3.40K -1.94% 0
19-Apr-19 515 515 515 515 0.05K 1.58% -1.9417475728
18-Apr-19 506.99 500 506.99 498 0.65K -0.57% 1.5799128188
17-Apr-19 509.88 500 509.88 500 0.60K -1.19% -0.5668000314
16-Apr-19 516 516 516 516 0.05K -0.77% -1.1860465116
15-Apr-19 520.01 510 521.89 507 9.80K 0.97% -0.7711390166
12-Apr-19 515 507.99 518.5 506.25 2.65K 2.79% 0.972815534
11-Apr-19 501.01 501.99 504.89 500 5.10K 0.40% 2.7923594339
10-Apr-19 499 490 499 490 0.65K 1.84% 0.4028056112
9-Apr-19 490 467 493.9 467 3.00K 0.41% 1.8367346939
8-Apr-19 488 482.01 489.89 470.15 60.85K -1.41% 0.4098360656
5-Apr-19 495 490 502 488 3.65K -1.36% -1.4141414141
4-Apr-19 501.8 520 521 501.8 18.55K -5.00% -1.3551215624
3-Apr-19 528.21 557.49 557.49 528.21 27.15K -5.00% -4.9999053407
2-Apr-19 556.01 556.5 558 556.01 1.10K -3.10% -4.9999100736
1-Apr-19 573.8 577 577.5 565 0.70K -0.21% -3.1003834089
28-Mar-19 575 570.01 575 570 0.60K -2.21% -0.2086956522
27-Mar-19 588 590 590 585 0.30K -0.25% -2.2108843537
26-Mar-19 589.5 581 589.5 575 1.25K -1.59% -0.2544529262
22-Mar-19 599 599 599 599 0.20K -0.17% -1.5859766277
20-Mar-19 600 600.01 609 592 6.50K -1.15% -0.1666666667
19-Mar-19 607 600 615 600 0.95K -1.26% -1.1532125206
18-Mar-19 614.75 600 615 600 2.10K -0.36% -1.2606750712
15-Mar-19 617 595.1 617.9 595.1 0.95K 0.49% -0.3646677472
14-Mar-19 614 590 614.2 590 7.70K 3.28% 0.4885993485
13-Mar-19 594.5 580 594.5 580 0.60K 0.93% 3.2800672834
12-Mar-19 589 570.01 589.49 577 1.45K 2.43% 0.9337860781
11-Mar-19 575 561.01 575 551.2 1.50K 0.88% 2.4347826087
8-Mar-19 569.99 565 569.99 565 0.20K 0.00% 0.8789627888
7-Mar-19 570 585 585 560 4.50K -1.72% -0.001754386
6-Mar-19 580 590 594.99 580 2.30K -1.68% -1.724137931
5-Mar-19 589.9 590 592 580.5 1.20K 0.15% -1.6782505509
4-Mar-19 589 582.05 589 582 1.30K -0.34% 0.1528013582
1-Mar-19 591 620 620 587.03 4.70K -2.80% -0.3384094755
28-Feb-19 608 580 608.89 580 4.55K 3.24% -2.7960526316
27-Feb-19 588.9 562 588.9 562 1.40K 0.49% 3.2433350314
26-Feb-19 586 570 594 569.97 5.75K 2.81% 0.4948805461
25-Feb-19 570 569.79 575 565 3.40K 0.89% 2.8070175439
22-Feb-19 564.97 564.97 564.97 564.97 0.05K 0.80% 0.89031276
21-Feb-19 560.5 545 560.5 541.5 2.20K 0.99% 0.7975022302
19-Feb-19 555 531.13 555 531.13 1.00K -0.36% 0.990990991
18-Feb-19 557 546 557 546 1.00K -0.36% -0.3590664273
15-Feb-19 559 545 559 545 0.40K -0.18% -0.3577817531
13-Feb-19 560 550.7 564.76 548.16 6.00K -3.28% -0.1785714286
12-Feb-19 578.99 575 578.99 572.01 2.00K 1.58% -3.2798493929
11-Feb-19 570 555 574 553 3.35K 1.36% 1.5771929825
8-Feb-19 562.37 563 570 554.06 2.15K -0.02% 1.3567580063
7-Feb-19 562.5 553 576 553 4.00K 2.27% -0.0231111111
6-Feb-19 550 542.05 556.8 542 4.95K 0.00% 2.2727272727
4-Feb-19 550 541.51 563.99 541.5 3.10K 0.06% 0
1-Feb-19 549.68 560 560 549.68 1.50K -1.64% 0.0582156891
31-Jan-19 558.87 554.1 564.9 545 15.35K 1.58% -1.6443895718
30-Jan-19 550.2 529 550.2 520 11.95K 5.00% 1.5757906216
29-Jan-19 524 514.5 524.5 505 4.45K 1.75% 5
28-Jan-19 515 517 517 512 1.20K 0.98% 1.7475728155
25-Jan-19 510 521 521.9 510 1.70K -1.54% 0.9803921569
24-Jan-19 518 515.1 529.8 515.1 0.75K -1.33% -1.5444015444
23-Jan-19 525 522.8 525 520 2.85K 1.93% -1.3333333333
22-Jan-19 515.05 524.45 524.45 515.05 0.25K -1.61% 1.9318512766
21-Jan-19 523.48 519.99 524 519.99 0.85K 0.67% -1.6103767097
18-Jan-19 520 515 520 515 1.70K 0.97% 0.6692307692
17-Jan-19 515 519.89 519.9 515 2.20K -0.01% 0.9708737864
16-Jan-19 515.05 515 515.05 515 1.55K -0.18% -0.0097077954
15-Jan-19 516 525 529.94 516 1.00K -2.27% -0.1841085271
14-Jan-19 528 527.49 534.99 515 8.20K 2.52% -2.2727272727
11-Jan-19 515 524 524 515 1.30K -1.90% 2.5242718447
10-Jan-19 525 510.15 545 510.15 2.45K 0.77% -1.9047619048
9-Jan-19 521 505.1 521 505.1 4.10K 0.10% 0.7677543186
8-Jan-19 520.5 510.1 521 510.1 6.70K 0.29% 0.0960614793
7-Jan-19 519 520 523.9 512 2.30K 1.76% 0.289017341
4-Jan-19 510 515 532.84 500 5.20K -1.68% 1.7647058824
3-Jan-19 518.73 512.02 528.84 512.02 3.95K -1.18% -1.6829564513
2-Jan-19 524.95 523 533.77 520 0.90K 0.76% -1.18487475
1-Jan-19 521 520 529.5 519 4.20K 2.16% 0.7581573896
Average Stock Return 0.097646
Average Price 531.5388
1-Jan-20 384 380 384 380 1.40K 1.05%
30-Dec-19 380 384 384 380 0.60K 1.33% 1.05263157895
24-Dec-19 375 375 375 375 0.20K -2.60% 1.33333333333
20-Dec-19 385 386 386 385 0.30K 4.62% -2.5974025974
19-Dec-19 368 370 370 368 1.10K -5.15% 4.61956521739
18-Dec-19 388 389.99 389.99 371.01 1.50K -1.52% -5.1546391753
17-Dec-19 394 385 394 385 3.40K 0.51% -1.5228426396
16-Dec-19 392 381.01 392 381 2.80K 1.82% 0.51020408163
12-Dec-19 385 385.01 385.5 381 2.10K -1.29% 1.81818181818
11-Dec-19 390.05 383.81 394 380 2.10K 1.31% -1.2947058069
10-Dec-19 385 380 385 380 0.60K 0.00% 1.31168831169
9-Dec-19 385 390 393 382 2.30K -0.58% 0
6-Dec-19 387.25 393 393 387.25 0.20K -3.19% -0.5810200129
5-Dec-19 399.99 399.99 399.99 399.99 0.10K 1.26% -3.185079627
4-Dec-19 395 393.81 395 393 1.00K 3.13% 1.26329113924
3-Dec-19 383 393 394 383 1.00K -2.05% 3.13315926893
2-Dec-19 391 389 395.99 389 1.20K 1.30% -2.0460358056
29-Nov-19 386 390 395 383.01 5.50K 2.12% 1.29533678756
28-Nov-19 378 361.5 379 361.5 0.90K 2.10% 2.1164021164
27-Nov-19 370.22 385 385 370.22 0.60K -0.48% 2.10145319
26-Nov-19 372 372 386.99 372 3.60K -3.37% -0.4784946237
25-Nov-19 384.99 384.99 384.99 384.99 0.10K 1.05% -3.3741136133
22-Nov-19 381 369.5 382.53 369.5 1.00K 5.03% 1.04724409449
21-Nov-19 362.75 381 381 362.75 2.50K -4.79% 5.03101309442
20-Nov-19 381 392 392 381 1.10K -1.39% -4.7900262467
19-Nov-19 386.38 386.29 386.38 384 1.50K 5.00% -1.3924116155
18-Nov-19 367.99 360 368.23 360 0.90K 4.93% 4.99741840811
15-Nov-19 350.7 334 350.7 334 1.60K 5.00% 4.93013972056
14-Nov-19 334 336 336 334 0.50K -0.89% 5
13-Nov-19 337 331 337 331 1.10K 1.51% -0.8902077151
12-Nov-19 332 330 332 330 0.30K 3.43% 1.50602409639
11-Nov-19 321 320 324 319 1.00K 0.39% 3.42679127726
8-Nov-19 319.75 315 319.75 315 0.90K 1.51% 0.39093041439
7-Nov-19 315 306.5 315 306.5 1.00K 0.96% 1.50793650794
6-Nov-19 312 317 319 312 0.40K -1.89% 0.96153846154
4-Nov-19 318 318 318 318 20.40K 4.26% -1.8867924528
1-Nov-19 305.01 305.01 305.01 305.01 0.10K -3.17% 4.25887675814
31-Oct-19 315 306.5 315 306.5 3.70K 2.27% -3.1714285714
30-Oct-19 308 308 308 308 0.20K -0.65% 2.27272727273
29-Oct-19 310 310 310 310 0.10K 1.64% -0.6451612903
28-Oct-19 305 305 305 305 0.40K -1.61% 1.6393442623
25-Oct-19 310 310 310 310 0.10K 0.00% -1.6129032258
24-Oct-19 310 310 310 310 15.00K 0.98% 0
23-Oct-19 307 305 307 305 0.20K -0.97% 0.97719869707
22-Oct-19 310 307 310 307 0.80K -3.13% -0.9677419355
21-Oct-19 320 320 320 320 0.60K 4.92% -3.125
18-Oct-19 305 300 305 295 7.50K 2.35% 4.91803278689
15-Oct-19 298 291 298.01 291 0.60K -2.30% 2.34899328859
14-Oct-19 305 304 305 304 1.00K 0.66% -2.2950819672
11-Oct-19 303 304 304 303 1.00K 0.33% 0.6600660066
10-Oct-19 302 295 307 295 4.20K 0.67% 0.33112582781
9-Oct-19 300 301 301 295 1.10K -1.32% 0.66666666667
3-Oct-19 304 303 304 303 0.40K 0.33% -1.3157894737
1-Oct-19 303 303 303 303 0.10K 4.48% 0.3300330033
30-Sep-19 290 298 298 290 0.20K -3.01% 4.48275862069
25-Sep-19 299 287 299 287 0.20K -0.33% -3.0100334448
23-Sep-19 300 300 300 300 2.20K 0.00% -0.3333333333
20-Sep-19 300 300 300 300 0.10K -0.99% 0
19-Sep-19 303 285 303 285 2.00K 1.00% -0.9900990099
17-Sep-19 300 300 300 300 0.10K 0.00% 1
13-Sep-19 300 300 300 300 0.10K 0.00% 0
12-Sep-19 300 300 300 300 0.30K 3.45% 0
11-Sep-19 290 292 292 290 0.60K -1.69% 3.44827586207
28-Aug-19 295 295 295 295 0.10K -2.64% -1.6949152542
26-Aug-19 303 303 303 303 0.10K -4.71% -2.6402640264
23-Aug-19 317.99 315 320 310 25.10K 4.26% -4.7139847165
22-Aug-19 305 305 305 296.88 0.40K -1.61% 4.25901639344
21-Aug-19 310 315.14 315.14 310 25.30K 1.64% -1.6129032258
20-Aug-19 305 311.06 311.06 305 1.40K 0.99% 1.6393442623
19-Aug-19 302 300 302 300 1.10K 0.67% 0.99337748344
16-Aug-19 300 294 300 290 3.80K 1.99% 0.66666666667
8-Aug-19 294.14 294.14 294.14 294.14 0.90K -1.95% 1.99224858911
7-Aug-19 300 310 310 300 57.30K -3.23% -1.9533333333
5-Aug-19 310 305 310 305 1.30K 0.00% -3.2258064516
2-Aug-19 310 305 310 304 1.40K 0.00% 0
1-Aug-19 309.99 309.99 309.99 309.99 0.10K 2.31% 0.00322591051
31-Jul-19 303 312 312 303 0.60K -3.49% 2.30693069307
30-Jul-19 313.95 309.99 313.95 309.99 27.30K 5.35% -3.4878165313
29-Jul-19 298 300 300 298 0.30K -3.87% 5.35234899329
23-Jul-19 310.01 310 320 303 38.10K 0.00% -3.8740685784
22-Jul-19 310 310 310 310 0.10K -1.59% 0.00322580645
19-Jul-19 315 320 320 315 11.20K -1.56% -1.5873015873
18-Jul-19 320 320 320 314.99 101.60K 0.00% -1.5625
15-Jul-19 320 300 320.25 295 51.80K 7.35% 0
12-Jul-19 298.1 305 305 298.1 0.20K -6.26% 7.34652801073
10-Jul-19 318 309 318 318 0.40K -0.31% -6.2578616352
9-Jul-19 319 301 319 301 0.90K 2.90% -0.3134796238
8-Jul-19 310 310 310 310 0.20K -1.59% 2.90322580645
4-Jul-19 315 315 315 315 0.30K 0.64% -1.5873015873
3-Jul-19 313 305 320 305 1.90K -2.49% 0.63897763578
2-Jul-19 321 320 322 319 16.30K 0.00% -2.492211838
1-Jul-19 321 306 321 306 1.40K 0.47% 0
28-Jun-19 319.5 300 323 300 5.50K 2.40% 0.46948356808
27-Jun-19 312 299 312 299 2.30K 4.00% 2.40384615385
26-Jun-19 300 302 310 300 3.10K -4.46% 4
25-Jun-19 314 310 314 309 3.50K 1.95% -4.4585987261
24-Jun-19 308 302 308 302 1.20K -0.32% 1.94805194805
21-Jun-19 309 311 311 309 0.60K -0.64% -0.3236245955
20-Jun-19 311 322 322 311 1.10K 0.32% -0.6430868167
19-Jun-19 310 315 315 310 1.00K 0.00% 0.32258064516
18-Jun-19 310 324 325 310 5.60K -4.62% 0
17-Jun-19 325 320 325 320 23.20K 0.34% -4.6153846154
14-Jun-19 323.9 309 324 309 5.50K 4.48% 0.33961099105
13-Jun-19 310 310 310 309.9 6.30K -0.16% 4.48387096774
12-Jun-19 310.5 312 312.3 297 2.70K -0.48% -0.1610305958
11-Jun-19 312 297.13 312 297.13 4.50K 0.97% -0.4807692308
10-Jun-19 309 315 317 309 3.80K -3.44% 0.97087378641
3-Jun-19 320 312 320 306 2.40K 18.16% -3.4375
30-May-19 270.83 275 277.5 262.5 6.36K -18.75% 18.1553003729
29-May-19 333.33 330.62 337.5 330.62 4.20K 0.25% -18.750187502
28-May-19 332.5 318.54 332.5 318.54 3.96K 0.25% 0.24962406015
27-May-19 331.67 332.5 332.5 330.94 1.80K 0.76% 0.25024874122
24-May-19 329.17 330 332.5 329.17 2.16K -0.50% 0.75948597989
23-May-19 330.83 332.5 332.5 325.42 2.76K 1.27% -0.5017682798
22-May-19 326.67 330 330.17 325 3.60K 0.51% 1.2734563933
21-May-19 325 325 325 325 2.40K 0.00% 0.51384615385
20-May-19 325 325 325 324.17 2.88K 1.30% 0
17-May-19 320.83 318.33 325 318.33 2.76K -1.28% 1.29975376368
16-May-19 325 333.33 329.17 318.33 1.80K -1.01% -1.2830769231
15-May-19 328.33 325 328.33 324.17 4.56K 3.96% -1.0142234947
14-May-19 315.83 325 325 315.83 12.84K -2.82% 3.95782541241
13-May-19 325 321.67 325 320.83 3.12K -2.50% -2.8215384615
10-May-19 333.33 329.17 333.33 329.17 0.84K 1.26% -2.4990249902
9-May-19 329.17 333.32 332.5 325 12.60K 1.28% 1.26378467053
8-May-19 325 316.67 325 315.83 2.04K -1.01% 1.28307692308
7-May-19 328.33 321.67 328.33 321.67 0.36K 0.00% -1.0142234947
6-May-19 328.33 328.33 328.33 328.33 0.36K 0.00% 0
3-May-19 328.33 330 330 328.33 0.84K -1.75% 0
2-May-19 334.17 329.17 334.17 329.17 1.20K 0.25% -1.7476134901
30-Apr-19 333.33 333.33 333.33 333.33 0.72K -0.03% 0.25200252003
29-Apr-19 333.42 333.33 335 333.33 3.72K 0.03% -0.0269929818
26-Apr-19 333.32 329.17 333.32 328.33 0.84K 3.62% 0.03000120005
25-Apr-19 321.67 337.5 340.83 321.67 9.36K -3.50% 3.62172412721
24-Apr-19 333.33 320.83 339.88 317.5 6.12K 2.56% -3.4980349803
23-Apr-19 325 319.17 325 319.17 1.08K 2.63% 2.56307692308
16-Apr-19 316.67 316.67 316.67 316.67 0.36K 1.33% 2.63049862633
12-Apr-19 312.5 312.5 312.5 312.5 2.40K 2.46% 1.3344
10-Apr-19 305 312.5 312.5 305 0.96K 1.67% 2.45901639344
9-Apr-19 300 301.87 304.17 300 1.32K 0.00% 1.66666666667
8-Apr-19 300 304.17 304.17 300 1.32K -3.74% 0
3-Apr-19 311.67 311.67 311.67 311.67 0.12K -4.10% -3.7443449803
1-Apr-19 325 325 325 325 24.00K 3.17% -4.1015384615
27-Mar-19 315 315 315 315 0.48K 5.00% 3.1746031746
22-Mar-19 300 308.33 308.33 300 1.44K -2.70% 5
20-Mar-19 308.33 310 312.5 304.17 3.00K 0.00% -2.7016508287
19-Mar-19 308.33 309.17 309.17 308.33 0.96K 0.00% 0
18-Mar-19 308.33 313.33 313.33 308.33 0.36K -2.63% 0
15-Mar-19 316.67 320.83 320.83 316.67 0.48K -1.30% -2.6336564878
14-Mar-19 320.83 320.83 320.83 320.83 0.60K 1.31% -1.2966368482
11-Mar-19 316.67 316.93 320.83 316.67 1.08K -4.64% 1.31367038242
7-Mar-19 332.08 329.17 333.32 329.17 1.08K -0.38% -4.6404480848
6-Mar-19 333.33 333.33 333.33 333.33 0.12K 0.00% -0.37500375
5-Mar-19 333.33 333.33 333.33 333.33 0.60K 1.26% 0
4-Mar-19 329.17 329.17 329.17 329.17 0.12K 2.60% 1.26378467053
1-Mar-19 320.83 320.83 320.83 320.83 0.12K 2.60% 2.59950752735
27-Feb-19 312.71 314.17 314.17 312.71 0.84K -5.00% 2.59665504781
26-Feb-19 329.17 332.5 332.5 329.17 2.04K 3.95% -5.0004556916
22-Feb-19 316.67 316.67 316.67 316.67 0.12K -2.56% 3.94732687024
19-Feb-19 325 325 325 325 0.12K -1.01% -2.5630769231
18-Feb-19 328.33 328.33 328.33 328.33 0.12K 2.07% -1.0142234947
15-Feb-19 321.67 321.67 321.67 321.67 0.12K 0.52% 2.07044486586
14-Feb-19 320 320 320 320 0.12K -2.79% 0.521875
13-Feb-19 329.17 329.17 329.17 329.17 0.12K 1.28% -2.7857945742
12-Feb-19 325 324.17 325 324.17 0.84K -0.25% 1.28307692308
11-Feb-19 325.83 316.67 325.83 316.67 3.00K 1.29% -0.2547340638
8-Feb-19 321.67 321.67 321.67 321.67 0.12K -2.28% 1.29325084714
7-Feb-19 329.17 329.17 329.17 329.17 6.60K 1.28% -2.2784579397
6-Feb-19 325 332.37 332.37 320.84 1.20K 0.00% 1.28307692308
4-Feb-19 325 316.67 325 316.67 2.04K 2.63% 0
31-Jan-19 316.67 316.58 316.67 311.66 3.00K 4.98% 2.63049862633
30-Jan-19 301.66 312.5 312.5 300.83 9.36K -4.74% 4.97580057018
29-Jan-19 316.67 315 316.67 315 0.48K 0.00% -4.7399501058
28-Jan-19 316.67 314.17 316.67 314.17 0.72K 2.70% 0
25-Jan-19 308.33 308.33 308.33 308.33 0.12K -4.39% 2.70489410696
24-Jan-19 322.5 322.5 322.5 322.5 0.24K -0.76% -4.3937984496
23-Jan-19 324.98 327.29 327.29 323.33 1.20K 1.82% -0.7631238845
22-Jan-19 319.17 328.74 328.75 319.17 1.20K -3.52% 1.8203465238
21-Jan-19 330.83 331.58 331.67 330.83 0.72K 2.58% -3.5244687604
18-Jan-19 322.5 317.5 322.5 317.5 1.08K 1.84% 2.58294573643
17-Jan-19 316.67 316.67 316.67 316.67 0.60K -1.04% 1.84103325228
15-Jan-19 320 328.33 328.33 316.75 0.84K -0.29% -1.040625
14-Jan-19 320.92 325.53 328.42 320.92 24.72K -1.26% -0.2866758071
8-Jan-19 325 325 327.08 325 0.84K 0.00% -1.2553846154
7-Jan-19 325 344.5 344.5 325 0.96K -0.95% 0
4-Jan-19 328.12 328.12 328.12 328.12 0.12K 5.00% -0.9508716323
Average Stock Return 0.135395
Average Price 325.5173
1-Jan-20 362.48 345.3 362.48 345.01 231.90K 5.07%
31-Dec-19 345 353 353 341.1 678.50K -2.13% 5.0666666667
30-Dec-19 352.5 346.7 354.74 344.99 1.10M 3.36% -2.1276595745
27-Dec-19 341.05 332.4 343 330.01 2.10M 2.97% 3.3572789914
26-Dec-19 331.21 329.01 332.9 329 260.70K 0.70% 2.9709247909
24-Dec-19 328.9 326.01 330.35 322 250.10K 0.73% 0.7023411371
23-Dec-19 326.52 330.02 330.98 325.51 292.70K -1.65% 0.7288986892
20-Dec-19 331.99 329.14 332.34 327.1 515.30K 1.22% -1.6476399892
19-Dec-19 328 334.99 336.9 320.2 768.00K -2.09% 1.2164634146
18-Dec-19 335 332.56 338 330 844.20K 0.00% -2.0895522388
17-Dec-19 334.99 332.99 336 327 1.04M 1.67% 0.0029851637
16-Dec-19 329.5 327.25 331.4 326.5 500.40K 0.87% 1.6661608498
13-Dec-19 326.66 327.75 331.98 326 629.70K 0.51% 0.8694054981
12-Dec-19 325 327 328.97 323 456.10K 0.00% 0.5107692308
11-Dec-19 325.01 328 329.44 322.9 268.60K -0.61% -0.0030768284
10-Dec-19 327 326 329 325.02 223.80K 0.62% -0.6085626911
9-Dec-19 325 324 330 324 856.00K 0.61% 0.6153846154
6-Dec-19 323.04 321.11 326.5 321 702.30K 0.79% 0.6067360079
5-Dec-19 320.5 322.5 327 320 1.37M -0.16% 0.7925117005
4-Dec-19 321 322 323.99 316.5 1.64M -0.93% -0.1557632399
3-Dec-19 324 336.4 336.4 322.8 1.15M -4.71% -0.9259259259
2-Dec-19 340.01 338 343.01 338 1.01M 0.61% -4.7086850387
29-Nov-19 337.95 338.99 342 337 575.00K 0.10% 0.6095576269
28-Nov-19 337.61 335.8 342 335.8 974.30K 0.78% 0.1007079174
27-Nov-19 335.01 338.9 341 334.01 443.30K -0.59% 0.7760962359
26-Nov-19 337 332.45 339.99 329 1.50M 1.51% -0.590504451
25-Nov-19 332 329.15 338 329.15 371.70K 0.13% 1.5060240964
22-Nov-19 331.56 323.01 333.8 323 302.00K 2.05% 0.1327059959
21-Nov-19 324.9 332 334 322 522.30K -1.87% 2.0498614958
20-Nov-19 331.1 338.82 339.01 330.25 774.40K -2.19% -1.8725460586
19-Nov-19 338.5 342 345.98 338.25 590.60K -1.02% -2.1861152142
18-Nov-19 342 331.4 344.38 329.5 2.45M 4.14% -1.0233918129
15-Nov-19 328.39 327.5 329 326 987.30K 0.12% 4.1444623771
14-Nov-19 328 327.9 328 323 266.10K 0.89% 0.118902439
13-Nov-19 325.1 324.7 328.95 320 1.23M 1.12% 0.8920332205
12-Nov-19 321.5 324.85 324.85 320.1 1.03M -0.71% 1.1197511664
11-Nov-19 323.8 320 326.99 320 1.37M 0.88% -0.7103150093
8-Nov-19 320.98 318 322.84 318 2.24M 0.65% 0.8785594118
7-Nov-19 318.9 313 319.98 311.1 2.50M 2.49% 0.6522420822
6-Nov-19 311.15 313 315.99 310.1 1.06M 0.05% 2.4907600836
5-Nov-19 311 308.99 314 308.5 1.74M 1.76% 0.0482315113
4-Nov-19 305.61 299 308.75 298.25 1.28M 2.40% 1.7636857433
1-Nov-19 298.44 295.06 301 295.05 1.50M 0.82% 2.4024929634
31-Oct-19 296 288.5 297.3 288.5 1.24M 3.12% 0.8243243243
30-Oct-19 287.05 292 293.4 287.01 238.20K -1.70% 3.1179237067
29-Oct-19 292 295.5 295.99 290.61 175.20K -0.40% -1.6952054795
28-Oct-19 293.16 291.16 298 291 319.80K -0.02% -0.3956883613
25-Oct-19 293.21 293.23 296.5 292.3 307.40K -0.27% -0.0170526244
24-Oct-19 294 292 298.9 288.65 1.53M 1.24% -0.268707483
23-Oct-19 290.4 284.01 292 284.01 884.10K 2.25% 1.2396694215
22-Oct-19 284 285 287 282.5 426.40K -0.35% 2.2535211268
21-Oct-19 285 286.9 287.9 282.05 596.50K -0.42% -0.350877193
18-Oct-19 286.21 279.99 289.95 278 1.95M 2.40% -0.4227665001
17-Oct-19 279.49 280 280 278 240.90K -0.24% 2.4043794053
16-Oct-19 280.15 277.99 281.7 276.02 915.30K 1.11% -0.2355880778
15-Oct-19 277.07 279.89 281.5 277.01 321.10K -0.69% 1.1116324395
14-Oct-19 279 282 284.95 278.1 506.60K -0.90% -0.6917562724
11-Oct-19 281.54 278.74 283.84 276.97 1.13M 1.09% -0.9021808624
10-Oct-19 278.5 274.14 278.5 273 509.70K 1.29% 1.091561939
9-Oct-19 274.95 273.06 274.98 271.5 268.80K -0.33% 1.2911438443
8-Oct-19 275.87 277.89 277.89 272.25 820.30K -0.05% -0.3334904122
7-Oct-19 276.01 275 279.75 272.02 1.14M 0.37% -0.0507227999
4-Oct-19 275 271.9 275 270 964.90K 1.57% 0.3672727273
3-Oct-19 270.75 269.95 273.8 267 1.28M 0.45% 1.5697137581
2-Oct-19 269.55 267.25 269.55 265.6 403.50K 0.11% 0.4451864218
1-Oct-19 269.25 267.99 269.45 265.6 440.60K 0.17% 0.1114206128
30-Sep-19 268.8 268 269.2 265.25 346.90K 0.79% 0.1674107143
27-Sep-19 266.7 262.55 268.25 260.5 388.90K 1.21% 0.7874015748
26-Sep-19 263.5 270.49 270.49 258.55 1.51M -1.70% 1.2144212524
25-Sep-19 268.05 270 272.85 268 694.10K -1.09% -1.6974445066
24-Sep-19 271 270 272.5 266.75 853.40K 0.33% -1.0885608856
23-Sep-19 270.1 271.98 271.98 267.25 855.80K 0.67% 0.3332099223
20-Sep-19 268.3 269.5 271 265.6 1.29M -0.26% 0.6708907939
19-Sep-19 269 258.49 269.25 258 1.14M 4.67% -0.2602230483
18-Sep-19 257 260.01 260.97 256.5 308.00K -1.15% 4.6692607004
17-Sep-19 260 263.1 264 259 280.00K -1.14% -1.1538461538
16-Sep-19 263 260.9 263.8 259.6 421.50K 1.27% -1.1406844106
13-Sep-19 259.69 260.26 261.87 257.1 454.40K -2.37% 1.2745966344
12-Sep-19 266 261.99 272.25 261.99 2.05M 0.97% -2.3721804511
11-Sep-19 263.44 257.75 264.2 257.5 672.20K 1.32% 0.9717582751
6-Sep-19 260 258 260 254.61 352.60K 0.97% 1.3230769231
5-Sep-19 257.5 262.5 267.95 257.5 805.00K -2.83% 0.9708737864
4-Sep-19 265 255.08 266.45 252 846.50K 3.72% -2.8301886792
3-Sep-19 255.5 256.64 258.98 254 516.00K 0.20% 3.7181996086
2-Sep-19 255 260 260.95 251.1 344.20K 0.13% 0.1960784314
30-Aug-19 254.68 262 263.99 253 804.10K -2.79% 0.1256478718
29-Aug-19 262 264.95 272.6 260.86 1.86M -2.42% -2.7938931298
28-Aug-19 268.5 263.9 269.5 261.02 1.53M 2.48% -2.4208566108
27-Aug-19 262 252.5 262.99 249.01 1.43M 4.25% 2.4809160305
26-Aug-19 251.31 266.1 266.5 251.31 738.30K -4.65% 4.2537105567
23-Aug-19 263.56 265 267.49 260.1 1.14M -0.54% -4.6478980118
22-Aug-19 265 259.9 265.62 258 1.07M 3.11% -0.5433962264
21-Aug-19 257 248.5 257.2 248.5 1.48M 4.26% 3.1128404669
20-Aug-19 246.51 237.5 246.51 237.25 864.20K 4.23% 4.2554054602
19-Aug-19 236.5 226 236.89 222 931.20K 5.06% 4.2325581395
16-Aug-19 225.1 236.5 236.5 225.1 761.50K -6.21% 5.0644158152
9-Aug-19 240 243 244 235 694.80K -0.10% -6.2083333333
8-Aug-19 240.25 245.1 246.5 236.5 1.24M -2.73% -0.1040582726
7-Aug-19 247 252.6 252.6 244 543.70K -2.37% -2.7327935223
6-Aug-19 253 251 253.8 250.24 145.10K 0.40% -2.371541502
5-Aug-19 252 256 256 250.02 209.20K -1.95% 0.3968253968
2-Aug-19 257 256.21 257.44 254.25 357.10K 0.35% -1.9455252918
1-Aug-19 256.1 256.5 257.99 255 236.50K -0.35% 0.3514252245
31-Jul-19 257 253 257 251 545.20K 1.96% -0.3501945525
30-Jul-19 252.05 248 252.8 247 259.50K 1.43% 1.9638960524
29-Jul-19 248.5 253.63 255.49 248.5 228.00K -2.02% 1.4285714286
26-Jul-19 253.63 254.9 256.4 252.5 251.40K -0.15% -2.0226313922
25-Jul-19 254.02 252 255.5 252 300.60K 0.78% -0.153531218
24-Jul-19 252.05 259 259 252 697.20K -2.31% 0.7815909542
23-Jul-19 258.01 261.25 262.3 256.55 294.30K -0.78% -2.309987985
22-Jul-19 260.05 264.9 264.9 259.55 194.40K -0.73% -0.7844645261
19-Jul-19 261.97 253.1 262.5 252.5 553.80K 2.79% -0.7329083483
18-Jul-19 254.85 265.25 265.25 253.1 806.40K -3.92% 2.7938002747
17-Jul-19 265.25 267 271 264.15 558.40K 0.47% -3.9208294062
16-Jul-19 264.01 261.02 265 260.66 609.60K 0.39% 0.4696791788
15-Jul-19 262.98 268.78 268.78 261 1.00M -2.24% 0.3916647654
12-Jul-19 269 271.98 273.84 267 423.50K -0.85% -2.2379182156
11-Jul-19 271.3 268.2 272.5 268 334.50K 0.97% -0.8477699963
10-Jul-19 268.7 268 271.8 266.5 319.30K 0.79% 0.9676218831
9-Jul-19 266.6 270 271 266.15 247.80K -0.57% 0.7876969242
8-Jul-19 268.12 270.02 270.85 267.5 407.10K -1.00% -0.5669103387
5-Jul-19 270.82 273 273.5 268.5 257.80K -0.81% -0.9969721586
4-Jul-19 273.02 276.8 276.8 273.02 638.30K -1.08% -0.8058017728
3-Jul-19 276 270 276.89 270 613.20K 2.61% -1.0797101449
2-Jul-19 268.97 266 270.99 266 282.40K 0.85% 2.6136743875
1-Jul-19 266.69 265 268.94 262 61.20K -0.49% 0.854925194
28-Jun-19 268 264 268 260 511.50K 0.75% -0.4888059701
27-Jun-19 266 269.98 269.99 263.22 256.10K -1.12% 0.7518796992
26-Jun-19 269 272.75 269.5 264.5 615.90K -0.37% -1.1152416357
25-Jun-19 270 271.5 272 269 72.70K 0.00% -0.3703703704
24-Jun-19 270 274.75 275 269 404.90K -2.09% 0
21-Jun-19 275.77 279.9 279.9 273.3 677.00K -0.44% -2.0923233129
20-Jun-19 277 273.5 278.5 273 315.70K 1.26% -0.4440433213
19-Jun-19 273.56 274 274.5 272 194.70K 0.07% 1.2574937856
18-Jun-19 273.36 276 276.99 273.2 250.90K -1.10% 0.0731635938
17-Jun-19 276.4 275.56 277.25 275.03 237.50K -0.40% -1.0998552822
14-Jun-19 277.5 280 281.99 277.01 471.00K -0.89% -0.3963963964
13-Jun-19 280 273.57 283.95 273.5 924.30K 2.35% -0.8928571429
12-Jun-19 273.56 268 274.9 268 474.10K 2.07% 2.3541453429
11-Jun-19 268 262.5 272 258 441.50K 1.80% 2.0746268657
10-Jun-19 263.25 263.1 270.02 261.77 504.80K -3.22% 1.804368471
3-Jun-19 272 276.01 277.86 271.5 475.00K -4.16% -3.2169117647
30-May-19 283.8 289.75 294.01 281.55 1.37M -1.35% -4.1578576462
29-May-19 287.68 281 290.5 280.99 1.33M 3.98% -1.3487208009
28-May-19 276.67 281.5 281.5 274.8 1.07M -1.81% 3.9794701269
27-May-19 281.77 280 284.9 279.61 794.40K 0.27% -1.8099868687
24-May-19 281 280.12 284.75 277.05 609.30K 0.31% 0.2740213523
23-May-19 280.12 277 283.15 271.9 1.22M 2.66% 0.3141510781
22-May-19 272.87 261.05 272.87 261.05 619.90K 3.75% 2.6569428666
21-May-19 263 257 263 256.01 432.30K 2.14% 3.752851711
20-May-19 257.5 255.02 264 249 445.50K 1.28% 2.1359223301
17-May-19 254.25 263.99 263.99 252.5 348.70K -3.10% 1.2782694199
16-May-19 262.38 263.5 263.89 258.01 96.40K 0.15% -3.0985593414
15-May-19 262 267 269.49 261.6 387.30K -0.98% 0.1450381679
14-May-19 264.58 257.02 264.59 257.02 507.50K 1.76% -0.9751303953
13-May-19 260.01 268 269 257.52 372.70K -2.36% 1.7576247067
10-May-19 266.3 268.05 268.1 264.9 91.10K -0.63% -2.3619977469
9-May-19 268 274.99 277 268 486.80K -1.76% -0.6343283582
8-May-19 272.8 277.8 279.95 271.25 643.10K -1.57% -1.7595307918
7-May-19 277.15 279.42 281.99 276.6 119.40K -0.31% -1.5695471766
6-May-19 278 286.5 287 277.75 238.60K -2.63% -0.3057553957
3-May-19 285.5 291 291 284 221.00K -1.55% -2.6269702277
2-May-19 289.99 292 299.8 289.5 141.70K 0.31% -1.5483292527
30-Apr-19 289.09 286.87 291.21 286.87 273.79K -0.73% 0.3113217337
29-Apr-19 291.21 295.45 297.95 290.9 440.55K -0.89% -0.7279969781
26-Apr-19 293.82 290.91 298.42 290.91 813.89K -0.40% -0.8882989585
25-Apr-19 295 291.82 296.35 287.79 695.53K 2.53% -0.4
24-Apr-19 287.73 286.05 290.9 284.64 410.96K 0.59% 2.5266743127
23-Apr-19 286.05 289.54 290.88 285.45 710.93K -1.07% 0.5873099109
22-Apr-19 289.15 290.89 291.82 289.09 342.98K -0.20% -1.0721079025
19-Apr-19 289.73 288.64 293.86 288.64 408.43K 0.43% -0.2001863804
18-Apr-19 288.49 287.95 289.91 287.27 291.28K 0.18% 0.4298242573
17-Apr-19 287.96 289.18 289.36 286.35 232.43K -0.40% 0.1840533407
16-Apr-19 289.11 286.85 290.91 286.82 343.86K -0.43% -0.3977724741
15-Apr-19 290.37 292.82 292.82 288.18 274.56K -0.10% -0.4339291249
12-Apr-19 290.66 287.27 293.18 286.82 435.16K 1.20% -0.0997729306
11-Apr-19 287.22 285.91 289.09 285.45 418.22K 0.62% 1.1976881833
10-Apr-19 285.45 283.82 289.05 283.82 152.68K -1.10% 0.6200735681
9-Apr-19 288.63 289.09 290.91 283.27 521.84K 1.11% -1.1017565742
8-Apr-19 285.45 287.28 289.55 285 1.09M -1.45% 1.1140304782
5-Apr-19 289.64 290.44 290.92 288.41 580.25K 0.51% -1.4466233946
4-Apr-19 288.18 290.94 291.82 288.18 354.97K -2.46% 0.5066278021
3-Apr-19 295.45 282.91 295.45 282.91 282.04K 1.56% -2.4606532408
2-Apr-19 290.91 295.36 295.45 290 139.04K -0.77% 1.5606201231
1-Apr-19 293.18 297.27 297.27 293.18 146.19K -1.45% -0.7742683676
29-Mar-19 297.48 293.64 299.95 293.82 347.27K 0.72% -1.4454753261
28-Mar-19 295.36 293.65 295.91 293.65 272.03K -0.72% 0.7177681473
27-Mar-19 297.5 292.73 297.73 292.64 262.57K 1.63% -0.7193277311
26-Mar-19 292.73 290.45 292.73 288.32 209.88K 0.64% 1.629487924
25-Mar-19 290.87 292.74 292.74 290.11 80.30K -0.89% 0.6394609276
22-Mar-19 293.47 294.55 296.64 292.72 71.17K -0.37% -0.8859508638
21-Mar-19 294.55 298.18 298.18 293.65 298.21K -1.15% -0.3666610083
20-Mar-19 297.97 292.71 298.45 292.68 720.61K 2.24% -1.1477665537
19-Mar-19 291.45 293.18 297.27 291.45 587.62K 0.17% 2.23709041
18-Mar-19 290.95 289.09 291.82 286.36 294.03K 1.28% 0.1718508335
15-Mar-19 287.27 290.53 290.53 286.38 227.59K -0.88% 1.2810248199
14-Mar-19 289.81 290 291.76 282.87 148.61K 0.61% -0.8764362858
13-Mar-19 288.05 288.85 290 286.64 104.83K -0.27% 0.6110050338
12-Mar-19 288.84 292.7 292.7 286.46 293.81K -0.09% -0.2735078244
11-Mar-19 289.09 293.63 293.63 288.65 106.92K -0.79% -0.0864782594
8-Mar-19 291.39 296.82 296.09 289.09 279.18K -1.69% -0.7893201551
7-Mar-19 296.39 297.73 297.73 295.5 25.96K -0.40% -1.6869664968
6-Mar-19 297.58 298.18 298.18 295.91 92.51K -0.20% -0.3998924659
5-Mar-19 298.18 298.18 300.44 296.45 268.62K 0.00% -0.2012207392
4-Mar-19 298.18 297.27 298.72 295 246.51K 0.31% 0
1-Mar-19 297.27 294.09 298.18 293.24 405.24K 0.28% 0.3061190164
28-Feb-19 296.45 295.44 299.08 290 1.52M 0.96% 0.2766065104
27-Feb-19 293.64 292.73 297.28 278.68 2.55M 0.47% 0.9569540934
26-Feb-19 292.27 290.92 296.27 290.92 617.87K -1.53% 0.4687446539
25-Feb-19 296.81 299.95 299.95 296.36 114.18K -0.76% -1.5295980594
22-Feb-19 299.09 299.55 301.82 297.75 354.53K -0.90% -0.7623123475
21-Feb-19 301.82 302.5 302.73 299.09 437.36K -0.22% -0.9045126234
20-Feb-19 302.49 300.09 303.55 294.64 950.07K 1.75% -0.2214949255
19-Feb-19 297.28 297.27 300.85 295 295.68K 0.00% 1.7525565124
18-Feb-19 297.27 296.36 300 294.65 360.91K -0.52% 0.0033639452
15-Feb-19 298.82 298.18 299.14 295.91 299.97K 0.22% -0.5187069139
14-Feb-19 298.17 299.09 299.64 297.27 82.06K -0.31% 0.217996445
13-Feb-19 299.09 302.55 303.63 298.41 139.26K -0.94% -0.3075997191
12-Feb-19 301.93 298.23 302.64 298.23 187.77K 0.64% -0.9406153744
11-Feb-19 300 303.15 304.09 298.18 800.03K -0.60% 0.6433333333
8-Feb-19 301.8 305.55 308.14 299.65 1.01M -1.39% -0.5964214712
7-Feb-19 306.05 307.74 309.55 305.55 164.23K -0.71% -1.3886619833
6-Feb-19 308.23 306.32 310.68 305.45 851.51K 0.76% -0.7072640561
4-Feb-19 305.91 305.99 307.81 304.55 352.44K 0.15% 0.7583929914
1-Feb-19 305.45 303.77 307.25 303.77 199.21K 0.39% 0.1505974791
31-Jan-19 304.27 305 307.25 303.86 481.36K -0.39% 0.3878134552
30-Jan-19 305.45 309.07 309.55 305.45 250.25K -0.87% -0.3863152725
29-Jan-19 308.14 307.73 308.63 306.45 220.55K 0.50% -0.8729798144
28-Jan-19 306.6 306.36 308.18 304.55 339.35K 0.28% 0.502283105
25-Jan-19 305.73 306.35 308.09 302.82 544.17K 0.24% 0.2845648121
24-Jan-19 305 308.18 311.82 304.55 1.91M 0.00% 0.2393442623
23-Jan-19 305 301.68 305.23 299.18 845.35K 1.39% 0
22-Jan-19 300.82 298.64 302.27 296.36 630.30K 1.19% 1.3895352703
21-Jan-19 297.28 297.29 301.35 296.59 539.66K -0.24% 1.1907965554
18-Jan-19 298.01 300 301.72 295.57 385.00K -0.36% -0.2449582229
17-Jan-19 299.09 298.2 299.09 293.65 670.89K 0.15% -0.3610953225
16-Jan-19 298.64 301.82 304.08 298.5 452.65K -1.59% 0.1506830967
15-Jan-19 303.45 295.45 304.36 295.43 1.77M 2.71% -1.5851046301
14-Jan-19 295.45 293.65 296.35 291.83 505.89K 1.14% 2.7077339651
11-Jan-19 292.11 298.77 304.49 290.95 1.62M -2.16% 1.1434048817
10-Jan-19 298.57 295.41 299.91 292.75 633.49K 1.21% -2.163646716
9-Jan-19 295 298.64 298.64 293.27 285.45K -0.46% 1.2101694915
8-Jan-19 296.35 295.45 300.9 295.45 1.14M 0.43% -0.4555424329
7-Jan-19 295.09 285.09 295.45 285.09 1.31M 3.52% 0.4269883764
4-Jan-19 285.05 286.82 288.18 284.55 431.97K -0.45% 3.5221890896
3-Jan-19 286.35 280.9 289.09 276.82 1.08M 2.43% -0.4539898725
2-Jan-19 279.55 280.45 286.36 276.82 968.99K 0.64% 2.4324807727
1-Jan-19 277.76 268.14 277.85 268.14 547.91K 4.97% 0.6444412442
Average stock return 0.091549
Average stock price 286.844
Date Price Open High Low Vol. Change % Stock return
1-Jan-20 469.05 448 469.05 448 280.60K 5.17%
31-Dec-19 446 448.99 450 445 161.90K -0.49% 5.168161435
30-Dec-19 448.2 456 459 447.11 61.20K -1.06% -0.490852298
27-Dec-19 453 459 460 451 179.90K 0.24% -1.059602649
26-Dec-19 451.9 445 455 445 164.30K 1.20% 0.2434166851
24-Dec-19 446.55 440 451 436 153.80K 0.35% 1.1980741238
23-Dec-19 445 452 453.49 444.7 200.10K -1.14% 0.3483146067
20-Dec-19 450.12 455 457.5 450.01 328.40K 1.15% -1.137474451
19-Dec-19 445 463 464 443 292.80K -3.05% 1.1505617978
18-Dec-19 459 464 469 459 200.70K -1.08% -3.050108932
17-Dec-19 464 460 465 452 481.60K 1.75% -1.077586207
16-Dec-19 456 444 456 444 248.00K 3.40% 1.7543859649
13-Dec-19 441 442 453 439.2 407.60K 0.25% 3.4013605442
12-Dec-19 439.9 440 442.5 433.01 99.20K 0.21% 0.2500568311
11-Dec-19 439 439.73 444.7 433.01 88.70K -0.20% 0.2050113895
10-Dec-19 439.9 433 440 430 216.30K 2.30% -0.204591953
9-Dec-19 430 433.96 438.48 429 252.80K 0.82% 2.3023255814
6-Dec-19 426.5 423 435 423 128.80K 1.05% 0.8206330598
5-Dec-19 422.05 425 426.95 420 405.50K 1.70% 1.0543774434
4-Dec-19 415 414 419 413.5 145.70K -0.41% 1.6987951807
3-Dec-19 416.7 416.5 423 414 144.00K 0.44% -0.407967363
2-Dec-19 414.89 416 418.8 409.51 294.00K -1.24% 0.4362602136
29-Nov-19 420.1 416 423.9 416 199.80K 0.98% -1.240180909
28-Nov-19 416.01 412.9 417 410.16 106.00K 1.47% 0.9831494435
27-Nov-19 410 413 413.84 409 78.70K -0.73% 1.4658536585
26-Nov-19 413 414 416 404 236.80K -0.24% -0.726392252
25-Nov-19 414 413 414.15 409 158.40K 1.20% -0.241545894
22-Nov-19 409.1 400.25 412 400.21 160.40K 2.02% 1.1977511611
21-Nov-19 401 411 413.9 396 109.70K -1.05% 2.0199501247
20-Nov-19 405.25 419.9 419.9 405.1 294.40K -3.05% -1.048735349
19-Nov-19 418 424.98 430.5 416 210.80K -0.48% -3.050239234
18-Nov-19 420 415 424.9 415 332.90K 1.94% -0.476190476
15-Nov-19 412 419.9 419.9 411.5 97.90K -0.72% 1.9417475728
14-Nov-19 415 420 424 413.7 148.10K -0.72% -0.722891566
13-Nov-19 418 413.5 423.95 408.26 324.20K 1.60% -0.717703349
12-Nov-19 411.4 422.98 422.98 410 127.10K -1.93% 1.6042780749
11-Nov-19 419.5 408.99 420 408.98 209.10K 3.11% -1.930870083
8-Nov-19 406.83 406 409 403.5 161.70K 0.58% 3.1143229359
7-Nov-19 404.5 398 405 394 213.60K 2.41% 0.5760197775
6-Nov-19 394.99 404.99 409.9 393 225.10K -1.25% 2.40765589
5-Nov-19 400 403 406.15 398 82.70K 0.00% -1.2525
4-Nov-19 400 393.99 401.99 390.51 232.00K 2.18% 0
1-Nov-19 391.45 388 393.99 388 77.60K 0.12% 2.1841869971
31-Oct-19 391 389.98 395 389 193.30K 0.29% 0.1150895141
30-Oct-19 389.88 393.4 393.4 387 59.60K -0.03% 0.2872678773
29-Oct-19 390 392.98 393.5 388 82.40K -0.38% -0.030769231
28-Oct-19 391.5 388 392.5 387.5 47.60K 0.47% -0.383141762
25-Oct-19 389.65 390 395 388.1 144.50K 0.68% 0.4747850635
24-Oct-19 387 377.21 391.4 377.21 265.70K 2.38% 0.684754522
23-Oct-19 378 374 381.5 370.15 379.10K 2.16% 2.380952381
22-Oct-19 370 372 372 367.51 162.00K 0.24% 2.1621621622
21-Oct-19 369.1 375.5 376 368.05 175.30K -1.84% 0.2438363587
18-Oct-19 376 375.8 376.99 371.5 107.40K 0.78% -1.835106383
17-Oct-19 373.1 381 381.98 372.1 169.70K -1.43% 0.777271509
16-Oct-19 378.5 382.5 385 378.5 213.10K -1.69% -1.42668428
15-Oct-19 385 394.98 394.98 382 158.40K -2.28% -1.688311688
14-Oct-19 394 397.99 402.5 383 332.00K -0.28% -2.284263959
11-Oct-19 395.1 391 397.9 391 412.00K 2.09% -0.278410529
10-Oct-19 387.02 381 390 380.2 371.90K 1.58% 2.0877474032
9-Oct-19 381 376 382.33 376 325.80K 1.06% 1.5800524934
8-Oct-19 377 372.01 380 372 385.90K 1.07% 1.0610079576
7-Oct-19 373 369 376.4 366.6 245.00K 1.50% 1.072386059
4-Oct-19 367.5 367.05 372 365.61 209.90K 0.25% 1.4965986395
3-Oct-19 366.6 368.5 370.5 365.9 344.30K -0.92% 0.2454991817
2-Oct-19 370 374 375.9 368.15 87.90K -0.86% -0.918918919
1-Oct-19 373.2 376 378.35 373.12 87.20K -0.75% -0.857449089
30-Sep-19 376.01 377.98 385 372.05 315.50K 0.54% -0.74732055
27-Sep-19 374 367.97 385 363.6 358.20K 2.44% 0.5374331551
26-Sep-19 365.1 366.5 369 365 154.80K -0.11% 2.4376883046
25-Sep-19 365.5 368.98 369.89 364.9 276.80K -0.27% -0.109439124
24-Sep-19 366.5 366.26 369.49 363.31 220.80K -0.14% -0.272851296
23-Sep-19 367.01 365.51 369.34 364.97 165.90K 0.00% -0.138960791
20-Sep-19 367 370.77 370.77 364.01 122.70K -0.34% 0.0027247956
19-Sep-19 368.25 362.98 369.89 359.56 149.00K 1.31% -0.339443313
18-Sep-19 363.5 372.11 372.2 363.3 178.70K -3.72% 1.3067400275
17-Sep-19 377.55 377.99 379.8 371.5 516.90K 0.95% -3.721361409
16-Sep-19 374 375.45 375.45 369 750.40K 4.59% 0.949197861
13-Sep-19 357.58 358 359.95 355 223.30K -0.11% 4.5919794172
12-Sep-19 357.98 360 367.98 357 538.60K 0.60% -0.111738086
11-Sep-19 355.85 356 362.5 354.5 374.60K 0.81% 0.5985668119
6-Sep-19 353 356 356 350.5 143.80K 0.28% 0.8073654391
5-Sep-19 352 364.7 364.7 350.1 304.00K -8.09% 0.2840909091
4-Sep-19 383 372 384.25 369.5 404.70K 2.68% -8.093994778
3-Sep-19 373 372.4 375.9 370 195.20K 0.57% 2.6809651475
2-Sep-19 370.9 373.5 378 369 246.10K 0.51% 0.5661903478
30-Aug-19 369 375.25 375.25 365.75 157.10K -1.07% 0.5149051491
29-Aug-19 373 381 385.99 372 191.30K -1.84% -1.072386059
28-Aug-19 379.99 374 388 373 563.70K 2.56% -1.839522093
27-Aug-19 370.5 368 376.51 365 500.20K -0.40% 2.5614035088
26-Aug-19 372 382.9 382.9 369 232.00K -3.10% -0.403225806
23-Aug-19 383.9 396.49 397 383.06 542.30K -2.06% -3.099765564
22-Aug-19 391.96 376 391.96 376 989.80K 4.83% -2.056332279
21-Aug-19 373.9 372 375 365 289.70K 1.19% 4.8301684942
20-Aug-19 369.49 354 371.04 346.1 458.70K 4.11% 1.1935370375
19-Aug-19 354.89 347 354.9 347 467.40K 2.07% 4.1139508017
16-Aug-19 347.7 363.6 365.26 347.57 361.80K -4.35% 2.0678746045
9-Aug-19 363.51 370 373.99 362.01 244.60K -1.53% -4.349261368
8-Aug-19 369.17 388 389 369.17 1.29M -5.10% -1.533169001
7-Aug-19 389 400.5 402.99 386.1 502.70K -3.23% -5.097686375
6-Aug-19 402 397.5 409.49 397.5 609.90K 0.75% -3.233830846
5-Aug-19 399 406 406 398 199.00K -1.24% 0.7518796992
2-Aug-19 404 403 408.75 402 293.70K -1.46% -1.237623762
1-Aug-19 410 407 414 401.15 213.70K 0.61% -1.463414634
31-Jul-19 407.5 405 407.5 398.56 265.10K 2.10% 0.6134969325
30-Jul-19 399.1 395 404.85 391 371.30K 1.55% 2.1047356552
29-Jul-19 393 390.96 396.74 388 761.90K 0.26% 1.5521628499
26-Jul-19 392 393 395 390 128.70K -0.32% 0.2551020408
25-Jul-19 393.26 389 394.8 382 112.70K 1.60% -0.320398718
24-Jul-19 387.05 394 394.94 386 83.80K -1.39% 1.6044438703
23-Jul-19 392.5 392 395 388.3 286.70K 0.90% -1.388535032
22-Jul-19 389 386 391.5 377 259.10K 2.37% 0.8997429306
19-Jul-19 380 381.1 383 372 600.50K 0.53% 2.3684210526
18-Jul-19 378 378 390.76 375 499.90K -0.18% 0.5291005291
17-Jul-19 378.68 380 386 375 94.30K -0.58% -0.179571142
16-Jul-19 380.89 389.98 390 368.87 412.60K -2.31% -0.580220011
15-Jul-19 389.9 392 398.38 388 80.30K -2.04% -2.310848936
12-Jul-19 398 400.5 401 398 80.70K -1.12% -2.035175879
11-Jul-19 402.5 403.1 404 400 107.90K 1.13% -1.118012422
10-Jul-19 398.02 400 400 398 32.30K 0.01% 1.1255715793
9-Jul-19 397.99 395 400.8 395 315.00K 1.01% 0.0075378778
8-Jul-19 394 398 400 393.21 56.90K -1.50% 1.0126903553
5-Jul-19 400 408 408 399 99.60K -2.44% -1.5
4-Jul-19 410 415 416 410 119.40K -0.49% -2.43902439
3-Jul-19 412 415 419.8 412 237.40K -1.01% -0.485436893
2-Jul-19 416.2 408 416.2 408 34.40K 2.01% -1.009130226
1-Jul-19 407.99 408 415 407.1 76.90K 0.52% 2.0123042231
28-Jun-19 405.89 412 412.02 399.82 279.40K -0.52% 0.5173815566
27-Jun-19 408 410 417.49 408 307.40K -0.49% -0.517156863
26-Jun-19 410 408.98 411 404 280.90K 1.49% -0.487804878
25-Jun-19 404 411 415 403 98.10K -1.46% 1.4851485149
24-Jun-19 410 419.01 422.51 409 171.30K -2.84% -1.463414634
21-Jun-19 422 416 424.99 416 263.90K 2.37% -2.843601896
20-Jun-19 412.25 405.98 414 405.51 149.60K 2.30% 2.3650697392
19-Jun-19 403 404.11 409 403 77.90K 0.50% 2.2952853598
18-Jun-19 401 408.98 410 400 116.50K -1.74% 0.4987531172
17-Jun-19 408.11 407.02 412 405.21 187.50K 0.27% -1.742177354
14-Jun-19 407.01 408.92 413.95 405.15 341.20K 0.49% 0.2702636299
13-Jun-19 405.03 400.02 415.25 397 283.80K 0.63% 0.4888526776
12-Jun-19 402.51 402 408.5 398.98 88.90K -0.05% 0.626071402
11-Jun-19 402.73 400.1 407.8 398.5 117.10K -0.56% -0.05462717
10-Jun-19 405 426 426 404.1 65.70K -4.17% -0.560493827
3-Jun-19 422.61 428.1 431.98 422.61 127.70K -4.39% -4.166962448
30-May-19 442 448 460 438 264.30K 0.15% -4.386877828
29-May-19 441.34 425.98 441.67 425.98 225.20K 5.08% 0.1495445688
28-May-19 420 440.5 442.5 418.5 197.30K -4.55% 5.080952381
27-May-19 440.01 448.9 448.9 435.05 90.60K -0.67% -4.547623918
24-May-19 443 442 449.98 442 212.00K -3.63% -0.674943567
23-May-19 459.71 454.94 462.95 448.75 522.40K 4.14% -3.634900263
22-May-19 441.42 425.01 441.42 425.01 237.40K 5.00% 4.1434461511
21-May-19 420.4 397 420.55 395 285.80K 5.32% 5
20-May-19 399.16 403.9 405.85 387 121.10K -0.97% 5.3211744664
17-May-19 403.05 420 428 400 136.80K -3.25% -0.965140801
16-May-19 416.6 405 416.6 398.1 339.50K 5.00% -3.252520403
15-May-19 396.77 382 396.77 381.99 231.10K 5.00% 4.9978577009
14-May-19 377.88 369 383.5 363.51 198.00K 2.13% 4.9989414629
13-May-19 370 386 388.96 366.2 213.20K -4.16% 2.1297297297
10-May-19 386.05 394.5 394.5 383 74.80K -2.02% -4.157492553
9-May-19 394 390.01 397.5 389.3 92.80K 0.25% -2.017766497
8-May-19 393 393.1 395 385.01 89.30K -1.26% 0.2544529262
7-May-19 398.01 399 400.5 398.01 50.60K -0.50% -1.258762343
6-May-19 399.99 405.5 406 397 58.80K -2.32% -0.495012375
3-May-19 409.5 421 421.1 409.01 167.80K -3.19% -2.322344322
2-May-19 423 422.5 427 421.25 38.10K 0.23% -3.191489362
30-Apr-19 422.01 428.5 429 422 108.80K -1.45% 0.2345915974
29-Apr-19 428.2 438.14 439 428.15 170.00K -2.24% -1.445586175
26-Apr-19 438 438.81 440.95 437 185.00K 0.00% -2.237442922
25-Apr-19 438 440 443 435 219.20K -0.73% 0
24-Apr-19 441.21 441.17 445 439.5 157.80K -0.40% -0.727544707
23-Apr-19 443 443 444 436 82.50K 0.45% -0.404063205
22-Apr-19 441 446 450 440 100.40K -1.11% 0.4535147392
19-Apr-19 445.94 439 453.5 439 234.70K 1.79% -1.107772346
18-Apr-19 438.1 440 442 436 54.60K -0.66% 1.7895457658
17-Apr-19 441 440 443.25 436 70.00K 1.03% -0.657596372
16-Apr-19 436.52 442.9 442.9 436.15 104.10K -1.24% 1.0262989096
15-Apr-19 442 444.5 448 441.5 48.40K -0.90% -1.239819005
12-Apr-19 446 446.06 447.5 439.95 105.80K 0.22% -0.896860987
11-Apr-19 445 444 448 442 33.80K 0.23% 0.2247191011
10-Apr-19 444 450.1 450.02 442.1 35.20K -1.63% 0.2252252252
9-Apr-19 451.35 451.11 454.95 448 109.90K 0.75% -1.628447989
8-Apr-19 448 455 455 447.21 39.30K -0.44% 0.7477678571
5-Apr-19 450 450.02 455.5 450 31.80K -0.88% -0.444444444
4-Apr-19 454 458.99 458.99 447.1 53.00K -0.57% -0.881057269
3-Apr-19 456.59 449.98 463 449 261.90K 2.17% -0.567248516
2-Apr-19 446.9 446.5 451 446.07 87.40K 0.41% 2.1682703066
1-Apr-19 445.07 447.99 447.99 441 44.90K -0.49% 0.4111712764
29-Mar-19 447.25 444.5 448 444.5 75.10K 0.73% -0.487423141
28-Mar-19 444 449.5 449 443.6 120.50K -1.44% 0.731981982
27-Mar-19 450.5 449.5 451.99 445.1 163.30K 0.90% -1.442841287
26-Mar-19 446.5 444 449 443 107.30K 0.28% 0.8958566629
25-Mar-19 445.25 452 452 443.7 87.10K -1.71% 0.2807411567
22-Mar-19 452.99 446 454.2 446 245.90K 1.57% -1.70864699
21-Mar-19 445.99 439.45 448 439.45 283.30K 1.71% 1.569541918
20-Mar-19 438.5 438.99 440 433.5 182.70K 0.33% 1.7080957811
19-Mar-19 437.06 438 443 437 155.10K 0.39% 0.3294742141
18-Mar-19 435.35 432.5 439 427 249.30K 0.59% 0.3927874124
15-Mar-19 432.78 445 445 431.01 225.40K -2.75% 0.593835205
14-Mar-19 445 448.5 450.98 444 85.10K -0.45% -2.746067416
13-Mar-19 447 443 452.92 443 35.60K -0.25% -0.447427293
12-Mar-19 448.1 447.7 455 445.6 107.90K -4.38% -0.245480919
11-Mar-19 468.61 471 475 467 283.90K -0.10% -4.376773863
8-Mar-19 469.1 475.98 477.75 465 359.60K -1.45% -0.10445534
7-Mar-19 476 476.9 477 474 66.50K 0.21% -1.449579832
6-Mar-19 475 474.5 475 472 35.90K 0.53% 0.2105263158
5-Mar-19 472.5 474.2 477.7 471.28 55.60K -0.32% 0.5291005291
4-Mar-19 474 471.5 476 471 60.40K 0.42% -0.316455696
1-Mar-19 472.01 473 476.9 472 98.40K 0.86% 0.4216012373
28-Feb-19 468 475 477 466 141.80K -0.64% 0.8568376068
27-Feb-19 471 475.5 475.5 450 270.80K -0.21% -0.636942675
26-Feb-19 472 474 478 470.01 151.30K -2.28% -0.211864407
25-Feb-19 483 483 483.01 480 189.50K 0.00% -2.277432712
22-Feb-19 483 478.5 483 478 161.60K 0.42% 0
21-Feb-19 481 484 489 479 118.50K -0.10% 0.4158004158
20-Feb-19 481.5 470 482.99 468.99 239.20K 1.81% -0.10384216
19-Feb-19 472.95 478 479.99 471 71.40K -0.75% 1.8078020932
18-Feb-19 476.5 478 481.1 473.5 172.50K 0.69% -0.74501574
15-Feb-19 473.25 478 478 472 76.80K -0.47% 0.6867406233
14-Feb-19 475.49 473.1 476.99 471.1 107.30K 1.16% -0.471092978
13-Feb-19 470.02 473.98 477 470 119.20K -0.63% 1.1637802647
12-Feb-19 473 463.5 476 462.5 220.60K 2.34% -0.630021142
11-Feb-19 462.19 466.5 468.98 460 208.30K -1.36% 2.338864969
8-Feb-19 468.55 476.9 477 462.5 522.10K -1.98% -1.357379148
7-Feb-19 478 478 479.95 475 69.10K 0.19% -1.976987448
6-Feb-19 477.07 478 480 474.6 113.70K -0.58% 0.1949399459
4-Feb-19 479.85 472.15 482 472.15 276.90K 1.86% -0.579347713
1-Feb-19 471.1 472 473 469 156.10K -0.19% 1.8573551263
31-Jan-19 472 468.98 474.88 468.5 308.90K 1.29% -0.190677966
30-Jan-19 466 470 474 465.26 223.10K -0.53% 1.2875536481
29-Jan-19 468.48 468.66 472.5 460.66 511.10K -0.33% -0.529371585
28-Jan-19 470.01 472.01 473 467.5 141.60K -0.63% -0.325524989
25-Jan-19 473 481 481 470.2 137.20K -0.51% -0.632135307
24-Jan-19 475.43 481 481 473.05 94.10K -0.54% -0.511116253
23-Jan-19 478 479.97 482 473 163.50K -0.10% -0.537656904
22-Jan-19 478.5 480 489 476.66 380.70K 0.10% -0.104493208
21-Jan-19 478 472 483 472 209.60K 1.92% 0.1046025105
18-Jan-19 469 469.65 472.66 460.21 123.30K 0.54% 1.9189765458
17-Jan-19 466.5 471.92 470.99 462.01 134.30K -1.15% 0.5359056806
16-Jan-19 471.92 478.06 479.9 471 209.30K -1.58% -1.148499746
15-Jan-19 479.5 479 485.96 474.1 340.40K 0.65% -1.580813347
14-Jan-19 476.4 479 481 475.3 131.90K -1.57% 0.650713686
11-Jan-19 484 482 484 475 310.20K 1.28% -1.570247934
10-Jan-19 477.87 476.45 483 475 251.50K 1.67% 1.2827756503
9-Jan-19 470 460 470 457.6 321.80K 3.30% 1.6744680851
8-Jan-19 455 442.01 460.99 439.09 557.10K 3.10% 3.2967032967
7-Jan-19 441.3 434 447.33 433.66 702.70K 2.61% 3.1044640834
4-Jan-19 430.09 430 439 428.5 211.20K -0.04% 2.6064312121
3-Jan-19 430.25 434 435 427 212.80K 0.06% -0.037187682
2-Jan-19 430 446 454.9 429 694.30K -3.60% 0.0581395349
1-Jan-19 446.06 428 446.06 427.01 250.60K 4.52% -3.600412501
1-Jan-20 85.05 77 85.05 77 32.50K 5.00%
30-Dec-19 81 81 81 81 0.50K -1.22% 5
26-Dec-19 82 81.5 82 81.5 2.00K 5.11% -1.219512195
24-Dec-19 78.01 75.85 82.9 75.82 5.50K -2.24% 5.114728881
23-Dec-19 79.8 79.81 79.81 79.8 1.00K -5.00% -2.243107769
20-Dec-19 84 84 84 84 0.50K -0.32% -5
19-Dec-19 84.27 85.1 87.99 84.27 7.00K -4.99% -0.320398718
18-Dec-19 88.7 89 89 88.5 6.50K -0.88% -4.994363021
16-Dec-19 89.49 88.15 89.49 88.15 4.00K 4.06% -0.882780199
12-Dec-19 86 87.89 87.9 86 2.00K -0.39% 4.058139535
11-Dec-19 86.34 88 90.5 85.1 29.50K -1.39% -0.393791985
10-Dec-19 87.56 90.9 90.9 87.56 3.00K -1.65% -1.393330288
9-Dec-19 89.03 93.45 93.71 89.03 60.50K -0.25% -1.651128833
6-Dec-19 89.25 85 89.25 85 22.50K 5.00% -0.246498599
5-Dec-19 85 84.6 87 84.6 8.50K 1.19% 5
4-Dec-19 84 82 84 80.1 9.00K 1.71% 1.19047619
3-Dec-19 82.59 86.5 87 82.59 24.00K -4.52% 1.707228478
2-Dec-19 86.5 86.99 89 86.5 39.50K 1.30% -4.520231214
29-Nov-19 85.39 89 89.2 84.5 44.00K -0.59% 1.299918023
28-Nov-19 85.9 87 88 84.2 52.50K 1.14% -0.59371362
27-Nov-19 84.93 84.93 84.93 84.93 13.00K 4.99% 1.142117038
26-Nov-19 80.89 80.89 80.89 80.89 9.50K 5.00% 4.99443689
25-Nov-19 77.04 76 77.04 76 28.00K 6.93% 4.997403946
22-Nov-19 72.05 74.98 74.98 72.05 1.50K -0.08% 6.92574601
21-Nov-19 72.11 72.11 72.11 72.11 0.50K -4.17% -0.083206213
20-Nov-19 75.25 75.5 75.5 75.25 1.50K -4.73% -4.172757475
19-Nov-19 78.99 78.99 79.1 76 3.50K 3.93% -4.734776554
18-Nov-19 76 79.8 79.8 76 30.50K 0.00% 3.934210526
15-Nov-19 76 76 76 75 28.00K 4.99% 0
14-Nov-19 72.39 70.5 72.39 70 16.50K 4.99% 4.98687664
13-Nov-19 68.95 66 69 64.1 10.00K 4.47% 4.989122553
11-Nov-19 66 65.5 66 65.5 3.50K 1.54% 4.46969697
8-Nov-19 65 65.5 65.5 65 1.00K 3.17% 1.538461538
7-Nov-19 63 67.2 67.2 63 1.50K -1.64% 3.174603175
6-Nov-19 64.05 63.98 64.05 63.89 2.00K 5.00% -1.639344262
4-Nov-19 61 61 61 61 1.00K -0.81% 5
18-Oct-19 61.5 61.75 61.75 61.5 1.00K -4.73% -0.81300813
17-Oct-19 64.55 67.99 68 64.55 2.50K -3.51% -4.725019365
16-Oct-19 66.9 61.5 66.9 61.5 8.00K 4.53% -3.512705531
11-Oct-19 64 64.26 64.26 64 2.50K 4.58% 4.53125
10-Oct-19 61.2 65 65 60.8 7.00K -4.37% 4.575163399
9-Oct-19 64 64 64 64 0.50K 0.00% -4.375
8-Oct-19 64 64 64 64 1.50K -3.76% 0
4-Oct-19 66.5 64.85 66.5 64.85 3.50K -2.56% -3.759398496
3-Oct-19 68.25 68.11 68.26 68.11 2.50K -2.83% -2.564102564
27-Sep-19 70.24 70.24 70.24 70.24 1.00K 4.99% -2.833143508
26-Sep-19 66.9 67.24 67.25 66.9 429.50K 4.45% 4.992526158
25-Sep-19 64.05 0 64.05 64.05 427.50K 0.00% 4.449648712
24-Sep-19 64.05 64 64.05 64 1.00K 5.00% 0
20-Sep-19 61 61 61 61 0.50K -4.69% 5
26-Aug-19 64 64 64 64 1.00K -2.33% -4.6875
30-Jul-19 65.53 65.53 65.53 65.53 0.50K -4.99% -2.334808485
29-Jul-19 68.97 68.97 68.97 68.97 0.50K -5.00% -4.987675801
25-Jul-19 72.6 72.6 72.6 72.6 0.50K 4.97% -5
18-Jul-19 69.16 69.16 69.16 69.16 1.00K -5.00% 4.973973395
16-Jul-19 72.8 72.8 72.8 72.8 0.50K 0.00% -5
15-Jul-19 72.8 72.8 72.8 72.8 0.50K 4.00% 0
5-Jul-19 70 70 70 70 0.50K -4.12% 4
3-Jul-19 73.01 73.01 73.01 73.01 0.50K -3.68% -4.122722915
28-Jun-19 75.8 75.25 75.8 72.49 45.50K 3.85% -3.680738786
14-Jun-19 72.99 72.99 72.99 72.99 0.50K 0.68% 3.849842444
12-Jun-19 72.5 72.8 72.8 72.5 1.50K -0.41% 0.675862069
30-May-19 72.8 71 72.8 71 1.00K -1.36% -0.412087912
27-May-19 73.8 73.8 73.8 73.8 0.50K 4.40% -1.35501355
24-May-19 70.69 70.69 70.69 70.69 4.00K 4.99% 4.399490734
23-May-19 67.33 67.33 67.33 67 3.00K 4.99% 4.990346057
15-May-19 64.13 64.13 64.13 64.13 0.50K 0.00% 4.989864338
13-May-19 64.13 64.13 64.13 64.13 0.50K -4.99% 0
9-May-19 67.5 67.5 67.5 67.5 0.50K 3.85% -4.992592593
2-May-19 65 65 65 65 0.50K -2.99% 3.846153846
30-Apr-19 67 67 67 67 0.50K 4.69% -2.985074627
29-Apr-19 64 64 64 64 2.00K -0.93% 4.6875
23-Apr-19 64.6 64.6 64.6 64.6 1.00K -4.99% -0.92879257
17-Apr-19 67.99 67.99 67.99 67.99 0.50K 4.60% -4.986027357
12-Apr-19 65 64.04 65 64.04 1.00K 2.85% 4.6
11-Apr-19 63.2 63.18 64 63.18 6.50K -4.96% 2.848101266
10-Apr-19 66.5 66.5 66.5 66.5 0.50K 0.00% -4.962406015
9-Apr-19 66.5 66.51 66.51 66.5 1.50K -5.00% 0
8-Apr-19 70 68.52 70 68.52 1.50K -2.94% -5
4-Apr-19 72.12 72.12 72.12 72.12 1.00K -5.11% -2.939545202
29-Mar-19 76 72 77 70 18.50K 3.60% -5.105263158
28-Mar-19 73.36 69.88 73.36 69 56.50K 4.99% 3.598691385
27-Mar-19 69.87 69.86 69.87 69.86 56.00K 4.99% 4.994990697
26-Mar-19 66.55 66.55 66.55 66.55 0.50K -4.93% 4.988730278
21-Mar-19 70 70 70 70 0.50K 0.00% -4.928571429
20-Mar-19 70 70 70 70 1.50K 0.00% 0
13-Mar-19 70 70 70 70 3.00K 0.00% 0
11-Mar-19 70 70 70 70 0.50K 0.07% 0
28-Feb-19 69.95 69.95 69.95 69.95 0.50K 2.87% 0.071479628
27-Feb-19 68 68.11 68.11 68 2.00K -4.95% 2.867647059
26-Feb-19 71.54 72.12 72.25 71.54 15.00K -4.99% -4.948280682
25-Feb-19 75.3 75.3 75.3 75.3 0.50K -2.60% -4.993359894
21-Feb-19 77.31 77.31 77.31 77.31 0.50K -0.88% -2.59992239
19-Feb-19 78 78.93 78.93 78 4.50K -4.82% -0.884615385
18-Feb-19 81.95 78.1 81.95 78.1 6.50K 5.00% -4.820012203
15-Feb-19 78.05 78 78.2 78 3.00K 1.26% 4.996796925
14-Feb-19 77.08 77.08 77.08 77.08 0.50K -1.81% 1.258432797
12-Feb-19 78.5 78.5 78.5 78.5 0.50K 0.51% -1.808917197
11-Feb-19 78.1 77 78.2 77 1.50K -2.50% 0.512163892
8-Feb-19 80.1 81 81 80.1 2.00K -3.73% -2.496878901
6-Feb-19 83.2 83.21 83.21 83.2 1.50K 0.12% -3.725961538
4-Feb-19 83.1 83.1 83.1 83.1 0.50K -1.08% 0.120336943
1-Feb-19 84.01 82 84.01 82 4.50K 5.01% -1.08320438
31-Jan-19 80 80.8 80.8 80 2.50K 1.78% 5.0125
30-Jan-19 78.6 78.6 80.1 80.1 5.50K -1.87% 1.781170483
25-Jan-19 80.1 84 84 80.1 2.00K -2.32% -1.872659176
24-Jan-19 82 82 82 82 0.50K 0.00% -2.317073171
23-Jan-19 82 82 82 82 1.50K 0.00% 0
22-Jan-19 82 82 82 81 3.50K 0.00% 0
21-Jan-19 82 83 82 81 9.00K 1.23% 0
18-Jan-19 81 81 81 81 2.00K 1.15% 1.234567901
17-Jan-19 80.08 80.08 80.08 80.08 0.50K -0.65% 1.148851149
15-Jan-19 80.6 80.6 83.9 83.9 11.00K -3.93% -0.64516129
14-Jan-19 83.9 84.5 84.5 83 2.50K -0.80% -3.933253874
11-Jan-19 84.58 88.85 88.85 81.1 2.00K -0.38% -0.80397257
9-Jan-19 84.9 85.49 84.9 84.9 1.00K 1.19% -0.376914016
8-Jan-19 83.9 83.9 83.9 83.9 0.50K 1.08% 1.191895113
7-Jan-19 83 82.9 83 82 2.50K 1.22% 1.084337349
4-Jan-19 82 80 82 80 1.00K 2.10% 1.219512195
2-Jan-19 80.31 81 82 80.31 8.50K -1.48% 2.104345661
1-Jan-19 81.52 84.76 84.77 81 38.50K -3.79% -1.484298332
1-Jan-20 92.65 93.45 93.45 91.52 555.50K -1.44%
31-Dec-19 94 93.5 94 92.2 1.49M 1.06% -1.43617021277
30-Dec-19 93.01 92.5 94.24 92.4 3.09M 1.10% 1.064401677239
27-Dec-19 92 89.99 92.5 89.2 4.56M 2.68% 1.097826086957
26-Dec-19 89.6 88.5 90.7 88.5 5.45M 1.24% 2.678571428571
24-Dec-19 88.5 87.5 88.75 86.25 5.16M 1.72% 1.242937853107
23-Dec-19 87 89 89 86.75 3.15M -2.58% 1.724137931034
20-Dec-19 89.3 89.65 89.9 88 4.44M 0.78% -2.57558790594
19-Dec-19 88.61 91.8 92 88.03 3.48M -3.11% 0.778693149757
18-Dec-19 91.45 87.61 92.49 87.61 6.45M 2.18% -3.10552214325
17-Dec-19 89.5 91.31 91.49 88.5 7.41M -1.93% 2.178770949721
16-Dec-19 91.26 91.4 92.24 90.91 2.78M 0.40% -1.92855577471
13-Dec-19 90.9 90.6 91.79 89.8 5.64M 0.01% 0.39603960396
12-Dec-19 90.89 90 92.5 90 1.24M 0.43% 0.011002310485
11-Dec-19 90.5 92.5 93.2 90.5 1.19M -1.77% 0.430939226519
10-Dec-19 92.13 92.05 92.75 91.8 1.70M -0.56% -1.76923911864
9-Dec-19 92.65 93.5 94.7 92.15 1.06M -1.17% -0.56125202375
6-Dec-19 93.75 93.74 94.9 93.25 2.79M 0.81% -1.17333333333
5-Dec-19 93 93.99 94.5 92.98 7.41M 0.00% 0.806451612903
4-Dec-19 93 92.38 93.99 90.2 8.83M 0.55% 0
3-Dec-19 92.49 92.79 93.03 91.1 2.12M -0.56% 0.551410963347
2-Dec-19 93.01 91.5 93.74 90 2.87M 2.45% -0.55907966885
29-Nov-19 90.79 89.8 91.98 88.2 3.21M 1.61% 2.445203216213
28-Nov-19 89.35 86.1 90.21 85 2.59M 4.26% 1.611639619474
27-Nov-19 85.7 85.25 86.5 84.57 715.00K 1.41% 4.259043173862
26-Nov-19 84.51 88 89.25 84.2 3.18M -3.69% 1.408117382558
25-Nov-19 87.75 88.7 89.85 87.5 1.25M -1.29% -3.69230769231
22-Nov-19 88.9 87.06 89 86.44 1.55M 2.03% -1.29358830146
21-Nov-19 87.13 90.5 90.5 87 2.08M -3.72% 2.031447262711
20-Nov-19 90.5 92 92.7 90 5.91M -0.72% -3.72375690608
19-Nov-19 91.16 87.55 91.16 87.55 5.07M 5.00% -0.72400175516
18-Nov-19 86.82 86 86.82 85.01 4.90M 4.86% 4.998848191661
15-Nov-19 82.8 82.5 83 82 847.50K 0.35% 4.855072463768
14-Nov-19 82.51 82.98 83.99 81.69 825.50K -0.02% 0.351472548782
13-Nov-19 82.53 81 83.9 80 5.02M 1.19% -0.02423361202
12-Nov-19 81.56 81.9 83.14 81.4 3.53M 2.99% 1.189308484551
11-Nov-19 79.19 75.97 79.19 75.6 2.41M 5.00% 2.99280212148
8-Nov-19 75.42 76.98 77 75.1 2.06M -1.54% 4.998674091753
7-Nov-19 76.6 76.01 76.95 75 801.00K 1.19% -1.54046997389
6-Nov-19 75.7 76 78.25 75.5 1.93M 0.13% 1.188903566711
5-Nov-19 75.6 77.6 78.74 75.2 1.36M -2.95% 0.132275132275
4-Nov-19 77.9 74.75 77.92 74.5 1.70M 5.27% -2.95250320924
1-Nov-19 74 72.12 74.65 72 1.22M 2.07% 5.27027027027
31-Oct-19 72.5 72.39 73 72.2 1.48M 1.05% 2.068965517241
30-Oct-19 71.75 72.9 73.2 71.51 1.07M -1.24% 1.045296167247
29-Oct-19 72.65 72.97 73 71.5 619.50K 0.21% -1.23881624226
28-Oct-19 72.5 72.35 73 70.12 580.50K 0.67% 0.206896551724
25-Oct-19 72.02 73.1 73.39 72.02 650.50K -1.37% 0.666481532908
24-Oct-19 73.02 73.25 73.55 72.6 885.50K 0.03% -1.36948781156
23-Oct-19 73 73.1 73.48 72.5 1.16M 0.52% 0.027397260274
22-Oct-19 72.62 72.4 73.51 72 1.06M 0.86% 0.523271825943
21-Oct-19 72 74.48 74.49 71.75 785.50K -3.33% 0.861111111111
18-Oct-19 74.48 73.7 74.98 73.5 406.00K 1.11% -3.32975295381
17-Oct-19 73.66 74.56 74.56 73.62 694.00K -1.72% 1.113222916101
16-Oct-19 74.95 75.39 75.85 74.26 1.39M -0.28% -1.72114743162
15-Oct-19 75.16 77.45 77.49 74.99 1.02M -2.39% -0.27940393827
14-Oct-19 77 76.9 79.89 76.15 1.38M -0.19% -2.38961038961
11-Oct-19 77.15 75.01 77.5 75 2.88M 2.39% -0.194426442
10-Oct-19 75.35 73.23 75.35 73.23 1.72M 2.24% 2.388852023889
9-Oct-19 73.7 72.11 73.96 72 1.14M 1.24% 2.238805970149
8-Oct-19 72.8 73.5 74 72 987.00K -0.60% 1.236263736264
7-Oct-19 73.24 73.25 74.8 72.75 2.28M -1.00% -0.6007646095
4-Oct-19 73.98 72.05 73.99 71.54 1.98M 2.56% -1.00027034334
3-Oct-19 72.13 71.58 72.6 71.4 1.02M 1.29% 2.564813531124
2-Oct-19 71.21 71.4 71.7 70.9 591.00K -0.41% 1.291953377335
1-Oct-19 71.5 71 72.19 70.77 538.50K 0.72% -0.40559440559
30-Sep-19 70.99 71 72.38 70.5 1.49M 0.70% 0.718411043809
27-Sep-19 70.5 69.47 71.79 68.98 1.54M 2.19% 0.695035460993
26-Sep-19 68.99 70.52 70.96 68.66 1.67M -2.83% 2.188723003334
25-Sep-19 71 72.33 72.7 70.16 1.44M -2.32% -2.83098591549
24-Sep-19 72.69 70.35 73.55 70.3 2.09M -0.42% -2.32494153254
23-Sep-19 73 73 74 72.75 436.00K 0.00% -0.42465753425
20-Sep-19 73 73.63 73.75 72.7 1.03M 0.00% 0
19-Sep-19 73 69.5 73.32 69.5 2.03M 4.43% 0
18-Sep-19 69.9 70.9 71 69.7 840.50K -0.99% 4.434907010014
17-Sep-19 70.6 71.99 72.2 70 766.50K -1.26% -0.99150141643
16-Sep-19 71.5 75 75 69.8 2.02M -1.02% -1.25874125874
13-Sep-19 72.24 74.16 74.9 72 2.97M -2.77% -1.02436323367
12-Sep-19 74.3 73.4 75.75 70.5 10.33M 1.78% -2.77254374159
11-Sep-19 73 70.01 73.34 70 4.61M 4.73% 1.780821917808
6-Sep-19 69.7 67.5 70.48 66 1.39M 3.72% 4.734576757532
5-Sep-19 67.2 65.95 68.35 65.5 1.97M 1.82% 3.720238095238
4-Sep-19 66 64.81 66.95 63.7 2.61M 1.54% 1.818181818182
3-Sep-19 65 66.02 66.5 64.5 787.50K -2.11% 1.538461538462
2-Sep-19 66.4 67.5 67.5 66 970.50K 0.61% -2.10843373494
30-Aug-19 66 68.4 68.5 65.21 1.24M -2.22% 0.606060606061
29-Aug-19 67.5 69.4 69.4 67.5 458.00K -1.83% -2.22222222222
28-Aug-19 68.76 69.99 71 68.76 1.17M -0.35% -1.83246073298
27-Aug-19 69 66.25 69.37 64.75 1.25M 5.02% -0.34782608696
26-Aug-19 65.7 69 69 65.5 879.50K -3.67% 5.022831050228
23-Aug-19 68.2 70.5 71.25 67.73 1.10M -4.88% -3.66568914956
22-Aug-19 71.7 71.88 72.34 70.8 2.77M 4.06% -4.88145048815
21-Aug-19 68.9 68.9 68.9 68.1 1.13M 5.00% 4.063860667634
20-Aug-19 65.62 62.65 65.62 62.65 1.69M 4.57% 4.998476074368
19-Aug-19 62.75 59.02 62.75 59.02 1.49M 3.56% 4.573705179283
16-Aug-19 60.59 62.26 63.5 60.36 1.79M -3.46% 3.564944710348
9-Aug-19 62.76 63.99 64.5 62.61 1.36M -0.38% -3.45761631612
8-Aug-19 63 63.94 63.94 62.12 2.66M -2.70% -0.38095238095
7-Aug-19 64.75 67.13 67.13 64.75 1.30M -4.09% -2.7027027027
6-Aug-19 67.51 68 68.99 67.21 2.42M -0.87% -4.0882832173
5-Aug-19 68.1 70.48 70.48 67.5 188.00K -3.95% -0.86637298091
2-Aug-19 70.9 69.65 70.9 69.1 336.50K 1.65% -3.94922425952
1-Aug-19 69.75 70 71 69.6 216.00K -0.71% 1.648745519713
31-Jul-19 70.25 70 70.95 69.47 678.00K 0.57% -0.71174377224
30-Jul-19 69.85 69.02 71 69 286.50K -0.16% 0.572655690766
29-Jul-19 69.96 71.98 71.98 69 554.50K -2.49% -0.1572327044
26-Jul-19 71.75 72.5 72.95 71.49 267.00K -2.25% -2.49477351916
25-Jul-19 73.4 73.85 73.85 71.52 498.50K 1.94% -2.24795640327
24-Jul-19 72 73 73 71.5 1.12M -1.84% 1.944444444444
23-Jul-19 73.35 74.9 75.01 73.21 550.50K -0.88% -1.84049079755
22-Jul-19 74 75.8 75.8 73.7 273.50K 0.00% -0.87837837838
19-Jul-19 74 75 75.01 72.5 643.50K -1.33% 0
18-Jul-19 75 76 77 74.8 1.99M -1.45% -1.33333333333
17-Jul-19 76.1 76.44 77 75.99 640.50K 1.47% -1.44546649146
16-Jul-19 75 74 76.99 72.65 1.28M 0.20% 1.466666666667
15-Jul-19 74.85 76.5 76.5 74.75 619.50K -3.31% 0.200400801603
12-Jul-19 77.41 77.53 78.44 77.4 344.50K -0.90% -3.30706627051
11-Jul-19 78.11 78.1 78.7 77.16 2.21M 0.14% -0.89617206504
10-Jul-19 78 78.52 78.9 78 169.00K -1.27% 0.141025641026
9-Jul-19 79 80 80 78.65 1.84M 0.00% -1.26582278481
8-Jul-19 79 80.58 80.8 78 2.56M -1.62% 0
5-Jul-19 80.3 81.01 81.01 80 517.00K -1.46% -1.61892901619
4-Jul-19 81.49 80.01 81.49 79.8 538.50K 1.86% -1.46030187753
3-Jul-19 80 79.02 80.51 78.2 812.50K 0.95% 1.8625
2-Jul-19 79.25 78.52 80 78.02 1.05M 0.32% 0.946372239748
1-Jul-19 79 80 80 78 198.00K 0.32% 0.316455696203
28-Jun-19 78.75 79.01 79.98 78 488.50K -0.32% 0.31746031746
27-Jun-19 79 80.1 81.6 78.11 1.56M -1.83% -0.3164556962
26-Jun-19 80.47 79.98 82.88 78.5 1.11M 1.86% -1.82676773953
25-Jun-19 79 80.55 81 79 227.50K -2.37% 1.860759493671
24-Jun-19 80.92 81.65 84 79.01 1.47M -0.74% -2.3727137914
21-Jun-19 81.52 77.8 81.54 77.8 3.70M 5.04% -0.73601570167
20-Jun-19 77.61 76.98 78.25 76.98 722.00K 1.16% 5.038010565649
19-Jun-19 76.72 78.01 78 75.7 629.50K -2.58% 1.160062565172
18-Jun-19 78.75 77 78.8 76.5 586.50K 1.94% -2.57777777778
17-Jun-19 77.25 77.95 77.99 76.99 403.50K 0.00% 1.941747572816
14-Jun-19 77.25 77.55 78.95 76.56 224.00K -0.39% 0
13-Jun-19 77.55 77 78.99 77 851.00K 1.91% -0.38684719536
12-Jun-19 76.1 77.24 78.05 74.55 1.45M -1.81% 1.905387647832
11-Jun-19 77.5 76.5 78.5 76.49 542.00K 0.58% -1.8064516129
10-Jun-19 77.05 76.05 82 76.05 618.50K -1.97% 0.584036340039
3-Jun-19 78.6 79.8 79.8 78 380.00K -1.07% -1.97201017812
30-May-19 79.45 83 85.21 78 4.06M -2.11% -1.06985525488
29-May-19 81.16 78.6 81.16 78.6 2.52M 5.24% -2.10694923608
28-May-19 77.12 78.55 78.55 76.62 2.63M -1.46% 5.238589211618
27-May-19 78.26 78.03 79.49 77.51 987.50K 1.64% -1.45668285203
24-May-19 77 79.49 79.5 77 1.60M -2.52% 1.636363636364
23-May-19 78.99 79 81.89 77.77 2.42M 0.70% -2.5193062413
22-May-19 78.44 75.9 78.44 74.99 1.07M 4.99% 0.701172870984
21-May-19 74.71 74 75.01 73.8 1.46M -0.41% 4.992638201044
20-May-19 75.02 75.01 75.02 72 1.19M 1.24% -0.4132231405
17-May-19 74.1 75.99 75.99 73.25 1.27M -2.50% 1.241565452092
16-May-19 76 74.9 76 72.49 559.00K 2.70% -2.5
15-May-19 74 73 74.45 72.8 841.00K 2.78% 2.702702702703
14-May-19 72 71 72.5 70.5 786.00K 1.97% 2.777777777778
13-May-19 70.61 70.5 72 69.81 2.65M 0.87% 1.968559694094
10-May-19 70 70 70.15 69.55 377.50K 0.36% 0.871428571429
9-May-19 69.75 68.03 70.25 68.03 681.00K 1.09% 0.358422939068
8-May-19 69 69.3 69.3 68.25 324.00K -0.22% 1.086956521739
7-May-19 69.15 70 70 69.1 316.50K -1.50% -0.2169197397
6-May-19 70.2 71.2 71.24 70 348.50K -1.96% -1.49572649573
3-May-19 71.6 72 73 71.55 431.50K -0.56% -1.95530726257
2-May-19 72 73 74.49 72 235.00K -2.44% -0.55555555556
30-Apr-19 73.8 75.6 76.7 73.5 767.50K -2.25% -2.43902439024
29-Apr-19 75.5 75.15 76.25 75.15 524.50K 0.00% -2.25165562914
26-Apr-19 75.5 75 75.88 75 114.50K 0.67% 0
25-Apr-19 75 77.87 77.87 73.9 615.50K -1.96% 0.666666666667
24-Apr-19 76.5 74.1 77 74.1 1.03M 2.04% -1.96078431373
23-Apr-19 74.97 74.52 75 71.55 1.15M -0.17% 2.040816326531
22-Apr-19 75.1 76 76.39 75 399.50K -1.50% -0.17310252996
19-Apr-19 76.24 74.1 76.99 74 1.39M 2.05% -1.49527806925
18-Apr-19 74.71 72.84 74.85 72.84 645.33K 2.23% 2.047918618659
17-Apr-19 73.08 75 75.48 72.93 423.29K -2.56% 2.230432402846
16-Apr-19 75 74.98 75.19 74.23 375.45K 0.64% -2.56
15-Apr-19 74.52 74.13 75 74.03 444.61K 0.50% 0.644122383253
12-Apr-19 74.15 74.33 76.44 71.15 876.73K -0.43% 0.49898853675
11-Apr-19 74.47 73.08 75 73.08 908.45K 1.09% -0.4297032362
10-Apr-19 73.67 73.59 74.52 72.71 330.72K -0.11% 1.085923713859
9-Apr-19 73.75 71.15 74.04 71.14 831.49K 4.36% -0.10847457627
8-Apr-19 70.67 70.19 71.15 70.18 1.35M 0.54% 4.358284986557
5-Apr-19 70.29 70.05 70.67 69.37 1.09M 0.14% 0.540617442026
4-Apr-19 70.19 72.11 72.98 69.42 714.49K -2.99% 0.142470437384
3-Apr-19 72.35 72.98 74.09 72.13 1.43M -0.34% -2.98548721493
2-Apr-19 72.6 75.96 77.72 72.6 6.15M -1.93% -0.34435261708
1-Apr-19 74.03 70.29 74.03 69.72 1.63M 4.99% -1.93164933135
29-Mar-19 70.51 75 75 70.1 2.58M -2.54% 4.992199687988
28-Mar-19 72.35 73.08 73.08 72.11 1.45M -1.00% -2.54319281272
27-Mar-19 73.08 72.69 73.54 72.6 1.22M 0.54% -0.99890530925
26-Mar-19 72.69 73.08 73.08 72.6 238.68K -0.53% 0.536524969047
25-Mar-19 73.08 73.13 73.56 72.1 216.84K -1.30% -0.53366174056
22-Mar-19 74.04 75.94 75.94 71.64 2.98M -0.96% -1.29659643436
21-Mar-19 74.76 75.5 76.83 74.61 4.30M -2.20% -0.96308186196
20-Mar-19 76.44 78.83 78.75 76.27 1.38M -3.03% -2.1978021978
19-Mar-19 78.83 80.77 80.77 78.6 277.68K -2.40% -3.0318406698
18-Mar-19 80.77 80.77 81.72 80.29 712.41K 2.37% -2.40188188684
15-Mar-19 78.9 79.54 79.81 78.84 449.29K -1.44% 2.370088719899
14-Mar-19 80.05 80.3 80.77 80 102.44K -0.89% -1.43660212367
13-Mar-19 80.77 79.61 81.25 79.61 578.77K 1.20% -0.89142008171
12-Mar-19 79.81 79.9 80.58 78.85 416.01K 0.00% 1.202856784864
11-Mar-19 79.81 80.77 80.77 79.33 716.05K -0.32% 0
8-Mar-19 80.07 81.83 81.83 79.82 620.37K -2.15% -0.32471587361
7-Mar-19 81.83 82.98 82.98 81.63 239.72K -1.04% -2.15080043994
6-Mar-19 82.69 83.65 84.23 82.69 380.13K -1.15% -1.04002902407
5-Mar-19 83.65 84.98 84.99 82.94 143.00K -1.03% -1.14763897191
4-Mar-19 84.52 84.4 85.05 83.65 432.65K 0.57% -1.02934216753
1-Mar-19 84.04 83.46 85.56 83.46 635.97K 0.47% 0.571156592099
28-Feb-19 83.65 83.89 84.05 83.17 720.73K -1.09% 0.466228332337
27-Feb-19 84.57 83.65 85.58 80.08 1.07M 1.56% -1.08785621379
26-Feb-19 83.27 83.18 84.85 82.74 488.29K -0.92% 1.561186501741
25-Feb-19 84.04 85.58 84.85 83.84 288.60K -1.68% -0.91623036649
22-Feb-19 85.48 84.18 85.77 83.17 1.22M 0.62% -1.68460458587
21-Feb-19 84.95 88 88.46 84.1 3.79M -3.97% 0.623896409653
20-Feb-19 88.46 87.5 89.33 87.11 1.58M 0.23% -3.96789509383
19-Feb-19 88.26 87.74 88.36 87.75 243.88K -0.23% 0.226603217766
18-Feb-19 88.46 88.94 88.94 87.02 690.05K -0.29% -0.22609088854
15-Feb-19 88.72 89.42 89.74 88.65 830.45K -1.31% -0.29305680794
14-Feb-19 89.9 89.53 89.9 89.28 169.52K -0.27% -1.31256952169
13-Feb-19 90.14 90.36 90.62 90.14 66.04K -0.24% -0.26625249612
12-Feb-19 90.36 89.43 91.3 89.43 306.28K 0.51% -0.2434705622
11-Feb-19 89.9 89.42 89.9 89.23 433.17K 0.91% 0.511679644049
8-Feb-19 89.09 90.41 90.41 88.93 2.54M -0.96% 0.909192950948
7-Feb-19 89.95 90.86 91.15 89.91 237.12K -1.32% -0.95608671484
6-Feb-19 91.15 90.77 91.3 90.16 982.29K 0.32% -1.3165112452
4-Feb-19 90.86 89.42 90.96 89.42 763.37K 1.61% 0.319172353071
1-Feb-19 89.42 89.42 89.9 89.14 652.09K -0.06% 1.610377991501
31-Jan-19 89.47 89.42 89.9 88.99 262.60K 0.06% -0.05588465407
30-Jan-19 89.42 89.48 90.29 88.99 282.88K -0.64% 0.055915902483
29-Jan-19 90 88.96 90 88.44 2.35M 0.98% -0.64444444444
28-Jan-19 89.13 89.33 89.42 88.8 406.13K 0.21% 0.97610232245
25-Jan-19 88.94 88.94 89.42 86.54 1.76M 0.54% 0.21362716438
24-Jan-19 88.46 89.37 89.37 87.26 253.76K 0.00% 0.542618132489
23-Jan-19 88.46 87.96 88.94 87.96 761.29K 1.10% 0
22-Jan-19 87.5 85.94 88.46 85.93 730.09K 1.26% 1.097142857143
21-Jan-19 86.41 85.59 87.01 85.55 1.21M 0.41% 1.261428075454
18-Jan-19 86.06 84.63 86.31 84.52 349.97K 1.14% 0.40669300488
17-Jan-19 85.09 85.27 86.06 84.6 1.43M 0.00% 1.139969444118
16-Jan-19 85.09 86.54 86.54 84.71 108.68K -1.68% 0
15-Jan-19 86.54 86.08 87.49 86.06 403.01K 0.13% -1.67552576843
14-Jan-19 86.43 85.57 86.54 85.57 335.93K -0.12% 0.127270623626
11-Jan-19 86.53 86.34 86.54 84.61 1.80M -0.29% -0.11556685543
10-Jan-19 86.78 86.69 87.26 85.91 913.65K -0.30% -0.28808481217
9-Jan-19 87.04 87.5 87.5 86.56 79.04K -0.53% -0.29871323529
8-Jan-19 87.5 85.98 87.74 85.98 2.13M 1.34% -0.52571428571
7-Jan-19 86.34 82.69 86.34 82.69 906.37K 5.64% 1.343525596479
4-Jan-19 81.73 83.41 84.28 81.31 431.09K -1.44% 5.640523675517
3-Jan-19 82.92 84.61 85.48 82.5 315.64K -2.16% -1.4351181862
2-Jan-19 84.75 83.45 85.58 83.17 526.25K 0.27% -2.1592920354
1-Jan-19 84.52 83.17 84.61 83.17 346.33K 2.36% 0.272124940842
Average Stock return 0.037622
Average Stock price 78.51887
1-Jan-20 77.2 76.15 77.5 76.15 499.50K 1.58%
31-Dec-19 76 77.14 77.55 75.75 807.50K -1.81% 1.5789473684
30-Dec-19 77.4 78.99 79.78 76.77 1.15M 0.91% -1.80878553
27-Dec-19 76.7 78.7 78.75 76.7 1.37M -2.17% 0.9126466754
26-Dec-19 78.4 75.5 78.85 75.5 2.07M 3.91% -2.168367347
24-Dec-19 75.45 73.5 75.8 71.83 3.05M 3.00% 3.9098740888
23-Dec-19 73.25 75.01 75.21 71.8 1.77M -2.61% 3.0034129693
20-Dec-19 75.21 78.19 79.2 74.6 3.63M -2.13% -2.606036431
19-Dec-19 76.85 79.6 79.9 75.95 2.67M -3.35% -2.134027326
18-Dec-19 79.51 81.49 81.7 79.3 4.08M -2.98% -3.345491133
17-Dec-19 81.95 82.5 83.8 78.5 7.27M 0.85% -2.977425259
16-Dec-19 81.26 80.5 82.91 80.1 5.24M 2.90% 0.8491262614
13-Dec-19 78.97 76 79.53 75.98 5.39M 4.58% 2.8998353805
12-Dec-19 75.51 77.26 78 75.27 3.03M -2.82% 4.5821745464
11-Dec-19 77.7 79.2 80.88 77.3 3.27M -1.62% -2.818532819
10-Dec-19 78.98 78.94 79.5 77.8 2.27M 0.79% -1.620663459
9-Dec-19 78.36 82.59 83.64 78 5.69M -4.56% 0.7912200102
6-Dec-19 82.1 79.95 83.19 79.5 8.87M 4.00% -4.555420219
5-Dec-19 78.94 76.48 79.36 76.48 8.82M 4.56% 4.0030402838
4-Dec-19 75.5 74.8 76.45 73.8 4.07M 1.68% 4.5562913907
3-Dec-19 74.25 78 78.4 73.92 4.57M -4.44% 1.6835016835
2-Dec-19 77.7 75.25 78.75 74.75 10.43M 3.37% -4.44015444
29-Nov-19 75.17 76.69 77.1 74.66 2.62M -1.48% 3.3657044034
28-Nov-19 76.3 75.5 78.26 75.5 4.53M 1.60% -1.480996068
27-Nov-19 75.1 75.79 76.5 74.05 1.86M -0.21% 1.5978695073
26-Nov-19 75.26 76.25 77.45 73.5 3.47M -1.16% -0.212596333
25-Nov-19 76.14 76.98 77.1 75.03 1.14M 0.03% -1.155765695
22-Nov-19 76.12 72.05 76.49 72.05 2.26M 4.27% 0.0262743037
21-Nov-19 73 75.5 76.25 72.5 2.39M -3.25% 4.2739726027
20-Nov-19 75.45 78.38 78.62 75.06 7.15M -2.11% -3.247183565
19-Nov-19 77.08 74 77.08 72.52 15.11M 5.16% -2.11468604
18-Nov-19 73.3 75 75.24 73 7.63M -0.74% 5.1568894952
15-Nov-19 73.85 72.98 74.97 72.05 2.10M 1.44% -0.744752877
14-Nov-19 72.8 74.35 75.15 72.11 2.44M -0.95% 1.4423076923
13-Nov-19 73.5 73.51 75.15 73.5 1.66M -0.14% -0.952380952
12-Nov-19 73.6 75.5 75.6 73.6 1.09M -1.88% -0.135869565
11-Nov-19 75.01 73.05 75.5 73.05 2.09M 3.32% -1.879749367
8-Nov-19 72.6 73.82 75 72.5 901.50K -1.29% 3.3195592287
7-Nov-19 73.55 73.98 74.5 72.55 2.47M -0.20% -1.291638341
6-Nov-19 73.7 74.6 76 72.95 6.25M 0.22% -0.203527815
5-Nov-19 73.54 71.14 73.54 70.95 7.66M 4.94% 0.2175686701
4-Nov-19 70.08 66.99 70.08 66.75 4.90M 4.99% 4.9372146119
1-Nov-19 66.75 67.25 68.15 66.14 1.67M 0.38% 4.9887640449
31-Oct-19 66.5 66.5 67.48 65.51 1.05M 1.22% 0.3759398496
30-Oct-19 65.7 66.7 67 65.52 459.00K -0.50% 1.2176560122
29-Oct-19 66.03 67 67.9 66 1.04M -1.46% -0.499772831
28-Oct-19 67.01 65.35 67.25 65.3 1.02M 2.74% -1.462468288
25-Oct-19 65.22 65.8 66.25 64.86 507.50K 0.18% 2.7445568844
24-Oct-19 65.1 65.3 65.75 64.1 425.00K 1.70% 0.1843317972
23-Oct-19 64.01 63.98 65.17 63.98 597.00K 0.22% 1.7028589283
22-Oct-19 63.87 62.2 63.99 62.2 385.00K 2.36% 0.2191952403
21-Oct-19 62.4 65.5 65.5 62.37 1.30M -4.88% 2.3557692308
18-Oct-19 65.6 64.25 66.85 64.2 1.17M 1.39% -4.87804878
17-Oct-19 64.7 65.1 65.49 64 496.50K -0.54% 1.3910355487
16-Oct-19 65.05 64.6 66.4 64.6 1.29M 0.77% -0.538047656
15-Oct-19 64.55 67.1 67.5 64.24 1.95M -2.98% 0.7745933385
14-Oct-19 66.53 68.45 68.55 66.53 791.00K -2.16% -2.976101007
11-Oct-19 68 67.3 69.68 67.1 3.98M 2.03% -2.161764706
10-Oct-19 66.65 66.02 68 65.76 2.77M 0.45% 2.0255063766
9-Oct-19 66.35 66 66.75 65.18 1.12M 0.84% 0.4521477016
8-Oct-19 65.8 66.25 67.75 65.75 3.58M -0.39% 0.8358662614
7-Oct-19 66.06 66 68 65.6 5.49M -0.27% -0.393581592
4-Oct-19 66.24 62.96 66.24 62.6 5.85M 5.41% -0.27173913
3-Oct-19 62.84 62.05 64.87 61.61 4.80M 1.35% 5.4105665181
2-Oct-19 62 61.7 62.15 61.04 792.00K 0.57% 1.3548387097
1-Oct-19 61.65 61.5 62.41 60.9 900.00K -0.56% 0.5677210057
30-Sep-19 62 61.5 62 60.25 978.00K 1.06% -0.564516129
27-Sep-19 61.35 59 61.37 58.5 1.03M 4.87% 1.0594947025
26-Sep-19 58.5 59.5 60.11 58.06 324.00K -2.50% 4.8717948718
25-Sep-19 60 59.66 60.7 59.5 374.00K -0.58% -2.5
24-Sep-19 60.35 59.49 60.95 58.16 918.50K 1.46% -0.57995029
23-Sep-19 59.48 61.95 61.95 59 446.50K -2.51% 1.4626765299
20-Sep-19 61.01 61.81 62.79 61.01 1.46M -1.52% -2.507785609
19-Sep-19 61.95 60 62.48 59.5 1.81M 3.77% -1.517352704
18-Sep-19 59.7 62.4 62.4 59.7 1.29M -4.48% 3.7688442211
17-Sep-19 62.5 63 63.65 61.65 1.57M 0.16% -4.48
16-Sep-19 62.4 61.31 63.35 60.5 1.75M 3.59% 0.1602564103
13-Sep-19 60.24 60 61 59.25 2.22M 1.04% 3.5856573705
12-Sep-19 59.62 57 59.89 56.55 2.13M 5.30% 1.0399194901
11-Sep-19 56.62 58.25 58.97 56.62 1.41M -2.80% 5.2984811021
6-Sep-19 58.25 57.2 58.25 55.25 815.00K 3.10% -2.798283262
5-Sep-19 56.5 58.5 59.7 56.2 1.56M -2.27% 3.0973451327
4-Sep-19 57.81 55 57.81 53.99 1.78M 4.82% -2.266043937
3-Sep-19 55.15 54.39 56.25 54.39 2.00M 2.40% 4.8232094288
2-Sep-19 53.86 52.8 53.86 52.4 957.00K 4.99% 2.3950984033
30-Aug-19 51.3 53.2 53.8 51 913.50K -3.41% 4.9902534113
29-Aug-19 53.11 55.1 57 53.1 1.06M -4.82% -3.408021088
28-Aug-19 55.8 55 57.77 54.9 2.18M 2.20% -4.82078853
27-Aug-19 54.6 55.9 55.9 53.78 1.87M -3.55% 2.1978021978
26-Aug-19 56.61 58.97 59.1 56.61 1.06M -3.23% -3.550609433
23-Aug-19 58.5 61.5 62 58.21 1.74M -4.24% -3.230769231
22-Aug-19 61.09 58.7 61.09 58.7 3.27M 3.11% -4.239646423
21-Aug-19 59.25 57.34 59.25 55.3 1.80M 5.33% 3.1054852321
20-Aug-19 56.25 56.2 58 55.75 2.58M 1.50% 5.3333333333
19-Aug-19 55.42 52 55.42 51.1 2.77M 5.90% 1.4976542764
16-Aug-19 52.33 55 55 52.33 1.28M -4.99% 5.9048347028
9-Aug-19 55.08 57.24 57.77 54.8 727.50K -3.03% -4.992737836
8-Aug-19 56.8 55.11 57 54.75 1.30M 0.71% -3.028169014
7-Aug-19 56.4 57.95 57.95 56.05 884.50K -2.51% 0.7092198582
6-Aug-19 57.85 57.5 59.1 57.5 1.10M -0.87% -2.506482282
5-Aug-19 58.36 59 59.45 56.9 1.09M -2.08% -0.873886223
2-Aug-19 59.6 61.5 61.5 58.95 840.00K -2.49% -2.080536913
1-Aug-19 61.12 62.8 63.19 61 523.50K -2.21% -2.486910995
31-Jul-19 62.5 61.2 62.9 60.76 777.00K 3.19% -2.208
30-Jul-19 60.57 61 62.1 60 982.00K 0.25% 3.1863959056
29-Jul-19 60.42 63.5 63.5 60.42 401.50K -5.00% 0.2482621648
26-Jul-19 63.6 64.6 64.89 63 402.50K -1.85% -5
25-Jul-19 64.8 66 66 63.9 598.50K -0.77% -1.851851852
24-Jul-19 65.3 67 67.82 64.57 1.98M -2.46% -0.765696784
23-Jul-19 66.95 65.98 67.75 65.98 1.99M 1.59% -2.464525765
22-Jul-19 65.9 65.99 66.2 64.7 1.49M 1.37% 1.593323217
19-Jul-19 65.01 60.5 65.01 59.25 3.47M 4.99% 1.3690201507
18-Jul-19 61.92 65 65.9 61.92 2.24M -4.99% 4.9903100775
17-Jul-19 65.17 65.1 67 64.3 2.52M 1.83% -4.986957189
16-Jul-19 64 63.2 65.73 61.72 2.70M -1.48% 1.828125
15-Jul-19 64.96 67.05 67.25 64.96 682.00K -4.83% -1.477832512
12-Jul-19 68.26 68.6 69.4 68 874.50K -0.44% -4.83445649
11-Jul-19 68.56 67.84 69.15 67.84 729.50K 0.84% -0.437572929
10-Jul-19 67.99 65.9 69 65.9 1.81M 3.22% 0.8383585821
9-Jul-19 65.87 65.99 68 65.01 944.50K -0.45% 3.2184606042
8-Jul-19 66.17 68.85 70.2 66.17 1.32M -5.00% -0.453377664
5-Jul-19 69.65 69.2 70.5 69.2 772.50K -1.21% -4.996410625
4-Jul-19 70.5 74.3 74.89 70.1 2.42M -4.09% -1.205673759
3-Jul-19 73.51 70.7 73.81 70.7 3.68M 4.57% -4.094680996
2-Jul-19 70.3 70.5 71.1 69.9 1.29M -0.04% 4.5661450925
1-Jul-19 70.33 71.25 71.5 69.65 1.29M 1.21% -0.04265605
28-Jun-19 69.49 69.99 70.5 68.13 4.55M -0.01% 1.2088070226
27-Jun-19 69.5 70.5 71.5 69.5 2.00M -0.73% -0.014388489
26-Jun-19 70.01 71.93 71.93 69.5 1.49M -0.98% -0.728467362
25-Jun-19 70.7 70.79 72 69.21 2.56M 1.00% -0.975954738
24-Jun-19 70 72.5 72.69 69.15 1.84M -3.63% 1
21-Jun-19 72.64 72.52 73.39 72 2.23M 0.01% -3.634361233
20-Jun-19 72.63 72 74.45 71.7 3.16M 1.37% 0.0137684153
19-Jun-19 71.65 70.25 73.4 70 3.13M 2.72% 1.3677599442
18-Jun-19 69.75 73.3 73.5 69.71 2.08M -4.71% 2.7240143369
17-Jun-19 73.2 74 75.8 73 2.86M -2.30% -4.713114754
14-Jun-19 74.92 73.85 76.75 71.75 4.47M 1.48% -2.295782168
13-Jun-19 73.83 72 74.2 71.19 3.57M 2.63% 1.4763646214
12-Jun-19 71.94 70.5 72.69 70.02 2.79M 2.49% 2.6271893244
11-Jun-19 70.19 67 71.35 67 3.13M 0.95% 2.4932326542
10-Jun-19 69.53 72 72 69.53 2.54M -4.62% 0.949230548
3-Jun-19 72.9 75 75.49 72.5 1.96M -3.64% -4.622770919
30-May-19 75.65 76 76.04 73.25 10.88M 4.46% -3.63516193
29-May-19 72.42 70.6 72.42 70.6 791.00K 4.99% 4.4600938967
28-May-19 68.98 71.16 72 68.58 4.07M -4.84% 4.9869527399
27-May-19 72.49 68.11 72.66 67.7 7.08M 6.27% -4.842047179
24-May-19 68.21 66.75 69.9 65.11 4.83M 2.19% 6.2747397742
23-May-19 66.75 66.75 66.75 66.75 226.50K 4.99% 2.1872659176
22-May-19 63.58 63.58 63.58 63.58 824.00K 4.99% 4.9858446052
21-May-19 60.56 58.5 60.56 58.26 3.03M 4.99% 4.9867899604
20-May-19 57.68 55.3 57.68 52.6 1.32M 4.99% 4.9930651872
17-May-19 54.94 55.6 55.7 54.94 471.50K -5.10% 4.9872588278
16-May-19 57.89 60.48 60.85 57.81 1.93M -4.86% -5.09587148
15-May-19 60.85 59 61.13 59 1.73M 4.52% -4.864420707
14-May-19 58.22 60.01 61.4 56.75 2.73M -13.12% 4.5173479904
13-May-19 67.01 71.1 71.5 66.31 4.58M -3.30% -13.11744516
10-May-19 69.3 71 71.5 69.05 1.56M -2.91% -3.304473304
9-May-19 71.38 69.26 72.01 68.7 4.41M 4.20% -2.913981507
8-May-19 68.5 71.8 71.99 68.02 5.73M -4.33% 4.204379562
7-May-19 71.6 73 74.15 71.15 3.01M -1.24% -4.329608939
6-May-19 72.5 74.65 75.2 72 1.52M -2.36% -1.24137931
3-May-19 74.25 75.1 75.55 74.17 1.70M -1.20% -2.356902357
2-May-19 75.15 75.7 76 74.71 958.00K -0.65% -1.19760479
30-Apr-19 75.64 75.5 77.4 74.7 2.28M -0.21% -0.647805394
29-Apr-19 75.8 76.49 77.78 75.5 4.20M -0.17% -0.211081794
26-Apr-19 75.93 75.2 76.95 74.8 3.57M 1.24% -0.171210325
25-Apr-19 75 73.5 75.49 73.75 2.48M 2.45% 1.24
24-Apr-19 73.21 74 75 72.52 3.25M -0.38% 2.445021172
23-Apr-19 73.49 77.25 77.25 73.49 8.18M -4.93% -0.381004218
22-Apr-19 77.3 81.15 81.15 77.2 8.63M 0.01% -4.928848642
19-Apr-19 77.29 75.55 78.61 75 8.45M 3.23% 0.0129382844
18-Apr-19 74.87 72.4 75.99 71.31 4.74M 3.34% 3.2322692667
17-Apr-19 72.45 74.88 75.6 71.2 3.44M -3.28% 3.3402346446
16-Apr-19 74.91 75.8 77.4 74.52 3.27M -1.67% -3.283940729
15-Apr-19 76.18 76.18 76.18 75.15 5.25M 4.99% -1.667104227
12-Apr-19 72.56 69.15 72.56 69.15 2.38M 4.46% 4.9889746417
11-Apr-19 69.46 67.35 70.15 66.52 2.97M 3.84% 4.4630002879
10-Apr-19 66.89 70.25 71.5 66.53 3.99M -4.47% 3.8421288683
9-Apr-19 70.02 67.67 71 66.2 4.41M 3.90% -4.470151385
8-Apr-19 67.39 70.5 70.89 67.39 2.27M -5.08% 3.9026561804
5-Apr-19 71 69.93 71.95 69.1 2.16M 1.28% -5.084507042
4-Apr-19 70.1 73.2 73.89 69.72 2.33M -4.47% 1.2838801712
3-Apr-19 73.38 73.2 74.38 73.02 992.00K 0.25% -4.469882802
2-Apr-19 73.2 75.5 76 72.9 1.18M -2.41% 0.2459016393
1-Apr-19 75.01 74 76.8 74 4.53M -0.65% -2.413011598
29-Mar-19 75.5 73.1 75.8 73 2.80M 3.71% -0.649006623
28-Mar-19 72.8 73.5 73.5 72.1 1.48M -1.09% 3.7087912088
27-Mar-19 73.6 70.1 73.6 70.1 2.69M 4.99% -1.086956522
26-Mar-19 70.1 68.4 70.75 67.7 1.89M 2.62% 4.9928673324
25-Mar-19 68.31 69 69 67.31 723.00K -0.86% 2.6204069682
22-Mar-19 68.9 67.6 69.88 67.6 1.43M 1.55% -0.856313498
21-Mar-19 67.85 69.8 69.8 65.93 2.52M -1.72% 1.5475313191
20-Mar-19 69.04 71.2 71.9 68.52 2.06M -4.27% -1.72363847
19-Mar-19 72.12 73.5 74.6 71.52 2.03M -0.91% -4.270660011
18-Mar-19 72.78 68.55 72.9 68.2 1.97M 4.83% -0.906842539
15-Mar-19 69.43 72.5 72.55 69.35 2.71M -4.89% 4.8250036007
14-Mar-19 73 73.15 73.74 72.75 958.00K -1.02% -4.890410959
13-Mar-19 73.75 74.4 74.99 73.48 610.50K 0.34% -1.016949153
12-Mar-19 73.5 73.68 73.9 72 912.00K 0.27% 0.3401360544
11-Mar-19 73.3 74.95 74.95 73.11 488.50K -0.61% 0.272851296
8-Mar-19 73.75 74.82 74.82 73.25 467.50K -0.36% -0.610169492
7-Mar-19 74.02 76.25 77.5 74.02 1.08M -2.36% -0.364766279
6-Mar-19 75.81 76.95 77.22 75.5 381.50K -1.12% -2.361166073
5-Mar-19 76.67 77.01 79.25 76.2 2.08M -0.43% -1.121690361
4-Mar-19 77 75.25 77.28 75 1.55M 3.16% -0.428571429
1-Mar-19 74.64 74 75.82 73.6 1.47M 1.56% 3.1618435155
28-Feb-19 73.49 73.7 73.9 69.88 2.32M 1.23% 1.5648387536
27-Feb-19 72.6 71 72.99 69.7 2.89M -1.04% 1.2258953168
26-Feb-19 73.36 76.4 76.5 73.21 1.92M -4.80% -1.035986914
25-Feb-19 77.06 77.5 78.9 76.85 995.00K -1.47% -4.801453413
22-Feb-19 78.21 78.89 79.75 77.65 850.50K -0.97% -1.470400205
21-Feb-19 78.98 79.5 79.95 78.65 1.44M -0.05% -0.974930362
20-Feb-19 79.02 79.8 79.88 76.86 1.98M -0.13% -0.050620096
19-Feb-19 79.12 82 82.46 78.9 1.93M -3.48% -0.126390293
18-Feb-19 81.97 84.85 84.85 81.15 1.69M -2.65% -3.476881786
15-Feb-19 84.2 84.48 85.35 83.95 1.06M -0.21% -2.648456057
14-Feb-19 84.38 83.89 84.39 83 485.50K 0.99% -0.213320692
13-Feb-19 83.55 83.5 84.64 83.3 1.08M 1.15% 0.9934171155
12-Feb-19 82.6 82.51 83.35 81.11 1.35M -0.18% 1.1501210654
11-Feb-19 82.75 85.49 85.5 82.4 2.98M -2.49% -0.181268882
8-Feb-19 84.86 86.88 86.95 83.9 4.17M -1.67% -2.486448268
7-Feb-19 86.3 87.1 87.44 86.1 954.50K -0.90% -1.668597914
6-Feb-19 87.08 89 89.4 86.9 2.20M -1.40% -0.895728066
4-Feb-19 88.32 86.5 88.88 86.45 3.75M 2.81% -1.403985507
1-Feb-19 85.91 84.7 87.01 84.7 2.38M 1.43% 2.80526132
31-Jan-19 84.7 84.1 85.25 84 1.20M 1.40% 1.4285714286
30-Jan-19 83.53 84 84.2 82.7 1.06M -0.68% 1.4006943613
29-Jan-19 84.1 83.6 84.6 83.45 718.00K 0.47% -0.677764566
28-Jan-19 83.71 84.7 84.8 82.8 1.34M -0.45% 0.4658941584
25-Jan-19 84.09 86.25 86.25 83.7 879.00K -1.42% -0.451896777
24-Jan-19 85.3 88.6 88.6 85.25 2.19M -1.23% -1.41852286
23-Jan-19 86.36 85.69 87.7 84.91 4.14M 0.90% -1.227420102
22-Jan-19 85.59 83.01 85.79 82.5 1.97M 3.01% 0.8996378082
21-Jan-19 83.09 84.45 85 82.65 650.00K -1.45% 3.0087856541
18-Jan-19 84.31 84.25 85.49 83.55 2.04M -0.52% -1.447040683
17-Jan-19 84.75 84 84.75 82.52 1.06M 0.24% -0.519174041
16-Jan-19 84.55 86 86.74 83.7 2.07M -1.49% 0.2365464222
15-Jan-19 85.83 85.02 86.49 84.01 1.93M 0.75% -1.491320051
14-Jan-19 85.19 84.62 86.88 84.55 1.70M 1.33% 0.7512618852
11-Jan-19 84.07 85 85.39 83.55 1.78M -1.59% 1.3322231474
10-Jan-19 85.43 84.7 86.88 84.4 3.27M 1.48% -1.591946623
9-Jan-19 84.18 84.49 85.2 83 4.41M 1.41% 1.4849132811
8-Jan-19 83.01 79.9 83.01 78.5 4.70M 5.08% 1.4094687387
7-Jan-19 79 76 79.14 76 3.83M 4.50% 5.0759493671
4-Jan-19 75.6 77.45 77.38 75 745.50K -0.54% 4.4973544974
3-Jan-19 76.01 77.99 78.25 75.55 730.00K -1.29% -0.53940271
2-Jan-19 77 80.26 81.4 76.76 2.38M -4.06% -1.285714286
1-Jan-19 80.26 77.5 80.92 77.5 939.00K 3.90% -4.061799153
Average stock return -0.000728
1-Jan-20 22.24 21.5 22.24 21.3 1.26M 2.96%
31-Dec-19 21.6 21.51 21.84 21.41 796.00K 0.05% 2.96296296296
30-Dec-19 21.59 21.77 22.09 21.41 1.33M 0.05% 0.04631773969
27-Dec-19 21.58 22.5 22.56 21.4 2.36M -3.01% 0.04633920297
26-Dec-19 22.25 21.49 22.5 21.49 3.19M 3.01% -3.0112359551
24-Dec-19 21.6 21 21.85 20.65 2.83M 1.22% 3.00925925926
23-Dec-19 21.34 22.49 22.9 21.32 2.59M -4.60% 1.21836925961
20-Dec-19 22.37 23.16 23.3 22.1 2.72M -1.45% -4.6043808672
19-Dec-19 22.7 23.6 24.2 22.7 5.77M -4.14% -1.4537444934
18-Dec-19 23.68 24.75 24.75 23.66 5.12M -3.74% -4.1385135135
17-Dec-19 24.6 24.6 25.2 23.2 15.63M 0.86% -3.7398373984
16-Dec-19 24.39 23.9 24.39 23.7 16.07M 4.81% 0.86100861009
13-Dec-19 23.27 22.29 23.27 22.21 6.60M 4.87% 4.81306403094
12-Dec-19 22.19 22.9 22.9 22.1 4.40M -2.89% 4.86705723299
11-Dec-19 22.85 22.95 23.35 22.7 7.89M 0.88% -2.8884026258
10-Dec-19 22.65 22.1 22.83 21.9 5.73M 2.30% 0.88300220751
9-Dec-19 22.14 22.5 22.95 21.91 6.82M -0.36% 2.30352303523
6-Dec-19 22.22 22.05 22.75 22 5.81M 1.93% -0.3600360036
5-Dec-19 21.8 21.33 22.08 21.12 10.87M 3.22% 1.92660550459
4-Dec-19 21.12 20.95 21.27 20.75 2.37M 0.62% 3.2196969697
3-Dec-19 20.99 21.41 21.48 20.7 4.77M -0.94% 0.61934254407
2-Dec-19 21.19 20.4 21.25 20.2 4.97M 4.69% -0.9438414346
29-Nov-19 20.24 20.45 20.69 20.07 2.27M -0.05% 4.69367588933
28-Nov-19 20.25 19.75 20.48 19.75 4.22M 2.48% -0.049382716
27-Nov-19 19.76 19.89 20.24 19.58 1.63M 0.30% 2.47975708502
26-Nov-19 19.7 20.27 20.45 19.46 2.65M -1.75% 0.30456852792
25-Nov-19 20.05 19.65 20.23 19.35 2.96M 2.14% -1.7456359102
22-Nov-19 19.63 19.28 19.8 18.99 1.99M 1.97% 2.13958227203
21-Nov-19 19.25 20.01 20.05 19.25 4.58M -4.99% 1.97402597403
20-Nov-19 20.26 21.69 21.69 20.26 5.50M -4.75% -4.9851924975
19-Nov-19 21.27 20.7 21.95 20.25 8.72M 1.29% -4.7484720263
18-Nov-19 21 21.02 21.02 20.53 6.11M 4.90% 1.28571428571
15-Nov-19 20.02 19.1 20.02 19.05 5.48M 4.54% 4.8951048951
14-Nov-19 19.15 19.5 19.63 18.9 1.43M -0.52% 4.54308093995
13-Nov-19 19.25 19.5 19.61 19.13 1.71M -1.28% -0.5194805195
12-Nov-19 19.5 19.88 19.88 19.4 1.47M -0.31% -1.2820512821
11-Nov-19 19.56 19.3 19.74 19.3 974.50K 2.25% -0.3067484663
8-Nov-19 19.13 19.4 19.6 19.1 1.03M -0.62% 2.2477783586
7-Nov-19 19.25 19 19.48 18.8 2.25M 1.32% -0.6233766234
6-Nov-19 19 18.9 19.38 18.75 3.68M 1.60% 1.31578947368
5-Nov-19 18.7 18.19 18.98 17.9 3.41M 4.47% 1.60427807487
4-Nov-19 17.9 17.7 18.17 17.26 1.19M 2.29% 4.46927374302
1-Nov-19 17.5 17.4 17.96 17.2 771.50K 1.10% 2.28571428571
31-Oct-19 17.31 17.11 17.59 17 512.50K 1.82% 1.09763142692
30-Oct-19 17 17.01 17.2 16.95 236.00K -1.05% 1.82352941176
29-Oct-19 17.18 17.16 17.49 17.1 604.50K -0.69% -1.0477299185
28-Oct-19 17.3 17 17.4 17 188.50K 1.70% -0.6936416185
25-Oct-19 17.01 17.2 17.26 16.8 841.50K 0.06% 1.70487948266
24-Oct-19 17 16.8 17.11 16.8 632.00K 2.60% 0.05882352941
23-Oct-19 16.57 16.6 16.89 16.5 584.50K 0.12% 2.59505129753
22-Oct-19 16.55 16.33 16.6 16.33 348.50K 0.30% 0.12084592145
21-Oct-19 16.5 17.2 17.2 16.11 346.00K -2.08% 0.30303030303
18-Oct-19 16.85 17.27 17.47 16.85 745.00K -2.03% -2.0771513353
17-Oct-19 17.2 17.84 17.85 17.2 308.00K -3.32% -2.0348837209
16-Oct-19 17.79 17.95 18.18 17.6 1.43M -0.06% -3.3164699269
15-Oct-19 17.8 17.6 17.96 17.6 184.00K -0.11% -0.0561797753
14-Oct-19 17.82 18.44 18.5 17.75 423.50K -3.41% -0.1122334456
11-Oct-19 18.45 17.9 18.79 17.95 2.15M 3.02% -3.4146341463
10-Oct-19 17.91 17.68 18.25 17.65 650.00K 0.90% 3.01507537688
9-Oct-19 17.75 17.81 17.9 17.6 233.50K -1.06% 0.9014084507
8-Oct-19 17.94 18.35 18.45 17.85 621.00K -1.70% -1.0590858417
7-Oct-19 18.25 18.3 18.84 18 1.64M 0.83% -1.698630137
4-Oct-19 18.1 17.85 18.3 17.66 1.16M 1.40% 0.82872928177
3-Oct-19 17.85 17.45 18.1 17.4 2.48M 2.00% 1.40056022409
2-Oct-19 17.5 17.48 17.5 17.12 253.50K 1.10% 2
1-Oct-19 17.31 17.11 17.57 17 499.50K -0.23% 1.09763142692
30-Sep-19 17.35 16.75 17.5 16.46 4.60M 2.06% -0.2305475504
27-Sep-19 17 16.26 17.4 16.1 1.01M 3.03% 2.05882352941
26-Sep-19 16.5 15.8 16.99 15.75 1.42M 2.55% 3.0303030303
25-Sep-19 16.09 15.75 16.3 15.75 233.50K 0.00% 2.54816656308
24-Sep-19 16.09 16.05 16.2 15.81 287.50K -0.37% 0
23-Sep-19 16.15 16.3 16.33 15.9 277.50K -1.52% -0.3715170279
20-Sep-19 16.4 16.94 16.97 16.32 276.50K -2.38% -1.5243902439
19-Sep-19 16.8 16.45 16.87 16.35 540.50K 3.38% -2.380952381
18-Sep-19 16.25 16.4 16.67 16.15 416.00K -1.04% 3.38461538462
17-Sep-19 16.42 16.3 16.98 16.3 768.00K -0.48% -1.0353227771
16-Sep-19 16.5 16.25 16.5 16.17 720.50K 2.87% -0.4848484848
13-Sep-19 16.04 15.77 16.2 15.7 692.00K 1.20% 2.86783042394
12-Sep-19 15.85 15.32 16.16 15.3 765.50K 3.26% 1.19873817035
11-Sep-19 15.35 15.49 15.8 15.3 576.00K -0.52% 3.25732899023
6-Sep-19 15.43 15.59 15.6 15.3 317.00K -0.77% -0.518470512
5-Sep-19 15.55 16 16.55 15.5 1.46M -5.18% -0.7717041801
4-Sep-19 16.4 15.5 16.45 15.4 753.00K 5.13% -5.1829268293
3-Sep-19 15.6 16 16.3 15.4 656.50K -1.89% 5.12820512821
2-Sep-19 15.9 15.3 15.9 15.3 260.50K 4.74% -1.8867924528
30-Aug-19 15.18 15.9 16 15.06 746.50K -5.12% 4.74308300395
29-Aug-19 16 16.25 16.7 15.76 525.00K -2.79% -5.125
28-Aug-19 16.46 16.59 17.25 16.45 1.88M -0.48% -2.794653706
27-Aug-19 16.54 16.5 16.99 16.11 987.50K 0.24% -0.4836759371
26-Aug-19 16.5 17.3 17.3 16.5 782.00K -5.71% 0.24242424242
23-Aug-19 17.5 18.05 18.4 17.36 664.50K -3.05% -5.7142857143
22-Aug-19 18.05 17.1 18.11 17.1 2.31M 3.74% -3.0470914127
21-Aug-19 17.4 16.66 17.4 16.42 608.00K 4.82% 3.73563218391
20-Aug-19 16.6 16.26 17.1 16.11 1.22M 2.79% 4.81927710843
19-Aug-19 16.15 15.5 16.3 15.4 375.50K 4.33% 2.78637770898
16-Aug-19 15.48 15.9 15.9 15.3 117.50K -3.07% 4.32816537468
9-Aug-19 15.97 16.6 16.6 15.82 677.00K -0.81% -3.0682529743
8-Aug-19 16.1 16.3 16.6 15.8 148.00K -2.42% -0.8074534161
7-Aug-19 16.5 16.57 16.85 16.26 196.00K -1.49% -2.4242424242
6-Aug-19 16.75 16.71 17.1 16.58 309.00K -0.59% -1.4925373134
5-Aug-19 16.85 17.21 17.25 16.56 465.00K -4.26% -0.5934718101
2-Aug-19 17.6 17.51 17.65 17.2 189.00K -0.51% -4.2613636364
1-Aug-19 17.69 17.32 17.9 17.32 259.00K 0.23% -0.5087620124
31-Jul-19 17.65 17.49 17.85 17.1 202.00K 2.32% 0.22662889518
30-Jul-19 17.25 17.2 17.6 17.1 367.50K 1.47% 2.31884057971
29-Jul-19 17 18 18.25 17 576.50K -6.08% 1.47058823529
26-Jul-19 18.1 18.61 18.81 17.82 790.00K -3.72% -6.0773480663
25-Jul-19 18.8 19.05 19.05 18.5 813.00K -2.08% -3.7234042553
24-Jul-19 19.2 19.15 19.44 18.85 1.12M 0.00% -2.0833333333
23-Jul-19 19.2 19.35 19.5 19.08 331.00K 0.79% 0
22-Jul-19 19.05 19.7 19.7 19.05 731.00K -1.80% 0.7874015748
19-Jul-19 19.4 18.57 19.59 18.3 922.50K 3.47% -1.8041237113
18-Jul-19 18.75 19.94 19.94 18.73 680.50K -4.97% 3.46666666667
17-Jul-19 19.73 19.25 20.01 18.8 1.78M 3.30% -4.9670552458
16-Jul-19 19.1 18.3 19.1 18.06 605.50K 1.06% 3.29842931937
15-Jul-19 18.9 19.26 19.8 18.53 368.00K -3.32% 1.0582010582
12-Jul-19 19.55 19.9 19.99 19.42 140.00K -1.51% -3.3248081841
11-Jul-19 19.85 20.1 20.15 19.7 298.00K -0.05% -1.5113350126
10-Jul-19 19.86 19.99 20.29 19.57 781.50K 0.66% -0.0503524673
9-Jul-19 19.73 19.75 20 19.6 339.50K 1.18% 0.65889508363
8-Jul-19 19.5 20.1 20.1 19.42 308.00K -2.99% 1.17948717949
5-Jul-19 20.1 20.26 20.65 19.97 576.50K -1.95% -2.9850746269
4-Jul-19 20.5 22.1 22.15 20.5 2.15M -4.87% -1.9512195122
3-Jul-19 21.55 21 21.7 21 1.78M 1.94% -4.8723897912
2-Jul-19 21.14 20.89 21.19 20.82 799.50K 1.88% 1.9394512772
1-Jul-19 20.75 20.95 21.08 20.74 619.00K 0.34% 1.87951807229
28-Jun-19 20.68 19.9 20.97 19.66 5.41M 3.87% 0.33849129594
27-Jun-19 19.91 19.8 20.17 19.8 1.85M 0.56% 3.86740331492
26-Jun-19 19.8 19.9 19.93 19.51 1.13M 0.00% 0.55555555556
25-Jun-19 19.8 19.26 19.9 19.26 1.19M 1.85% 0
24-Jun-19 19.44 20.4 20.4 19.37 1.14M -4.05% 1.85185185185
21-Jun-19 20.26 20.51 20.77 20.25 693.50K -2.13% -4.0473840079
20-Jun-19 20.7 20.3 20.77 20.2 1.45M 2.22% -2.1256038647
19-Jun-19 20.25 19.69 20.4 19.5 1.06M 4.33% 2.22222222222
18-Jun-19 19.41 20.22 20.25 19.4 648.00K -3.91% 4.32766615147
17-Jun-19 20.2 20.22 20.65 20.14 1.12M -1.46% -3.9108910891
14-Jun-19 20.5 20.7 20.85 19.92 2.54M 0.44% -1.4634146341
13-Jun-19 20.41 19.9 20.69 19.9 1.80M 1.04% 0.44096031357
12-Jun-19 20.2 19.81 21.23 19.66 2.50M 0.00% 1.0396039604
11-Jun-19 20.2 19.05 20.42 19.05 1.87M 3.06% 0
10-Jun-19 19.6 20 20.2 19.6 2.41M -4.67% 3.0612244898
3-Jun-19 20.56 20.79 21.13 20.4 2.38M 0.44% -4.6692607004
30-May-19 20.47 19.89 20.47 19.61 6.55M 5.14% 0.43966780655
29-May-19 19.47 18.55 19.47 18.55 2.37M 5.47% 5.13610683102
28-May-19 18.46 19.1 19.11 18.46 2.22M -5.14% 5.47128927411
27-May-19 19.46 19.05 20 18.5 3.34M 2.15% -5.1387461459
24-May-19 19.05 19.83 19.83 18.6 2.66M -0.42% 2.15223097113
23-May-19 19.13 19.05 19.13 18.95 1.57M 5.52% -0.4181913225
22-May-19 18.13 17.7 18.13 17.7 1.02M 5.84% 5.51571980143
21-May-19 17.13 16.3 17.13 16.13 2.40M 6.20% 5.83771161705
20-May-19 16.13 15.2 16.13 14.26 1.82M 6.61% 6.19962802232
17-May-19 15.13 15.45 15.45 15.13 1.06M -6.20% 6.60938532716
16-May-19 16.13 17.25 17.25 16.12 1.40M -5.67% -6.1996280223
15-May-19 17.1 17.05 17.47 16.85 826.00K 1.48% -5.6725146199
14-May-19 16.85 17.84 17.84 16.84 2.21M -5.55% 1.48367952522
13-May-19 17.84 19.29 19.29 17.84 962.00K -4.34% -5.5493273543
10-May-19 18.65 18.66 18.99 18.62 209.00K -1.84% -4.3431635389
9-May-19 19 18.4 19.18 18.4 260.00K 1.33% -1.8421052632
8-May-19 18.75 19.05 19.25 18.3 1.13M -2.34% 1.33333333333
7-May-19 19.2 19.4 19.68 19 519.50K -1.03% -2.34375
6-May-19 19.4 19.55 19.7 19.25 179.00K -1.27% -1.0309278351
3-May-19 19.65 19.6 19.81 19.6 262.50K -0.41% -1.272264631
2-May-19 19.73 20 20 19.73 150.00K -1.10% -0.4054738976
30-Apr-19 19.95 20.2 20.4 19.8 459.50K -1.97% -1.1027568922
29-Apr-19 20.35 20.4 20.84 20.22 1.59M 0.84% -1.9656019656
26-Apr-19 20.18 20.01 20.5 20.01 2.00M 0.65% 0.84241823588
25-Apr-19 20.05 19.9 20.18 19.71 434.50K 2.24% 0.64837905237
24-Apr-19 19.61 19.78 20 19.5 311.50K -0.96% 2.24375318715
23-Apr-19 19.8 20.15 20 19.41 414.00K -1.00% -0.9595959596
22-Apr-19 20 20.88 20.88 20 871.00K -2.49% -1
19-Apr-19 20.51 20.2 20.9 20.1 1.14M 2.55% -2.4865919064
18-Apr-19 20 20 20.5 19.65 1.10M 0.25% 2.55
17-Apr-19 19.95 20.6 20.8 19.75 742.00K -3.20% 0.25062656642
16-Apr-19 20.61 21.01 21.29 20.56 938.00K -1.62% -3.2023289665
15-Apr-19 20.95 21.05 21.49 20.75 2.12M 1.85% -1.6229116945
12-Apr-19 20.57 19.25 20.57 19.25 1.42M 5.11% 1.84735051045
11-Apr-19 19.57 19.1 20.02 18.8 1.34M 2.73% 5.10986203373
10-Apr-19 19.05 20 20.15 19.05 1.15M -4.75% 2.72965879265
9-Apr-19 20 20 20.38 19.2 2.44M 1.11% -4.75
8-Apr-19 19.78 20.79 20.79 19.76 643.50K -4.90% 1.11223458038
5-Apr-19 20.8 20.3 20.99 20.3 418.00K 1.17% -4.9038461538
4-Apr-19 20.56 21.3 21.3 20.3 603.50K -2.28% 1.1673151751
3-Apr-19 21.04 21.05 21.25 20.8 314.50K 0.48% -2.2813688213
2-Apr-19 20.94 21.7 21.7 20.9 458.50K -2.60% 0.47755491882
1-Apr-19 21.5 21.52 21.95 21.35 683.50K -1.24% -2.6046511628
29-Mar-19 21.77 21.2 22 21.01 2.12M 2.64% -1.2402388608
28-Mar-19 21.21 21.95 21.95 21.2 742.00K -2.71% 2.6402640264
27-Mar-19 21.8 21 21.92 20.95 3.16M 4.41% -2.7064220183
26-Mar-19 20.88 20.33 20.99 20.21 1.40M 2.71% 4.4061302682
25-Mar-19 20.33 20.7 20.7 20.02 716.50K 0.15% 2.70536153468
22-Mar-19 20.3 20.75 20.94 20.3 1.05M -0.59% 0.14778325123
21-Mar-19 20.42 20.9 20.94 20 3.11M -2.20% -0.5876591577
20-Mar-19 20.88 21.93 21.93 20.68 1.55M -3.78% -2.2030651341
19-Mar-19 21.7 22.2 22.47 21.6 1.22M -1.72% -3.7788018433
18-Mar-19 22.08 21.58 22.3 20.9 1.17M 2.94% -1.7210144928
15-Mar-19 21.45 22 22.01 21.06 1.22M -3.81% 2.93706293706
14-Mar-19 22.3 22.4 22.45 22.03 283.00K 0.45% -3.8116591928
13-Mar-19 22.2 22.68 22.93 22.2 746.50K -1.20% 0.45045045045
12-Mar-19 22.47 22.6 22.69 22.1 506.50K 0.09% -1.2016021362
11-Mar-19 22.45 22.79 22.85 22.4 369.00K -1.10% 0.08908685969
8-Mar-19 22.7 22.8 22.95 22.5 699.00K -0.57% -1.1013215859
7-Mar-19 22.83 22.8 23.33 22.8 2.17M 0.79% -0.5694261936
6-Mar-19 22.65 22.66 23.05 22.56 596.00K -0.09% 0.79470198675
5-Mar-19 22.67 22.9 23.28 22.6 2.62M -0.26% -0.0882223202
4-Mar-19 22.73 21.8 22.73 21.8 2.32M 5.23% -0.2639683238
1-Mar-19 21.6 21.55 22.17 21.4 2.62M 0.84% 5.23148148148
28-Feb-19 21.42 21.6 21.65 20.75 2.84M 0.37% 0.84033613445
27-Feb-19 21.34 21.31 21.95 20.93 2.06M -2.87% 0.37488284911
26-Feb-19 21.97 23.01 23.01 21.97 1.62M -5.30% -2.8675466545
25-Feb-19 23.2 23.59 23.8 23.1 308.00K -0.85% -5.3017241379
22-Feb-19 23.4 23.71 24 23.36 843.50K -1.68% -0.8547008547
21-Feb-19 23.8 24 24.05 23.65 453.50K -1.37% -1.6806722689
20-Feb-19 24.13 24 24.29 23.51 829.00K 0.33% -1.3675922089
19-Feb-19 24.05 24.31 24.45 24 899.00K -1.39% 0.33264033264
18-Feb-19 24.39 24.55 24.64 24.22 372.00K -0.85% -1.3940139401
15-Feb-19 24.6 24.55 24.85 24.45 368.50K 0.41% -0.8536585366
14-Feb-19 24.5 24.55 24.76 24.35 421.00K 0.00% 0.40816326531
13-Feb-19 24.5 24.61 25.3 24.4 2.43M -0.41% 0
12-Feb-19 24.6 24.3 24.61 23.93 978.00K 2.07% -0.406504065
11-Feb-19 24.1 24.95 25.2 24 1.25M -3.48% 2.07468879668
8-Feb-19 24.97 25.2 25.9 24.9 1.30M -0.56% -3.4841810172
7-Feb-19 25.11 25.5 25.75 25.1 857.00K -1.14% -0.5575467941
6-Feb-19 25.4 25.8 26 25.3 1.15M -1.24% -1.1417322835
4-Feb-19 25.72 25.51 25.89 25.49 2.35M 0.86% -1.2441679627
1-Feb-19 25.5 25.4 25.85 25.34 2.19M 0.67% 0.86274509804
31-Jan-19 25.33 24.85 25.59 24.85 2.56M 2.47% 0.6711409396
30-Jan-19 24.72 24.52 25 24.52 513.00K -0.92% 2.46763754045
29-Jan-19 24.95 24.7 25.1 24.51 924.00K 0.97% -0.9218436874
28-Jan-19 24.71 24.8 24.89 24.31 1.30M 1.27% 0.97126669365
25-Jan-19 24.4 25.65 25.65 24.4 3.28M -4.35% 1.27049180328
24-Jan-19 25.51 26.25 26.25 25.3 1.95M -0.74% -4.3512348099
23-Jan-19 25.7 25.5 25.99 25.37 3.49M 1.58% -0.7392996109
22-Jan-19 25.3 24.65 25.49 24.4 2.02M 2.64% 1.58102766798
21-Jan-19 24.65 25.35 25.5 24.4 2.09M -2.18% 2.6369168357
18-Jan-19 25.2 24.4 25.64 24.35 6.16M 3.15% -2.1825396825
17-Jan-19 24.43 24.82 25 23.81 2.36M -1.57% 3.15186246418
16-Jan-19 24.82 25.6 25.8 24.82 1.73M -2.28% -1.5713134569
15-Jan-19 25.4 25.75 25.95 25.31 1.29M -1.09% -2.2834645669
14-Jan-19 25.68 25.3 26.07 25.11 2.65M 1.50% -1.0903426791
11-Jan-19 25.3 26.7 26.99 25.28 8.52M -4.92% 1.50197628458
10-Jan-19 26.61 25.66 26.61 25.41 5.52M 4.97% -4.9229612927
9-Jan-19 25.35 24.98 25.57 24.85 8.98M 4.06% 4.97041420118
8-Jan-19 24.36 23.6 24.36 23.55 4.97M 5.00% 4.06403940887
7-Jan-19 23.2 23 23.55 22.91 2.77M 2.88% 5
4-Jan-19 22.55 23.25 23 22.55 279.00K -0.88% 2.88248337029
3-Jan-19 22.75 23.2 23.35 22.7 306.50K -2.15% -0.8791208791
2-Jan-19 23.25 23.5 23.98 23.1 666.50K -1.27% -2.1505376344
1-Jan-19 23.55 23.1 23.7 23.05 646.50K 1.95% -1.2738853503
1-Jan-20 22.14 21.35 22.14 21.16 472.50K 5.38%
31-Dec-19 21.01 21.15 21.49 20.99 221.50K -1.27% 5.378391242
30-Dec-19 21.28 21.45 21.7 21 236.00K 0.19% -1.268796992
27-Dec-19 21.24 21.15 22 21.01 520.00K -1.21% 0.188323917
26-Dec-19 21.5 20.99 21.5 20.75 615.50K 5.76% -1.209302326
24-Dec-19 20.33 20.25 20.85 19.81 423.50K -0.73% 5.75504181
23-Dec-19 20.48 21.3 21.61 20.48 228.00K -4.52% -0.732421875
20-Dec-19 21.45 21.8 21.89 21 265.00K 0.47% -4.522144522
19-Dec-19 21.35 22.49 22.78 21.35 495.00K -4.52% 0.468384075
18-Dec-19 22.36 22.74 23.2 22.33 438.50K -2.36% -4.516994633
17-Dec-19 22.9 23.4 23.44 22.44 600.00K -1.93% -2.358078603
16-Dec-19 23.35 23.2 23.85 23 947.00K 1.52% -1.927194861
13-Dec-19 23 22.41 23.2 22.4 609.00K 2.45% 1.52173913
12-Dec-19 22.45 22.9 23.01 22.2 456.50K -2.39% 2.449888641
11-Dec-19 23 23.5 23.9 22.85 904.50K -1.71% -2.391304348
10-Dec-19 23.4 24.6 24.6 23.2 861.50K -1.93% -1.709401709
9-Dec-19 23.86 22.7 23.86 22.2 2.21M 4.97% -1.927912825
6-Dec-19 22.73 23.05 23.23 22.61 691.50K -2.45% 4.971403432
5-Dec-19 23.3 24.1 24.2 23.05 1.71M -1.69% -2.446351931
4-Dec-19 23.7 22.7 24.18 22.6 1.48M 3.95% -1.687763713
3-Dec-19 22.8 24 24.18 22.8 1.22M -4.24% 3.947368421
2-Dec-19 23.81 22.9 23.81 22.5 1.85M 4.98% -4.241915162
29-Nov-19 22.68 23.5 23.6 22.48 1.25M -2.24% 4.982363316
28-Nov-19 23.2 23.71 23.71 23 2.66M 2.70% -2.24137931
27-Nov-19 22.59 22.25 22.59 22.12 855.00K 4.97% 2.700309872
26-Nov-19 21.52 21.52 21.52 20.8 2.13M 4.98% 4.972118959
25-Nov-19 20.5 20.1 20.5 20.1 174.00K 5.13% 4.975609756
22-Nov-19 19.5 18.6 19.5 18.6 372.50K 6.32% 5.128205128
21-Nov-19 18.34 18.74 19.5 18.32 1.05M -2.45% 6.324972737
20-Nov-19 18.8 19 19.13 18.5 264.00K -1.78% -2.446808511
19-Nov-19 19.14 19.55 19.8 18.8 660.50K -1.85% -1.776384535
18-Nov-19 19.5 19.05 19.69 19.05 1.98M 4.33% -1.846153846
15-Nov-19 18.69 17.85 18.69 17.51 1.50M 5.89% 4.333868379
14-Nov-19 17.65 17.2 17.88 17.1 870.00K 4.38% 5.892351275
13-Nov-19 16.91 17.01 17.26 16.8 251.00K -1.91% 4.376108811
12-Nov-19 17.24 17.29 17.5 17.01 468.50K 0.82% -1.914153132
11-Nov-19 17.1 16.71 17.29 16.71 443.50K 2.09% 0.81871345
8-Nov-19 16.75 16.47 16.9 16.47 87.00K 1.45% 2.089552239
7-Nov-19 16.51 17.14 17.15 16.5 266.00K -2.31% 1.453664446
6-Nov-19 16.9 16.95 17.49 16.82 861.00K 0.72% -2.307692308
5-Nov-19 16.78 16.98 17.19 16.66 1.26M 0.48% 0.715137068
4-Nov-19 16.7 16.31 17.1 16.31 546.50K 0.30% 0.479041916
1-Nov-19 16.65 16.93 17.3 16.5 507.00K -1.65% 0.3003003
31-Oct-19 16.93 16.5 17.11 16.1 1.47M 4.96% -1.653868872
30-Oct-19 16.13 15.25 16.13 15.1 880.50K 6.12% 4.959702418
29-Oct-19 15.2 15.18 15.5 14.87 265.00K 1.33% 6.118421053
28-Oct-19 15 14.56 15.15 14.56 191.00K 2.04% 1.333333333
25-Oct-19 14.7 14.7 14.75 14.4 73.00K 0.00% 2.040816327
24-Oct-19 14.7 14.44 14.75 14.44 111.00K 2.44% 0
23-Oct-19 14.35 14.35 14.6 14.22 212.50K -0.21% 2.43902439
22-Oct-19 14.38 14.1 14.44 14.01 32.00K 0.49% -0.208623088
21-Oct-19 14.31 14.95 14.95 14.11 227.50K -5.23% 0.489168414
18-Oct-19 15.1 15.08 15.48 15 104.50K 0.00% -5.231788079
17-Oct-19 15.1 15.68 15.97 15.1 94.50K -2.52% 0
16-Oct-19 15.49 15.58 15.85 15.35 325.50K 0.91% -2.517753389
15-Oct-19 15.35 15.01 15.5 14.9 133.00K 0.99% 0.912052117
14-Oct-19 15.2 15.8 15.8 15.2 153.50K -2.56% 0.986842105
11-Oct-19 15.6 15.95 16.2 15.51 732.50K -0.95% -2.564102564
10-Oct-19 15.75 15.99 16.15 15.5 285.00K -0.25% -0.952380952
9-Oct-19 15.79 15.16 15.95 14.91 444.50K 4.92% -0.253324889
8-Oct-19 15.05 16.15 16.15 15.05 515.00K -6.00% 4.916943522
7-Oct-19 16.01 15.37 16.09 15.11 1.82M 6.59% -5.996252342
4-Oct-19 15.02 15.29 15.59 14.84 462.50K -1.12% 6.591211718
3-Oct-19 15.19 14.6 15.59 14.5 881.00K 3.69% -1.11915734
2-Oct-19 14.65 14.99 15.02 14.5 601.00K 0.96% 3.686006826
1-Oct-19 14.51 13.8 14.51 13.6 556.50K 7.48% 0.964851826
30-Sep-19 13.5 13.72 13.96 13.5 107.50K -0.37% 7.481481481
27-Sep-19 13.55 13.15 13.55 13.15 77.50K 2.11% -0.36900369
26-Sep-19 13.27 13.3 13.3 13.25 39.00K -0.60% 2.110022607
25-Sep-19 13.35 13.45 13.79 13.35 88.00K -0.74% -0.599250936
24-Sep-19 13.45 13.35 13.66 13.15 65.50K 1.28% -0.743494424
23-Sep-19 13.28 13.8 13.9 13.28 113.50K -3.49% 1.280120482
20-Sep-19 13.76 14.11 14.25 13.75 248.50K -2.06% -3.488372093
19-Sep-19 14.05 13.85 14.48 13.85 583.00K 0.72% -2.06405694
18-Sep-19 13.95 14.35 14.4 13.9 155.50K -2.65% 0.716845878
17-Sep-19 14.33 14.2 14.87 14.15 453.00K -1.17% -2.651779484
16-Sep-19 14.5 14.75 14.75 14.2 397.00K 0.69% -1.172413793
13-Sep-19 14.4 13.93 14.7 13.63 632.50K 4.50% 0.694444444
12-Sep-19 13.78 13.87 14.49 13.6 435.50K 0.22% 4.499274311
11-Sep-19 13.75 13.7 14.3 13.61 191.50K -0.29% 0.218181818
6-Sep-19 13.79 13.45 13.79 13.3 15.50K -0.07% -0.290065265
5-Sep-19 13.8 13.99 14.2 13.4 268.50K 0.36% -0.072463768
4-Sep-19 13.75 13.1 13.95 12.81 166.00K 4.25% 0.363636364
3-Sep-19 13.19 13.15 13.25 12.7 104.00K -0.08% 4.245640637
2-Sep-19 13.2 12.85 13.5 12.72 205.50K 3.12% -0.075757576
30-Aug-19 12.8 13.1 13.49 12.5 141.50K -3.76% 3.125
29-Aug-19 13.3 14.01 14.2 13.2 234.50K -5.67% -3.759398496
28-Aug-19 14.1 13.7 14.9 13.7 540.00K 2.17% -5.673758865
27-Aug-19 13.8 13.21 14.45 13.2 361.50K 1.55% 2.173913043
26-Aug-19 13.59 14.2 14.4 13.59 341.00K -5.76% 1.545253863
23-Aug-19 14.42 14.86 14.86 14 1.59M 4.04% -5.755894591
22-Aug-19 13.86 13.86 13.86 13.86 44.50K 7.78% 4.04040404
21-Aug-19 12.86 12.8 12.86 12.5 357.50K 8.43% 7.776049767
20-Aug-19 11.86 10.99 11.86 10.99 651.50K 8.31% 8.431703204
19-Aug-19 10.95 10.49 11 10.49 458.50K 5.29% 8.310502283
16-Aug-19 10.4 10.41 10.5 10.1 67.00K -1.05% 5.288461538
9-Aug-19 10.51 10.55 10.75 10.5 187.50K 0.10% -1.046622265
8-Aug-19 10.5 10.8 10.85 10.4 203.50K -4.11% 0.095238095
7-Aug-19 10.95 10.55 11.05 10.5 70.00K 1.39% -4.109589041
6-Aug-19 10.8 10.81 11.23 10.78 100.50K -1.82% 1.388888889
5-Aug-19 11 11.54 11.54 10.66 189.50K -5.17% -1.818181818
2-Aug-19 11.6 11.26 11.6 11.05 69.00K 1.58% -5.172413793
1-Aug-19 11.42 11.26 11.8 11.26 177.00K -0.26% 1.576182137
31-Jul-19 11.45 10.68 11.45 10.68 96.00K 5.53% -0.262008734
30-Jul-19 10.85 10.51 11.22 10.51 55.00K -1.36% 5.529953917
29-Jul-19 11 10.99 11.29 10.9 228.00K -4.43% -1.363636364
26-Jul-19 11.51 11.7 11.89 11.5 132.50K -4.08% -4.430929626
25-Jul-19 12 11.7 12 11.7 38.50K 2.13% -4.083333333
24-Jul-19 11.75 12 12.05 11.75 126.00K -2.97% 2.127659574
23-Jul-19 12.11 12.15 12.24 11.7 136.50K 0.41% -2.972749794
22-Jul-19 12.06 12.7 12.7 12.05 100.50K -2.74% 0.414593698
19-Jul-19 12.4 11.85 12.54 11.5 206.50K 4.91% -2.741935484
18-Jul-19 11.82 12.99 13 11.81 327.50K -8.37% 4.906937394
17-Jul-19 12.9 12.92 13.4 12.5 231.00K 0.16% -8.372093023
16-Jul-19 12.88 13 13.09 12.5 780.00K -4.59% 0.155279503
15-Jul-19 13.5 14.05 14.15 13.5 267.00K -6.25% -4.592592593
12-Jul-19 14.4 14.76 14.76 14.4 60.00K -2.57% -6.25
11-Jul-19 14.78 15.15 15.15 14.7 70.50K -0.27% -2.571041949
10-Jul-19 14.82 15.6 15.6 14.72 93.50K -4.39% -0.269905533
9-Jul-19 15.5 15.5 15.75 15.22 50.50K 1.64% -4.387096774
8-Jul-19 15.25 15.89 15.89 15.25 30.50K -1.23% 1.639344262
5-Jul-19 15.44 15.43 15.7 15.16 28.00K -0.26% -1.230569948
4-Jul-19 15.48 16.16 16.35 15.25 139.50K -4.27% -0.258397933
3-Jul-19 16.17 15.75 16.29 15.75 180.50K 2.41% -4.26716141
2-Jul-19 15.79 15.31 15.79 15.3 66.00K 3.07% 2.406586447
1-Jul-19 15.32 15.48 15.48 15.2 21.50K 1.39% 3.067885117
28-Jun-19 15.11 15.44 15.3 14.49 119.00K 3.42% 1.389808074
27-Jun-19 14.61 15.35 15.35 14.15 202.00K -2.86% 3.422313484
26-Jun-19 15.04 15.7 15.71 15.04 129.50K -6.00% -2.859042553
25-Jun-19 16 15.7 16.1 15.5 97.50K 1.46% -6
24-Jun-19 15.77 16.65 16.69 15.65 144.00K -4.42% 1.458465441
21-Jun-19 16.5 16.21 16.6 16.3 46.00K -0.30% -4.424242424
20-Jun-19 16.55 16 16.55 15.97 108.50K 4.48% -0.302114804
19-Jun-19 15.84 15.65 16.01 15.4 68.00K -0.06% 4.482323232
18-Jun-19 15.85 16.03 16.44 15.8 109.50K -3.47% -0.063091483
17-Jun-19 16.42 16.51 16.98 16.42 21.50K -2.26% -3.47137637
14-Jun-19 16.8 17.49 17.49 16.74 217.00K -1.93% -2.261904762
13-Jun-19 17.13 16.35 17.13 16.3 417.50K 5.35% -1.926444834
12-Jun-19 16.26 16.99 16.99 16 304.50K -0.85% 5.350553506
11-Jun-19 16.4 15.98 16.4 15.93 74.50K 4.13% -0.853658537
10-Jun-19 15.75 16.28 16.28 15.5 19.50K -3.02% 4.126984127
3-Jun-19 16.24 16.14 16.3 16 40.00K -1.58% -3.017241379
30-May-19 16.5 16.95 17.48 16.22 71.00K -2.65% -1.575757576
29-May-19 16.95 15.61 16.95 15.61 79.00K 5.28% -2.654867257
28-May-19 16.1 16.52 16.52 15.91 55.50K -4.73% 5.279503106
27-May-19 16.9 16.7 17.2 16.7 37.50K -0.59% -4.733727811
24-May-19 17 17.1 17.3 16.66 244.00K -0.23% -0.588235294
23-May-19 17.04 16.45 17.04 16.25 378.50K 6.23% -0.234741784
22-May-19 16.04 15.4 16.04 15.4 315.50K 6.93% 6.234413965
21-May-19 15 15.94 16.4 14.79 514.50K -5.96% 6.933333333
20-May-19 15.95 15.25 15.97 14.6 201.00K 3.71% -5.956112853
17-May-19 15.38 16 16 15.38 420.00K -6.11% 3.706111834
16-May-19 16.38 18.38 18.38 16.38 147.00K -6.08% -6.105006105
15-May-19 17.44 16.8 17.44 16.51 242.50K 5.70% -6.077981651
14-May-19 16.5 17.49 17.49 16.15 117.50K -1.37% 5.696969697
13-May-19 16.73 18.1 18.35 16.69 66.00K -5.37% -1.374775852
10-May-19 17.68 17.41 17.99 17.41 13.00K -1.23% -5.373303167
9-May-19 17.9 17.9 18.02 17.9 22.50K -0.56% -1.229050279
8-May-19 18 18.4 18.4 17.79 96.00K -3.23% -0.555555556
7-May-19 18.6 18.06 19 18.06 85.00K 3.33% -3.225806452
6-May-19 18 18.5 18.5 18 13.50K -2.65% 3.333333333
3-May-19 18.49 18.51 18.6 18.4 58.00K -0.86% -2.650081125
2-May-19 18.65 19.35 19.35 18.65 11.50K -1.32% -0.857908847
30-Apr-19 18.9 18.63 19.4 18.63 104.50K -1.56% -1.322751323
29-Apr-19 19.2 19.5 19.79 19.2 97.50K 0.89% -1.5625
26-Apr-19 19.03 18.15 19.03 18.15 158.50K 5.72% 0.893326327
25-Apr-19 18 18.02 18.1 18 11.50K 0.00% 5.722222222
24-Apr-19 18 18.1 18.43 18 15.50K 0.00% 0
23-Apr-19 18 18.76 18.76 17.8 315.50K -4.00% 0
22-Apr-19 18.75 19.1 19.1 18.75 15.00K -3.05% -4
19-Apr-19 19.34 18.4 19.4 18.4 249.50K 5.97% -3.050672182
18-Apr-19 18.25 18.5 18.69 18.25 22.50K -0.82% 5.97260274
17-Apr-19 18.4 19.1 19.1 18.4 67.50K -3.41% -0.815217391
16-Apr-19 19.05 18.75 19.35 18.75 96.00K 1.65% -3.412073491
15-Apr-19 18.74 18.5 19 18.5 209.00K 1.90% 1.654215582
12-Apr-19 18.39 17.5 18.39 17.5 173.00K 5.09% 1.903208265
11-Apr-19 17.5 17.25 18.18 17.25 143.00K 1.04% 5.085714286
10-Apr-19 17.32 18.5 18.5 17.3 189.50K -5.10% 1.03926097
9-Apr-19 18.25 18.21 18.5 17.85 107.50K -1.88% -5.095890411
8-Apr-19 18.6 18.35 18.6 18.1 103.00K -3.13% -1.88172043
5-Apr-19 19.2 18.32 19.47 18.32 180.00K 2.56% -3.125
4-Apr-19 18.72 19.45 19.45 18.6 65.50K -3.55% 2.564102564
3-Apr-19 19.41 19.5 19.65 19.4 60.00K 0.57% -3.554868624
2-Apr-19 19.3 20 20 19.25 99.00K -2.28% 0.569948187
1-Apr-19 19.75 20.62 20.25 19.5 139.50K -3.66% -2.278481013
29-Mar-19 20.5 20.51 20.9 20.4 76.00K -1.11% -3.658536585
28-Mar-19 20.73 21.2 21.2 20.73 56.00K -2.22% -1.109503136
27-Mar-19 21.2 21.2 21.32 21.05 112.50K 2.51% -2.216981132
26-Mar-19 20.68 20.89 21 20.68 55.00K -0.58% 2.51450677
25-Mar-19 20.8 21.14 21.15 20.75 62.00K -2.35% -0.576923077
22-Mar-19 21.3 21.4 21.4 21.11 43.50K 1.43% -2.34741784
21-Mar-19 21 21.18 21.33 20.81 46.50K 0.00% 1.428571429
20-Mar-19 21 21.66 21.75 21 83.50K -3.05% 0
19-Mar-19 21.66 21.9 21.99 21.61 49.00K -1.77% -3.047091413
18-Mar-19 22.05 21.6 22.05 21.13 72.00K 1.85% -1.768707483
15-Mar-19 21.65 21.51 22.75 21.26 94.00K -2.30% 1.847575058
14-Mar-19 22.16 22.31 22.32 22.11 30.00K -1.95% -2.301444043
13-Mar-19 22.6 22.6 22.65 22.5 58.00K -0.26% -1.946902655
12-Mar-19 22.66 22.23 22.66 22.14 129.00K 1.61% -0.26478376
11-Mar-19 22.3 22.52 22.55 22.25 85.50K -0.22% 1.614349776
8-Mar-19 22.35 22.5 22.51 22.2 42.50K -0.62% -0.223713647
7-Mar-19 22.49 22.91 23.15 22.35 175.50K -2.22% -0.622498888
6-Mar-19 23 22.3 23.19 22.1 351.00K 4.55% -2.217391304
5-Mar-19 22 22 22.5 22 122.50K 0.00% 4.545454545
4-Mar-19 22 21.8 22.1 21.51 65.00K 2.80% 0
1-Mar-19 21.4 21.85 22 21.4 142.00K 0.56% 2.803738318
28-Feb-19 21.28 21.85 22 20.55 454.00K -1.39% 0.563909774
27-Feb-19 21.58 21.5 21.99 21.25 574.00K -3.49% -1.390176089
26-Feb-19 22.36 23 23.39 22.36 307.50K -4.44% -3.488372093
25-Feb-19 23.4 24 24.06 23.31 83.50K -2.50% -4.444444444
22-Feb-19 24 23.75 24.98 23.75 122.00K 0.08% -2.5
21-Feb-19 23.98 24.4 24.5 23.9 92.00K -2.12% 0.083402836
20-Feb-19 24.5 24.35 24.84 23.61 78.50K -0.45% -2.12244898
19-Feb-19 24.61 25.32 25.32 24.55 76.00K -0.73% -0.446972775
18-Feb-19 24.79 25.01 25.34 24.75 74.00K -1.27% -0.726099234
15-Feb-19 25.11 25.15 25.23 25 100.50K 0.24% -1.274392672
14-Feb-19 25.05 25.15 25.47 24.71 98.50K 0.16% 0.239520958
13-Feb-19 25.01 25.12 25.41 25.01 96.50K 0.04% 0.159936026
12-Feb-19 25 25.25 25.4 25 128.00K -0.75% 0.04
11-Feb-19 25.19 25.65 25.9 25.19 124.00K -1.98% -0.754267566
8-Feb-19 25.7 26.07 26.33 25.7 103.00K -1.15% -1.984435798
7-Feb-19 26 26.35 26.63 26 220.50K -1.29% -1.153846154
6-Feb-19 26.34 26.8 26.98 26.34 485.50K -0.79% -1.290812453
4-Feb-19 26.55 26.5 26.9 26.4 475.00K 0.95% -0.790960452
1-Feb-19 26.3 26.12 26.9 26.12 435.50K -0.60% 0.950570342
31-Jan-19 26.46 26.06 26.9 26.1 981.00K 1.57% -0.604686319
30-Jan-19 26.05 25.96 26.39 25.15 768.00K 1.20% 1.573896353
29-Jan-19 25.74 25.68 26.01 25.5 165.00K 0.12% 1.204351204
28-Jan-19 25.71 25.6 25.99 25.5 232.50K 0.63% 0.116686114
25-Jan-19 25.55 26 26.5 25.45 432.50K -2.11% 0.626223092
24-Jan-19 26.1 26.82 26.82 26 692.00K 2.35% -2.107279693
23-Jan-19 25.5 24.51 25.75 24.51 637.50K 2.82% 2.352941176
22-Jan-19 24.8 24.6 24.88 24.57 73.00K 0.24% 2.822580645
21-Jan-19 24.74 24.2 25.2 24.2 102.50K 0.98% 0.242522231
18-Jan-19 24.5 24.9 24.95 24.5 72.00K -0.20% 0.979591837
17-Jan-19 24.55 24.5 24.55 24.3 82.50K -0.81% -0.203665988
16-Jan-19 24.75 24.75 25 24.54 150.50K 0.00% -0.808080808
15-Jan-19 24.75 25.29 25.29 24.57 118.00K -1.39% 0
14-Jan-19 25.1 24.11 25.4 24.11 149.50K 1.29% -1.394422311
11-Jan-19 24.78 25.79 25.85 24.75 628.50K -1.90% 1.291364003
10-Jan-19 25.26 25.24 25.26 24.4 414.50K 4.16% -1.90023753
9-Jan-19 24.25 24.49 24.79 24 200.00K -0.53% 4.164948454
8-Jan-19 24.38 23.89 24.85 23.76 320.50K 3.04% -0.533223954
7-Jan-19 23.66 23.62 24 23.4 212.00K 1.33% 3.043110735
4-Jan-19 23.35 23.15 23.5 23.15 90.00K -0.64% 1.327623126
3-Jan-19 23.5 23.35 23.6 23 170.50K 1.21% -0.638297872
2-Jan-19 23.22 23.4 24.37 23.22 443.50K -0.94% 1.20585702
1-Jan-19 23.44 23.16 23.65 23.2 229.50K 1.47% -0.938566553
Average Stock return -0.022968
1-Jan-20 208.5 206.5 209.99 204.12 1.30M -1.18%
31-Dec-19 211 205.9 211 203.5 1.29M 3.43% -1.18483412322
30-Dec-19 204 209.78 210 204 286.20K -2.36% 3.43137254902
27-Dec-19 208.93 210 211.8 207 268.50K -0.98% -2.35964198535
26-Dec-19 211 209 211.99 207.5 149.30K 1.66% -0.98104265403
24-Dec-19 207.55 207 208.9 203.5 157.50K 0.51% 1.662250060226
23-Dec-19 206.5 209.7 209.7 206.1 877.90K -0.29% 0.508474576271
20-Dec-19 207.1 210.9 214 207.1 985.40K -1.38% -0.28971511347
19-Dec-19 210 214 214 209.1 746.20K -0.72% -1.38095238095
18-Dec-19 211.53 212.42 213.95 210 652.50K -1.15% -0.72330165934
17-Dec-19 214 212 214 209 959.60K 0.47% -1.15420560748
16-Dec-19 213 212.3 213.3 209.5 1.82M 0.24% 0.469483568075
13-Dec-19 212.5 212.99 213 210.04 531.00K 0.62% 0.235294117647
12-Dec-19 211.2 214.7 214.7 209.25 788.00K -0.38% 0.61553030303
11-Dec-19 212 212.05 215.75 211.25 722.70K -0.71% -0.37735849057
10-Dec-19 213.51 216.4 216.4 212 346.90K -0.23% -0.70722682778
9-Dec-19 214 215 215 211 548.50K -0.70% -0.22897196262
6-Dec-19 215.5 216 217 214 914.50K 0.00% -0.69605568445
5-Dec-19 215.51 218 220 215.11 2.52M -0.23% -0.00464015591
4-Dec-19 216 211.2 216.5 211.2 540.40K 1.18% -0.22685185185
3-Dec-19 213.48 212 214.85 211.01 672.00K 1.39% 1.180438448567
2-Dec-19 210.55 202.89 210.55 201.2 1.76M 5.80% 1.391593445737
29-Nov-19 199 199.48 204.9 199 821.20K 0.19% 5.804020100503
28-Nov-19 198.62 196 200 195 407.60K -0.69% 0.19132010875
27-Nov-19 200 190 200 188.3 605.60K 5.32% -0.69
26-Nov-19 189.89 195.99 197.25 188.43 3.16M -2.63% 5.324135025541
25-Nov-19 195.01 192.9 196.5 189.8 166.00K 1.83% -2.62550638429
22-Nov-19 191.5 187.9 191.7 185.26 179.70K 2.41% 1.832898172324
21-Nov-19 187 191.5 191.5 186.15 1.01M -1.57% 2.406417112299
20-Nov-19 189.99 192.9 192.9 188.5 926.40K -1.76% -1.57376704037
19-Nov-19 193.4 193 196 191.5 2.10M 0.79% -1.76318510858
18-Nov-19 191.89 192.5 193.7 190.5 879.50K 0.07% 0.78690916671
15-Nov-19 191.75 193.5 193.5 190.16 212.60K 0.13% 0.073011734029
14-Nov-19 191.5 192.8 193.9 191 526.20K -0.26% 0.130548302872
13-Nov-19 191.99 192 192 188.02 960.50K 0.78% -0.25522162613
12-Nov-19 190.5 193.9 193.9 188 1.14M -1.04% 0.782152230971
11-Nov-19 192.5 194.49 194.5 191.12 496.60K -0.26% -1.03896103896
8-Nov-19 193 189 193 189 856.10K 1.58% -0.25906735751
7-Nov-19 189.99 187.1 189.99 184.6 827.10K 0.05% 1.584293910206
6-Nov-19 189.9 188 191 184.89 798.40K 1.28% 0.047393364929
5-Nov-19 187.5 183.9 188 180.99 414.10K 2.25% 1.28
4-Nov-19 183.38 175.88 183.39 175.5 588.90K 4.79% 2.246700839786
1-Nov-19 175 170.45 181 170.45 634.70K 0.06% 4.788571428571
31-Oct-19 174.9 170 174.9 169.07 948.20K 1.98% 0.057175528874
30-Oct-19 171.5 171.99 172 169.5 298.30K 0.29% 1.98250728863
29-Oct-19 171 171.85 172 167.3 1.17M -0.01% 0.292397660819
28-Oct-19 171.02 171 171.5 170 104.20K 1.05% -0.01169453865
25-Oct-19 169.25 171.99 172 169.11 239.60K -1.02% 1.045790251108
24-Oct-19 171 170 172 169.5 435.20K 0.44% -1.02339181287
23-Oct-19 170.25 166 170.98 165.55 386.60K 2.56% 0.440528634361
22-Oct-19 166 166.99 166.99 163.25 435.60K 1.22% 2.560240963855
21-Oct-19 164 169 169 163.86 2.92M -2.96% 1.219512195122
18-Oct-19 169 171.5 170.77 167 976.10K -0.44% -2.95857988166
17-Oct-19 169.75 171.21 171.79 169.01 634.30K -0.53% -0.44182621502
16-Oct-19 170.66 172.72 172.72 170 651.70K 0.37% -0.53322395406
15-Oct-19 170.03 171 171 168.51 1.83M 0.31% 0.370522848909
14-Oct-19 169.5 173.5 174 168.75 266.20K -1.86% 0.312684365782
11-Oct-19 172.72 172 174.49 172 2.16M 0.71% -1.8642890227
10-Oct-19 171.5 169.01 173 168.75 3.93M 1.33% 0.711370262391
9-Oct-19 169.25 171.79 171.79 168.7 845.10K -1.60% 1.329394387001
8-Oct-19 172 173 173 170 274.60K -0.41% -1.5988372093
7-Oct-19 172.7 169.8 172.8 167.25 799.30K 1.59% -0.40532715692
4-Oct-19 169.99 170 170 169 190.30K 0.29% 1.594211424201
3-Oct-19 169.5 168.99 171 167.5 2.39M 1.00% 0.289085545723
2-Oct-19 167.82 170 170 167.51 698.10K -1.28% 1.001072577762
1-Oct-19 170 169.11 170.99 168.04 137.50K -0.58% -1.28235294118
30-Sep-19 171 169.99 171 168.25 285.90K 2.30% -0.58479532164
27-Sep-19 167.15 170 171.8 166 660.40K 0.88% 2.303320370924
26-Sep-19 165.69 164.05 173.4 162.5 492.30K 1.00% 0.881163618806
25-Sep-19 164.05 166.5 168 164 216.10K -1.35% 0.999695214874
24-Sep-19 166.3 168.8 168.8 165.05 161.20K -0.72% -1.35297654841
23-Sep-19 167.5 172.79 172.79 167 289.50K -2.33% -0.71641791045
20-Sep-19 171.5 171 172.5 168 445.20K 0.88% -2.33236151603
19-Sep-19 170 170 171.75 169.5 322.70K 0.00% 0.882352941176
18-Sep-19 170 170 170 167.01 218.50K 0.00% 0
17-Sep-19 170 170.02 171.5 169 163.40K -0.87% 0
16-Sep-19 171.49 168.5 172 167.6 319.40K 1.44% -0.86885532684
13-Sep-19 169.05 174.93 174.93 168.66 108.00K -2.23% 1.443359952677
12-Sep-19 172.9 169.79 174.25 169.79 2.04M 2.31% -2.22672064777
11-Sep-19 169 164 169.88 164 1.12M 3.67% 2.307692307692
6-Sep-19 163.01 164 166 162 860.90K 0.31% 3.674621188884
5-Sep-19 162.5 169 169.96 162.5 346.80K -2.11% 0.313846153846
4-Sep-19 166 164.75 170 158.3 883.80K 2.00% -2.10843373494
3-Sep-19 162.75 166 167 162.11 58.60K -1.96% 1.996927803379
2-Sep-19 166 166.1 168 165.1 199.20K -1.49% -1.9578313253
30-Aug-19 168.51 168.99 171.99 168 1.20M 0.90% -1.48952584416
29-Aug-19 167 166 171.5 164.01 434.00K 0.15% 0.904191616766
28-Aug-19 166.75 168.45 169.2 166 150.30K -0.30% 0.149925037481
27-Aug-19 167.25 166.11 171.9 161.3 994.10K -0.15% -0.29895366218
26-Aug-19 167.5 168.06 172.98 167 761.70K -2.62% -0.14925373134
23-Aug-19 172 171 174.8 171 304.30K -1.43% -2.61627906977
22-Aug-19 174.5 174 175 172.51 187.30K 1.69% -1.43266475645
21-Aug-19 171.6 172 174.5 170.5 669.20K -0.03% 1.689976689977
20-Aug-19 171.65 164 171.65 164 1.48M 5.00% -0.02912904165
19-Aug-19 163.48 159 163.48 156 216.10K 5.13% 4.997553217519
16-Aug-19 155.5 150.01 157.9 150 585.20K 0.17% 5.131832797428
9-Aug-19 155.23 156 157.98 154 313.20K 0.80% 0.173935450622
8-Aug-19 154 158.99 158.99 152.22 452.90K -3.45% 0.798701298701
7-Aug-19 159.5 160.76 162.9 158.1 166.50K -0.99% -3.44827586207
6-Aug-19 161.1 165 165 160 308.30K -3.19% -0.99317194289
5-Aug-19 166.4 168 168 164.12 207.30K -1.25% -3.18509615385
2-Aug-19 168.5 172 172.9 165.2 414.40K -2.06% -1.24629080119
1-Aug-19 172.05 176.98 176.98 171.2 151.40K -1.44% -2.06335367626
31-Jul-19 174.56 173.24 177 173.04 351.60K -0.25% -1.43790100825
30-Jul-19 175 174.02 176 172 146.00K -0.51% -0.25142857143
29-Jul-19 175.89 176.5 177 174.03 27.20K -0.61% -0.50599806697
26-Jul-19 176.97 177 177.5 175.6 129.00K 0.01% -0.61027292761
25-Jul-19 176.95 176.88 177 176.5 1.01M -0.03% 0.011302627861
24-Jul-19 177 175.49 177 174.25 1.37M 1.27% -0.02824858757
23-Jul-19 174.78 175 177 174.04 1.94M -0.14% 1.270168211466
22-Jul-19 175.02 177.99 177.99 174.99 4.10K -0.07% -0.13712718546
19-Jul-19 175.14 174.5 177.4 173 131.10K 0.08% -0.06851661528
18-Jul-19 175 176.94 177.99 174.9 681.60K -0.06% 0.08
17-Jul-19 175.1 176.99 177 174.51 731.10K -0.51% -0.05711022273
16-Jul-19 175.99 174.98 176 174.05 696.90K 1.14% -0.50571055174
15-Jul-19 174 173 175 171.25 155.10K -0.61% 1.14367816092
12-Jul-19 175.06 175.5 176 174 625.40K -0.05% -0.60550668342
11-Jul-19 175.15 176 177.57 175 180.70K 0.09% -0.05138452755
10-Jul-19 175 175 177.9 174.5 149.30K -0.28% 0.085714285714
9-Jul-19 175.5 176.5 176.5 174.11 578.10K -0.28% -0.2849002849
8-Jul-19 176 175 176.25 173.01 340.70K 0.58% -0.28409090909
5-Jul-19 174.99 178.49 178.5 174.01 237.30K -1.69% 0.577175838619
4-Jul-19 178 179.5 183 176 879.50K 1.36% -1.69101123596
3-Jul-19 175.61 175.9 182.7 175.5 251.70K 0.93% 1.360970331986
2-Jul-19 174 174 174.99 171.8 475.10K 1.02% 0.925287356322
1-Jul-19 172.24 173 178 171 152.50K -1.27% 1.021830004645
28-Jun-19 174.45 174 182.56 171 761.00K 0.83% -1.26683863571
27-Jun-19 173.01 174 175 172.75 686.30K -0.57% 0.832321831108
26-Jun-19 174 175.99 175.99 173.5 312.70K 0.00% -0.56896551724
25-Jun-19 174 176 175.99 172.5 541.10K -0.85% 0
24-Jun-19 175.5 176 176 174 151.80K -0.47% -0.8547008547
21-Jun-19 176.32 176 178.98 174 136.70K 0.30% -0.46506352087
20-Jun-19 175.8 174.69 176 173.02 68.00K 0.53% 0.295790671217
19-Jun-19 174.88 171.5 174.99 171.5 210.90K 1.96% 0.526075022873
18-Jun-19 171.51 175.15 175 170 180.70K -2.02% 1.964900005831
17-Jun-19 175.05 178.35 180 174 298.90K -1.93% -2.02227934876
14-Jun-19 178.5 180.79 180.79 176.01 271.50K -0.28% -1.93277310924
13-Jun-19 179 178.28 180.5 177.5 211.50K 1.70% -0.27932960894
12-Jun-19 176 174.99 178.5 172.25 253.00K 0.40% 1.704545454545
11-Jun-19 175.3 179.99 179.99 173.13 207.10K -1.71% 0.399315459213
10-Jun-19 178.35 179.01 184 176.05 218.50K -1.46% -1.71012054948
3-Jun-19 181 175.11 184.9 173 1.27M 2.78% -1.46408839779
30-May-19 176.1 177.99 178 176 391.30K -1.07% 2.782509937536
29-May-19 178 174.1 178.5 174.1 831.70K 1.71% -1.06741573034
28-May-19 175 175 175 170.15 1.35M 0.00% 1.714285714286
27-May-19 175 175 176 174.51 512.20K 0.00% 0
24-May-19 175 175.8 176 174.1 447.70K 0.11% 0
23-May-19 174.8 173 174.9 171.55 389.60K 2.10% 0.114416475973
22-May-19 171.2 169.05 172.75 168.06 390.50K 1.53% 2.102803738318
21-May-19 168.62 171 173.01 167.6 324.90K -1.39% 1.530067607638
20-May-19 171 173.9 173.9 164.98 901.50K 0.00% -1.3918128655
17-May-19 171 176 176 170.35 126.00K -2.76% 0
16-May-19 175.85 177.76 177.76 175.25 201.70K -0.65% -2.75803241399
15-May-19 177 180 180 176.86 98.20K -1.31% -0.64971751412
14-May-19 179.35 177.12 181.42 176.31 289.80K -1.03% -1.31028714803
13-May-19 181.21 182 185 180 2.47M 0.67% -1.02643341979
10-May-19 180 178 180 177 200.90K 1.68% 0.672222222222
9-May-19 177.02 181 182.9 176 259.70K -2.79% 1.683425601627
8-May-19 182.1 185.23 187.79 180.1 180.00K -2.62% -2.7896760022
7-May-19 187 183.11 189.1 183.11 645.30K 1.08% -2.62032085561
6-May-19 185 186.11 187.99 184 83.90K -1.32% 1.081081081081
3-May-19 187.48 188.12 190 187 43.30K -1.33% -1.32280776616
2-May-19 190 188.06 190.49 188.06 1.29M 0.00% -1.32631578947
30-Apr-19 190 189.55 190.99 188 398.90K 0.53% 0
29-Apr-19 189 190 190.06 186.56 188.70K -0.53% 0.529100529101
26-Apr-19 190 191.5 192 188.6 406.40K -0.78% -0.52631578947
25-Apr-19 191.5 191 193.95 190.5 296.60K 0.50% -0.78328981723
24-Apr-19 190.54 191.5 192 189.51 139.70K -0.24% 0.503831216542
23-Apr-19 191 191.4 191.99 186.5 74.30K 0.53% -0.24083769634
22-Apr-19 190 194.45 194.45 188.6 1.82M -1.04% 0.526315789474
19-Apr-19 192 184 194.12 184 852.70K 3.78% -1.04166666667
18-Apr-19 185 189.38 189.38 182 239.50K -0.54% 3.783783783784
17-Apr-19 186 189.79 189.88 184.01 79.80K -1.06% -0.5376344086
16-Apr-19 188 191.44 191.44 187.87 239.20K -0.53% -1.06382978723
15-Apr-19 189 191 191.99 188.08 325.00K 0.00% -0.5291005291
12-Apr-19 189 189.89 190.75 187.26 217.80K 0.83% 0
11-Apr-19 187.45 187.8 189.49 187 263.50K 0.78% 0.826887169912
10-Apr-19 185.99 191 191 185.94 93.40K -1.59% 0.784988440239
9-Apr-19 188.99 189.94 190.01 187.31 217.50K -1.05% -1.58738557596
8-Apr-19 191 191.49 191.99 186.11 120.40K 0.38% -1.05235602094
5-Apr-19 190.28 193.5 193.5 189.32 131.50K -0.38% 0.378389741434
4-Apr-19 191 192 195.4 190 262.20K -0.52% -0.37696335079
3-Apr-19 192 195.29 195.29 190 80.20K -0.36% -0.52083333333
2-Apr-19 192.7 195.02 195.5 192.7 99.10K -1.33% -0.36325895174
1-Apr-19 195.29 197.95 198 195.29 169.10K -0.62% -1.32623278202
29-Mar-19 196.5 195.5 197 195.1 116.40K 0.26% -0.61577608142
28-Mar-19 195.99 197 197.79 195.5 115.70K -0.01% 0.260217358028
27-Mar-19 196 197 198.25 195.02 239.90K -0.76% -0.00510204082
26-Mar-19 197.5 197.45 198 196.5 111.00K 0.77% -0.75949367089
25-Mar-19 196 195.51 198.25 195.51 216.50K -0.50% 0.765306122449
22-Mar-19 196.99 196.5 197.8 196.1 149.50K 0.51% -0.50256358191
21-Mar-19 196 197.82 197.82 194.31 105.60K 0.00% 0.505102040816
20-Mar-19 196 194.48 196.94 194.5 1.33M -1.01% 0
19-Mar-19 198 198.97 199 197.65 298.60K -0.25% -1.0101010101
18-Mar-19 198.5 192.7 199 192.48 486.60K 4.20% -0.25188916877
15-Mar-19 190.5 194 194 190 268.80K -2.06% 4.199475065617
14-Mar-19 194.5 195 196 194 64.30K 0.05% -2.05655526992
13-Mar-19 194.4 194.5 195.9 193.8 284.60K -0.18% 0.051440329218
12-Mar-19 194.75 197.98 197.99 193.4 1.00M -1.16% -0.17971758665
11-Mar-19 197.03 198 198 196.11 339.70K 0.31% -1.15718418515
8-Mar-19 196.42 200.98 201 196 298.90K -1.84% 0.310559006211
7-Mar-19 200.11 201.5 202.87 200 371.70K -0.19% -1.84398580781
6-Mar-19 200.5 202.5 203 199.99 286.10K -0.78% -0.19451371571
5-Mar-19 202.08 204 204.79 202 446.50K -0.92% -0.7818685669
4-Mar-19 203.95 206.49 207.99 202.75 507.30K -1.00% -0.91689139495
1-Mar-19 206 204.26 207.9 204 703.60K 0.42% -0.99514563107
28-Feb-19 205.13 206.01 208.5 203 502.20K -0.90% 0.424121288939
27-Feb-19 207 209 209 201 448.80K -0.96% -0.90338164251
26-Feb-19 209.01 208 211.5 207.99 265.00K -1.76% -0.96167647481
25-Feb-19 212.75 211.5 213 211.5 378.60K -0.07% -1.75793184489
22-Feb-19 212.89 210 212.98 208.11 357.20K 1.42% -0.06576166095
21-Feb-19 209.9 205.03 210 205 452.20K 2.14% 1.424487851358
20-Feb-19 205.5 205 206.95 203 697.80K 0.24% 2.141119221411
19-Feb-19 205 206 206 204 153.40K 0.24% 0.243902439024
18-Feb-19 204.5 207 207 201.05 230.30K -0.73% 0.244498777506
15-Feb-19 206 205.99 206 204.99 91.70K 0.49% -0.72815533981
14-Feb-19 205 205 206 204.16 56.50K 0.00% 0.487804878049
13-Feb-19 205 204 205.01 203.98 235.70K 0.61% 0
12-Feb-19 203.75 203.02 204.75 202.99 74.80K 0.37% 0.613496932515
11-Feb-19 203 209 209 201.08 228.80K -1.93% 0.369458128079
8-Feb-19 207 209.5 210 205 253.60K -0.96% -1.93236714976
7-Feb-19 209 210.7 210.7 208.8 551.20K -0.23% -0.95693779904
6-Feb-19 209.48 210.18 210.75 208.11 353.80K -0.06% -0.22913881994
4-Feb-19 209.6 209.45 210.5 209 610.80K 0.16% -0.0572519084
1-Feb-19 209.26 209 209.99 207.5 440.60K 0.44% 0.162477300965
31-Jan-19 208.34 210 210 207.05 380.30K -0.32% 0.441585869252
30-Jan-19 209 208 210 208 553.10K 0.60% -0.31578947368
29-Jan-19 207.75 205.8 209 205.8 553.90K 0.61% 0.601684717208
28-Jan-19 206.5 205 207.89 205 891.40K 1.23% 0.605326876513
25-Jan-19 204 206.5 207.5 204 592.30K -0.69% 1.225490196078
24-Jan-19 205.41 203 206 201.52 876.80K 2.82% -0.68643201402
23-Jan-19 199.78 200.9 202.5 199.61 415.90K 0.14% 2.818099909901
22-Jan-19 199.5 198 200.8 197.11 308.20K 1.01% 0.140350877193
21-Jan-19 197.5 195.5 198 195.5 89.30K 1.28% 1.012658227848
18-Jan-19 195 195.5 196 193.5 445.60K -0.45% 1.282051282051
17-Jan-19 195.89 195.92 195.92 193.7 93.20K 0.35% -0.45433661749
16-Jan-19 195.21 197.1 197.8 194.86 78.30K -0.91% 0.348342810307
15-Jan-19 197 196.4 198 195.51 300.40K 0.72% -0.90862944162
14-Jan-19 195.6 195.51 196.5 194.26 256.70K 0.31% 0.715746421268
11-Jan-19 195 195 195 192 155.10K 0.13% 0.307692307692
10-Jan-19 194.75 193.21 195.5 193.21 365.00K 0.65% 0.12836970475
9-Jan-19 193.5 193 194.38 191.1 118.80K 0.26% 0.645994832041
8-Jan-19 193 194.95 195.9 192.2 534.30K -0.52% 0.259067357513
7-Jan-19 194 188 195 188 375.70K 3.20% -0.51546391753
4-Jan-19 187.99 190.9 190.9 186.8 123.20K -0.53% 3.19697856269
3-Jan-19 189 189.98 191.5 187.1 178.00K -0.49% -0.53439153439
2-Jan-19 189.94 196 198 189 565.30K -2.59% -0.49489312414
1-Jan-19 195 195 197 192.5 394.50K 0.52% -2.59487179487
43831 1316.44 1319.99 1324 1310 29.80K 0.0048
43830 1310.1 1322 1335 1295 75.50K -0.0081 0.483932524
43829 1320.85 1325 1335 1317 10.72K -0.003 -0.81386986
43826 1324.82 1335 1354 1310 66.38K -0.0222 -0.29966335
43825 1354.96 1339.99 1358 1330 61.90K 0.0232 -2.22441991
43823 1324.19 1319.9 1337 1295 135.38K 0.0055 2.323684668
43822 1316.9 1340 1340 1310 41.22K -0.016 0.553572785
43819 1338.34 1324 1340 1310.02 76.60K 0.017 -1.60198455
43818 1315.95 1355 1355 1301.1 52.34K -0.0203 1.701432425
43817 1343.2 1330 1359.99 1325 37.92K -0.0074 -2.02873734
43816 1353.19 1363.99 1373 1321.01 109.80K -0.0031 -0.73825553
43815 1357.4 1338.9 1362.99 1314 519.20K 0.0219 -0.31015176
43812 1328.36 1349.5 1358.95 1324.01 94.60K -0.0062 2.186154356
43811 1336.61 1370 1383.83 1326.1 303.02K 0.0142 -0.61723315
43810 1317.94 1260 1317.94 1250.15 425.64K 0.05 1.416604701
43809 1255.19 1264.99 1265.02 1246 24.14K -0.0022 4.999243142
43808 1257.99 1240 1275 1239.99 83.60K 0.0132 -0.22257729
43805 1241.63 1249.99 1260 1200 118.62K -0.0041 1.317622802
43804 1246.71 1265 1265 1240 39.24K -0.0124 -0.40747247
43803 1262.38 1254.99 1270 1240.1 54.50K 0.0088 -1.2413061
43802 1251.35 1250 1290 1231.02 67.16K 0.0109 0.881448036
43801 1237.91 1231.99 1250 1207 39.94K 0.0127 1.085700899
43798 1222.37 1226.49 1253 1220 55.88K -0.009 1.271300834
43797 1233.42 1219.99 1245 1211.01 30.48K 0.0176 -0.89588299
43796 1212.14 1230 1230.01 1207 6.74K -0.0168 1.755572789
43795 1232.79 1225 1249.79 1220 21.08K -0.0102 -1.67506226
43794 1245.45 1245 1252 1238 29.28K 0.002 -1.01650006
43791 1242.94 1216 1249 1210 40.00K 0.0184 0.20194056
43790 1220.45 1228.95 1228.95 1200 73.14K -0.0054 1.842762915
43789 1227.1 1257 1274 1212.3 84.82K -0.0337 -0.54192812
43788 1269.88 1250 1295 1240.01 124.26K 0.0052 -3.36882225
43787 1263.31 1235 1275 1222 89.78K 0.026 0.520062376
43784 1231.27 1244 1250 1220 56.02K -0.0106 2.602191233
43783 1244.47 1248.01 1280 1218.05 78.78K -0.0103 -1.0606925
43782 1257.44 1200 1267.47 1193.52 179.80K 0.0417 -1.03146075
43781 1207.12 1230 1235 1200.5 32.78K -0.0215 4.168599642
43780 1233.68 1220 1245 1218 60.66K 0.0209 -2.15290837
43777 1208.43 1205 1220.5 1180 59.22K 0.0135 2.089488013
43776 1192.39 1185 1198 1166 30.58K 0.0065 1.345197461
43775 1184.72 1185 1199 1170 30.36K 0.0075 0.647410359
43774 1175.86 1168 1199.99 1153.01 19.92K 0.0079 0.753491062
43773 1166.62 1127 1172 1127 51.02K 0.035 0.792031681
43770 1127.18 1090 1143.35 1075 37.42K 0.0351 3.498997498
43769 1088.91 1083.99 1096.75 1070 58.16K 0.0162 3.514523698
43768 1071.58 1075 1089.98 1051.5 26.68K -0.0085 1.617238097
43767 1080.81 1089 1100 1050.51 16.14K 0.0061 -0.85398914
43766 1074.21 1080.01 1090.98 1068 14.64K -0.015 0.614405005
43763 1090.56 1094.99 1110 1076.1 21.52K 0.0036 -1.49922975
43762 1086.7 1085.97 1090 1065.5 14.50K 0.0246 0.355203828
43761 1060.66 1049 1070 1030 18.20K 0.0232 2.455075142
43760 1036.6 1020 1054 996 75.04K 0.0144 2.321049585
43759 1021.85 1038.99 1038.99 1016.02 36.16K -0.0101 1.44346039
43756 1032.28 1048 1048 993.01 9.82K 0.0166 -1.01038478
43755 1015.38 1062.5 1062.5 1015 49.36K -0.0423 1.664401505
43754 1060.2 1080 1080 1049.1 9.44K -0.0166 -4.22750424
43753 1078.11 1095.78 1100 1063.02 33.74K -0.0161 -1.6612405
43752 1095.77 1070 1105 1070 34.78K 0.0353 -1.61165208
43749 1058.37 1026.36 1060.55 1026.36 304.41K 0.0478 3.533735839
43748 1010.05 965.45 1010.05 946.36 90.20K 0.05 4.783921588
43747 961.95 910 966.51 910 138.45K 0.045 5.000259889
43746 920.49 936.35 938.18 904.64 56.63K 0.0207 4.504122804
43745 901.84 872.63 901.84 868.18 37.14K 0.05 2.067994323
43742 858.9 849.08 876.36 836.38 38.43K 0.0227 4.99941786
43741 839.81 827.26 848.18 819.1 72.47K 0.0194 2.273133209
43740 823.85 823.64 834.45 817.27 20.70K 0.0006 1.937245858
43739 823.39 805.45 840.82 804.55 63.54K 0.0073 0.0558666
43738 817.42 824.55 836.37 810.09 47.23K -0.0089 0.730346701
43735 824.72 799.54 826.77 786.89 32.10K 0.0359 -0.8851489
43734 796.13 797.26 800.91 790.92 28.01K -0.0008 3.591122053
43733 796.77 799.98 808.18 792.76 29.30K 0.0034 -0.08032431
43732 794.05 799.9 800 781.96 33.42K 0.0082 0.342547699
43731 787.61 799.06 799.06 786.82 9.39K -0.0018 0.817663564
43728 789.05 790.91 799.09 782 48.69K -0.0037 -0.18249794
43727 791.97 780.89 795.45 779.98 108.37K 0.0136 -0.36870083
43726 781.35 800 800 772.72 84.33K -0.024 1.359186024
43725 800.55 807.25 827.27 790.91 45.96K 0.0065 -2.39835113
43724 795.35 790.91 803.1 777.27 117.50K 0.0399 0.653800214
43721 764.86 790 790.89 754.64 64.24K -0.0369 3.986350443
43720 794.16 790.9 803.63 787.73 163.13K 0.003 -3.68943286
43719 791.82 781.82 794.68 777.27 11.00K 0.0108 0.295521709
43714 783.35 785.45 798.17 763.63 18.70K 0.0033 1.08125359
43713 780.8 777.28 786.36 768.18 18.37K 0.0038 0.326588115
43712 777.85 754.71 796.51 748.23 20.81K 0.0254 0.379250498
43711 758.58 759.08 785.45 745.45 26.66K 0.0054 2.540272615
43710 754.5 763.64 763.64 751.83 8.95K -0.0051 0.540755467
43707 758.36 772.71 772.71 750 67.54K -0.0037 -0.50899309
43706 761.16 770 770 759.09 2.46K -0.0142 -0.36785958
43705 772.12 763.64 777.18 763.64 53.46K 0.0005 -1.41946848
43704 771.75 777.27 790.91 752.28 54.58K -0.0213 0.047942987
43703 788.55 804.55 818.18 781.82 15.42K -0.0333 -2.13049268
43700 815.74 827.27 843.64 805 48.77K -0.0308 -3.33316988
43699 841.63 822.73 846.36 809.09 65.87K 0.039 -3.07617362
43698 810.02 800 816.36 786.36 49.76K 0.0139 3.902372781
43697 798.95 774.09 812.75 770.91 131.25K 0.0322 1.385568559
43696 774.05 763.64 794.55 763.64 24.73K 0.0077 3.216846457
43693 768.15 763.64 777.22 757.27 9.88K -0.0085 0.768079151
43686 774.7 796.59 796.59 763.64 24.40K -0.0228 -0.84548858
43685 792.76 792.73 800 774.19 20.17K -0.02 -2.27811696
43684 808.92 819.09 835.45 800.98 4.84K -0.03 -1.99772536
43683 833.98 827.28 854.55 819.24 36.67K -0.0101 -3.00486822
43682 842.48 828.19 845.45 828.19 0.84K -0.0067 -1.00892603
43679 848.14 850 850 842.73 4.29K -0.0004 -0.66734266
43678 848.52 851.83 851.83 841.82 6.05K -0.0012 -0.04478386
43677 849.53 836.36 854.55 836.36 35.95K 0.0161 -0.11888927
43676 836.1 813.64 847.27 813.64 76.93K 0.0138 1.606267193
43675 824.73 829.23 831.82 818.18 13.75K -0.0054 1.378633007
43672 829.23 823.64 832.73 819.09 8.93K -0.0114 -0.54267212
43671 838.78 831.82 844.5 818.18 16.52K 0.0021 -1.13855838
43670 836.99 862.73 862.73 836.36 29.06K -0.031 0.213861575
43669 863.77 863.64 868.18 855.45 36.01K -0.0036 -3.10036236
43668 866.85 872.73 882.73 860.14 31.09K -0.018 -0.35530945
43665 882.73 882.73 889.09 874.55 22.00K -0.0073 -1.79896458
43664 889.26 875.57 904.55 856.41 7.72K 0.0012 -0.73431842
43663 888.16 881.82 892.27 879.1 3.10K 0.0039 0.123851558
43662 884.68 899.08 899.08 872.91 10.67K -0.0036 0.393362572
43661 887.87 881.82 902.73 858.18 9.61K -0.0015 -0.35928683
43658 889.22 890.91 909.09 872.72 19.87K -0.0067 -0.15181845
43657 895.21 895.55 900 892.77 2.02K -0.0137 -0.66911674
43656 907.69 904.55 909.09 904.55 0.75K -0.0008 -1.37491875
43655 908.41 901.82 909.09 901.82 2.35K -0.0006 -0.07925937
43654 909 898.18 909.09 895.46 4.95K 0.0016 -0.06490649
43651 907.55 909.09 918.18 894.55 19.51K -0.0157 0.159770812
43650 922.05 930.91 930.91 909.09 3.63K -0.0004 -1.57258283
43649 922.43 931.82 931.82 910 13.51K -0.0012 -0.04119554
43648 923.5 921.82 926.36 921.82 1.43K 0.0016 -0.11586356
43647 922.07 913.64 934.45 892.27 3.59K 0.0049 0.155085839
43644 917.57 904.55 931.82 892.78 68.84K 0.0148 0.490425799
43643 904.2 919.27 927.27 886.36 51.08K -0.0212 1.478655165
43642 923.74 936.36 946.36 909.09 20.35K -0.0183 -2.11531383
43641 940.94 936.36 954.55 909.09 3.92K 0.0132 -1.82795927
43640 928.68 950 950.92 918.18 9.48K -0.0329 1.320153336
43637 960.26 976.36 978.18 937.27 1.01K 0.005 -3.28869265
43636 955.45 927.27 962.73 927.27 6.67K 0.0219 0.503427704
43635 934.95 953.64 953.64 907.31 8.43K 0.0146 2.192630622
43634 921.47 954.55 954.55 918.49 39.78K -0.0469 1.462879964
43633 966.83 982.73 983.64 965.92 4.40K -0.032 -4.69162107
43630 998.76 1000 1009.09 990.91 22.64K 0.0029 -3.19696424
43629 995.85 1018.18 1018.18 972.73 10.27K 0.0126 0.292212683
43628 983.44 981.82 999.99 964.74 17.20K 0.0014 1.261897015
43627 982.05 970 1009.95 970 15.91K -0.0198 0.141540655
43626 1001.84 977.27 1035.45 964.74 4.71K -0.0009 -1.97536533
43619 1002.7 1022.73 1022.77 1000 4.07K -0.0356 -0.08576843
43615 1039.73 1004.55 1045.45 1004.55 16.28K 0.0125 -3.56150154
43614 1026.9 995.45 1026.95 990.91 57.22K 0.0499 1.249391372
43613 978.05 973.64 999.99 960 36.04K -0.0234 4.994632176
43612 1001.52 985.45 1022.73 985.45 14.59K 0.011 -2.34343797
43609 990.59 960 1036.36 945.45 71.02K 0.0036 1.103382832
43608 987.02 945.45 987.02 940.91 144.72K 0.05 0.361694798
43607 940.02 908.18 940.02 890.91 77.37K 0.05 4.999893619
43606 895.26 890.9 899.09 854.55 30.69K 0.0351 4.999664902
43605 864.93 845.45 878.86 828.18 16.43K 0.0107 3.506642156
43602 855.81 870 877.27 854.55 66.11K -0.0477 1.065657097
43601 898.65 881.82 909.09 873.64 16.02K 0.004 -4.76715073
43600 895.06 872.73 905.9 870.91 52.67K 0.0374 0.40109043
43599 862.76 854.55 886.36 824.55 97.44K 0.0132 3.743798971
43598 851.55 891.82 900 851.55 36.94K -0.05 1.316422993
43595 896.35 904.55 904.55 891.82 17.64K -0.014 -4.99804764
43594 909.06 939.09 927.27 908.37 68.79K -0.0493 -1.39814754
43593 956.17 990.91 991.82 956.17 25.34K -0.05 -4.92694814
43592 1006.49 1013.64 1013.64 1006.36 2.75K -0.0176 -4.9995529
43591 1024.5 1045.45 1045.45 1018.18 10.41K -0.0178 -1.7579307
43588 1043.07 1036.36 1053.63 1032.73 6.84K -0.0065 -1.78032155
43587 1049.85 1054.55 1060.91 1036.42 5.94K -0.0113 -0.64580654
43585 1061.8 1068.18 1069.1 1060.01 4.18K -0.0128 -1.12544735
43584 1075.58 1063.69 1089.09 1055.45 26.51K 0.005 -1.28116923
43581 1070.26 1063.64 1072.73 1054.57 3.26K 0.0058 0.497075477
43580 1064.11 1072.73 1077.27 1059.09 3.92K -0.0013 0.577947769
43579 1065.52 1060.42 1080.9 1053.64 11.55K 0.01 -0.13232975
43578 1054.96 1068.18 1068.18 1054.55 16.30K -0.0155 1.000985819
43577 1071.54 1068.18 1077.27 1054.55 18.06K -0.0002 -1.54730575
43574 1071.78 1086.36 1109.09 1063.65 102.72K -0.0122 -0.02239266
43573 1085.07 1074.55 1088.86 1072.82 5.02K -0.0005 -1.22480577
43572 1085.61 1089.09 1089.09 1077.27 2.73K -0.0035 -0.04974162
43571 1089.46 1090 1090 1081.82 1.85K 0.0028 -0.35338608
43570 1086.45 1081.82 1099.91 1081.82 24.51K -0.004 0.277049105
43567 1090.85 1081.82 1095.45 1081.82 40.19K 0.0069 -0.40335518
43566 1083.36 1086.36 1090.91 1072.73 57.97K -0.003 0.691367597
43565 1086.58 1068.18 1099.07 1068.18 15.86K -0.0036 -0.29634265
43564 1090.55 1072.74 1100.91 1072.74 30.58K 0.0053 -0.3640365
43563 1084.78 1077.27 1090.91 1070.01 11.57K -0.0095 0.531905087
43560 1095.19 1072.73 1108.18 1063.64 31.44K 0.0143 -0.95052
43559 1079.73 1100 1100.03 1074.55 21.25K -0.0282 1.431839441
43558 1111.03 1110 1130.91 1087.27 45.98K -0.0002 -2.81720566
43557 1111.28 1118.17 1136.36 1090.89 25.01K -0.0022 -0.02249658
43556 1113.73 1127.28 1127.28 1105.45 5.52K -0.0162 -0.2199815
43553 1132.04 1147.27 1147.27 1127.27 7.55K -0.0077 -1.61743401
43552 1140.86 1129.55 1159.05 1128.18 7.66K -0.0081 -0.77310099
43551 1150.14 1136.36 1177.27 1135.45 27.81K 0.0159 -0.8068583
43550 1132.1 1118.18 1136.36 1108.18 4.84K 0.0188 1.593498808
43549 1111.25 1131.82 1134.55 1090.91 42.28K -0.0169 1.876265467
43546 1130.34 1143.64 1153.64 1109.09 30.82K -0.0033 -1.68887237
43545 1134.13 1147.27 1163.82 1126.36 26.73K -0.0331 -0.33417686
43544 1173 1168.19 1176.36 1163.64 1.03K -0.0032 -3.31372549
43543 1176.75 1172.73 1180.91 1154.55 2.05K 0.0018 -0.31867431
43542 1174.62 1172.73 1181.82 1145.45 15.40K -0.006 0.18133524
43539 1181.71 1170.92 1190.91 1163.64 5.30K 0.0051 -0.599978
43538 1175.68 1177.27 1192.73 1159.09 5.48K -0.0038 0.512894665
43537 1180.18 1138.18 1181.82 1138.18 11.04K -0.0006 -0.38129777
43536 1180.87 1177.27 1181.82 1168.18 5.21K -0.0008 -0.0584315
43535 1181.82 1181.82 1181.82 1173.64 28.86K 0.0013 -0.08038449
43532 1180.29 1195.45 1195.45 1177.27 19.62K -0.0045 0.129629159
43531 1185.65 1181.83 1192.73 1181.82 2.49K 0.0012 -0.4520727
43530 1184.25 1212.73 1212.73 1164.64 16.24K -0.0105 0.118218282
43529 1196.77 1213.64 1213.64 1194.55 74.54K -0.0024 -1.04614922
43528 1199.7 1213.64 1213.64 1183.64 6.38K -0.0104 -0.24422772
43525 1212.27 1199.91 1222.73 1199.91 17.58K 0.0166 -1.03689772
43524 1192.48 1181.82 1204.53 1181.82 15.88K 0.0012 1.659566617
43523 1191.11 1172.73 1218.18 1131.82 26.88K 0.0015 0.115018764
43522 1189.38 1198.18 1198.18 1180.91 17.89K -0.0188 0.145453934
43521 1212.16 1181.82 1249.99 1181.82 9.15K 0.0178 -1.87928986
43518 1190.97 1181.83 1195.45 1168.18 25.19K 0.0049 1.779221979
43517 1185.19 1192.73 1203.64 1181.82 46.57K 0.0015 0.487685519
43516 1183.41 1172.73 1207.27 1159.09 18.70K 0.0216 0.15041279
43515 1158.43 1146.47 1181.81 1145.45 12.14K -0.0094 2.156366807
43514 1169.47 1174.55 1181.82 1150 20.79K -0.0101 -0.94401738
43511 1181.36 1180.91 1184.55 1168.18 4.71K 0.0004 -1.00646712
43510 1180.83 1190.91 1190.91 1172.73 6.97K -0.0008 0.044883684
43509 1181.82 1181.82 1189.73 1177.27 6.09K 0.0009 -0.0837691
43508 1180.75 1177.27 1185.45 1163.64 17.01K 0.0151 0.090620368
43507 1163.14 1172.73 1177.27 1154.55 15.38K -0.0076 1.514005193
43504 1172.06 1193.68 1199.99 1167.27 19.71K -0.0179 -0.76105319
43503 1193.4 1186.38 1201.81 1186.38 12.65K -0.0052 -1.78816826
43502 1199.66 1189.54 1209.09 1184.55 46.79K 0.015 -0.52181451
43500 1181.9 1181.82 1190.91 1177.27 110.66K 0.0073 1.5026652
43497 1173.3 1163.68 1181.82 1163.68 14.61K -0.0018 0.732975369
43496 1175.43 1209.09 1209.27 1170 62.41K -0.0358 -0.18121028
43495 1219.07 1218.18 1227.27 1210.15 12.12K 0.0006 -3.57977803
43494 1218.36 1194.55 1222.73 1193.77 19.03K 0.0107 0.058275058
43493 1205.45 1202.73 1213.64 1201.84 6.38K -0.0071 1.070969348
43490 1214.07 1204.55 1222.73 1200 3.81K 0.0022 -0.71000848
43489 1211.45 1226.36 1226.36 1204.55 2.33K 0.0042 0.216269759
43488 1206.36 1187.27 1209.09 1187.27 0.86K 0.0011 0.421930435
43487 1204.98 1204.55 1218.09 1204.54 5.10K -0.0021 0.114524722
43486 1207.53 1204.55 1227.26 1200 8.65K 0.0024 -0.21117488
43483 1204.66 1192.74 1208.18 1191.82 2.57K 0.0015 0.238241496
43482 1202.91 1199.09 1209.09 1174.55 11.68K 0.0127 0.145480543
43481 1187.85 1183.64 1217.97 1175.56 31.53K -0.0221 1.267836848
43480 1214.75 1227.27 1247.27 1182.27 39.78K -0.0081 -2.21444742
43479 1224.73 1213.64 1245.45 1213.64 9.61K -0.0113 -0.81487348
43476 1238.72 1246.37 1254.55 1218.18 29.15K -0.0186 -1.12939163
43475 1262.25 1263.64 1268.18 1237.27 7.70K 0.0027 -1.86413151
43474 1258.85 1254.55 1263.64 1236.36 12.03K -0.0032 0.270087779
43473 1262.94 1240.91 1271.82 1227.27 16.19K 0.0333 -0.32384753
43472 1222.23 1203.64 1234.55 1190.91 10.16K 0.0335 3.330796986
43469 1182.59 1194.54 1204.55 1181.82 14.28K -0.0031 3.351964755
43468 1186.27 1170.91 1186.36 1168.18 3.48K 0.0141 -0.31021606
43467 1169.81 1153.81 1198.18 1153.64 27.63K 0.0139 1.407066105
43466 1153.81 1127.27 1172.73 1113.64 11.75K 0.027 1.386710117
1-Jan-20 60.22 60.22 60.22 60.22 0.50K -4.58%
31-Dec-19 63.11 63.11 63.11 63.11 0.50K 4.99% -4.579305973697
30-Dec-19 60.11 60.11 60.11 60.11 0.50K -4.62% 4.9908501081351
26-Dec-19 63.02 63.02 63.02 63.02 0.50K -4.89% -4.617581720089
24-Dec-19 66.26 66.26 66.26 66.26 0.50K -4.89% -4.889827950498
23-Dec-19 69.67 69.67 69.67 69.67 0.50K -4.99% -4.894502655375
19-Dec-19 73.33 73.33 73.33 73.33 0.50K -4.98% -4.991135960725
16-Dec-19 77.17 77.17 77.17 77.17 1.00K 4.99% -4.976026953479
13-Dec-19 73.5 68.09 73.5 68.09 3.50K 5.00% 4.9931972789116
12-Dec-19 70 68.42 70 68.42 2.50K -2.79% 5
11-Dec-19 72.01 72.02 72.02 72.01 2.50K -4.99% -2.791278989029
10-Dec-19 75.79 75.79 75.79 75.79 0.50K -4.98% -4.987465364824
9-Dec-19 79.76 79.76 79.76 79.76 7.50K -5.03% -4.977432296891
5-Dec-19 83.98 83.99 83.99 83 1.50K 3.37% -5.025005953799
4-Dec-19 81.24 81.24 81.24 81.24 0.50K 3.79% 3.3727227966519
3-Dec-19 78.27 78.94 78.94 78.27 1.50K 3.67% 3.7945573016481
2-Dec-19 75.5 75.53 75.53 75.5 1.50K 4.95% 3.6688741721854
29-Nov-19 71.94 71.94 71.94 71.94 1.00K 4.99% 4.9485682513206
28-Nov-19 68.52 68.52 68.52 68.52 0.50K 5.00% 4.9912434325744
26-Nov-19 65.26 69.87 70.87 65.26 5.50K -3.32% 4.9954030033711
25-Nov-19 67.5 67.26 67.5 67.26 1.00K 0.00% -3.318518518519
22-Nov-19 67.5 66.81 67.5 66.81 1.00K -3.87% 0
21-Nov-19 70.22 70.25 70.25 70.22 1.50K -4.99% -3.873540301908
20-Nov-19 73.91 81.68 81.68 73.91 3.00K -5.00% -4.992558517115
15-Nov-19 77.8 71.71 77.99 71.71 4.50K 3.07% -5
8-Nov-19 75.48 75.48 75.48 75.48 0.50K 3.43% 3.0736618971913
7-Nov-19 72.98 72.98 72.98 72.98 0.50K 4.27% 3.4255960537134
6-Nov-19 69.99 66.62 69.99 66.62 1.00K 4.46% 4.2720388626947
30-Oct-19 67 73.37 73.37 67 1.00K -4.14% 4.4626865671642
29-Oct-19 69.89 68 69.89 68 1.50K -0.09% -4.135069394763
28-Oct-19 69.95 69.95 69.95 69.95 0.50K -0.26% -0.085775553967
25-Oct-19 70.13 70.14 70.14 70.13 1.00K 4.97% -0.256666191359
24-Oct-19 66.81 66.81 66.81 66.81 0.50K 5.00% 4.9693159706631
23-Oct-19 63.63 63.63 63.63 63.63 0.50K 4.95% 4.997642621405
18-Oct-19 60.63 60.6 60.63 60.6 1.00K 4.99% 4.9480455220188
17-Oct-19 57.75 57.75 57.75 57.75 4.50K 2.21% 4.987012987013
16-Oct-19 56.5 62.27 62.27 56.5 2.00K -4.74% 2.212389380531
15-Oct-19 59.31 59.31 59.31 59.31 0.50K -4.34% -4.737818243129
14-Oct-19 62 61.76 66 61.76 4.50K -4.63% -4.338709677419
11-Oct-19 65.01 65.01 65.01 65.01 0.50K -5.00% -4.630056914321
10-Oct-19 68.43 68.43 68.43 68.43 19.00K -16.53% -4.997807978957
3-Oct-19 81.98 81.98 81.98 81.98 0.50K 1.23% -16.52842156624
2-Oct-19 80.98 80.98 80.98 80.98 0.50K 2.52% 1.2348728081008
1-Oct-19 78.99 76.98 78.99 72.5 3.50K 3.98% 2.5193062412964
30-Sep-19 75.97 75.97 75.97 75.97 0.50K 4.30% 3.9752533894959
27-Sep-19 72.84 72.84 72.84 72.84 1.00K 4.99% 4.2970895112576
26-Sep-19 69.38 69.38 69.38 69.38 0.50K 4.98% 4.9870279619487
25-Sep-19 66.09 66.08 66.09 66.08 1.00K 4.99% 4.9780602209109
24-Sep-19 62.95 62.95 62.95 62.95 0.50K 4.97% 4.988085782367
23-Sep-19 59.97 59.97 59.97 59.97 1.00K 4.99% 4.9691512422878
20-Sep-19 57.12 55.99 57.12 55.99 1.00K 5.00% 4.9894957983193
19-Sep-19 54.4 54.4 54.4 54.4 1.00K 4.96% 5
18-Sep-19 51.83 51.83 51.83 51.83 0.50K 4.98% 4.9585182326838
17-Sep-19 49.37 49.37 49.37 49.37 0.50K 5.00% 4.9827830666397
16-Sep-19 47.02 47.02 47.02 47.02 0.50K -4.35% 4.9978732454275
13-Sep-19 49.16 49.16 49.16 49.16 0.50K -4.97% -4.353132628153
12-Sep-19 51.73 51.73 51.73 51.73 0.50K -8.91% -4.968103614924
26-Aug-19 56.79 56.99 56.99 56.79 1.00K 3.27% -8.910019369607
23-Aug-19 54.99 54.99 54.99 54.99 0.50K 3.77% 3.2733224222586
22-Aug-19 52.99 52.49 52.99 52.49 1.50K 3.42% 3.7742970371768
19-Aug-19 51.24 50 51.24 50 1.00K 3.85% 3.4153005464481
6-Aug-19 49.34 49.34 49.34 49.34 0.50K 4.98% 3.850830968788
1-Aug-19 47 47 47 47 0.50K 0.00% 4.9787234042553
29-Jul-19 47 47 47 47 0.50K 0.00% 0
26-Jul-19 47 47 47 47 0.50K -0.21% 0
10-Jul-19 47.1 47.1 47.1 47.1 0.50K 4.99% -0.212314225053
9-Jul-19 44.86 45 45 44.86 1.00K -5.00% 4.9933125278645
8-Jul-19 47.22 47.22 47.22 47.22 1.00K -4.88% -4.997882253283
5-Jul-19 49.64 49.64 49.64 49.64 0.50K -5.00% -4.875100725222
4-Jul-19 52.25 52.25 52.26 52.25 4.50K -5.00% -4.995215311005
28-Jun-19 55 55 55 55 0.50K 4.96% -5
25-Jun-19 52.4 52.4 52.4 52.4 16.00K -4.99% 4.9618320610687
24-Jun-19 55.15 55.15 55.15 55.15 1.00K -5.00% -4.986400725295
20-Jun-19 58.05 62.9 62.9 58.05 5.00K -3.30% -4.995693367786
19-Jun-19 60.03 60.03 60.03 60.03 5.00K -4.99% -3.298350824588
18-Jun-19 63.18 63.3 63.3 63.18 2.00K -4.99% -4.985754985755
17-Jun-19 66.5 66.5 66.5 66.5 0.50K -5.00% -4.992481203008
14-Jun-19 70 70 70 70 0.50K 0.00% -5
13-Jun-19 70 70 70 70 1.00K 1.45% 0
12-Jun-19 69 69 69 69 0.50K 1.74% 1.4492753623188
10-Jun-19 67.82 67.82 67.82 67.82 4.00K -9.49% 1.7398997345916
28-May-19 74.93 74.93 74.93 74.93 21.00K 5.00% -9.488856265848
24-May-19 71.36 71.36 71.4 71.36 1.50K -4.99% 5.002802690583
21-May-19 75.11 75.11 75.11 75.11 1.00K -5.87% -4.992677406471
13-May-19 79.79 79.79 79.79 79.79 0.50K 4.99% -5.865396666249
10-May-19 76 79.99 79.99 76 4.50K -2.50% 4.9868421052632
9-May-19 77.95 78.99 78.99 77.95 1.00K 1.26% -2.501603592046
8-May-19 76.98 79.99 79.99 74.1 1.50K -1.31% 1.260067550013
3-May-19 78 78 78 78 4.00K -3.41% -1.307692307692
2-May-19 80.75 80.75 80.75 80.75 1.00K -4.99% -3.405572755418
30-Apr-19 84.99 87.97 87.97 80.51 36.00K 0.30% -4.988822214378
29-Apr-19 84.74 84.69 84.74 84.64 1.50K 3.48% 0.2950200613642
26-Apr-19 81.89 81.98 81.98 80 2.00K 4.15% 3.4802784222738
25-Apr-19 78.63 78.63 78.63 78.63 0.50K 4.99% 4.1460002543559
24-Apr-19 74.89 74.89 74.89 74.89 0.50K 4.93% 4.9939911870744
23-Apr-19 71.37 72.5 72.5 71.37 5.00K -4.99% 4.9320442763066
18-Apr-19 75.12 75.12 75.12 75.12 0.50K -1.16% -4.992012779553
17-Apr-19 76 74.11 76 74.11 4.50K -0.16% -1.157894736842
16-Apr-19 76.12 72 76.12 72 5.00K 4.99% -0.157645822386
15-Apr-19 72.5 78 73 71.65 3.50K -3.81% 4.9931034482759
12-Apr-19 75.37 80 80 75.37 5.50K -4.99% -3.807881119809
10-Apr-19 79.33 84 84 79.33 1.50K -4.99% -4.991806378419
9-Apr-19 83.5 83.5 83.5 83.5 1.00K 3.41% -4.994011976048
8-Apr-19 80.75 80.75 80.75 80.75 0.50K -5.00% 3.405572755418
29-Mar-19 85 91 91 85 1.50K -3.41% -5
28-Mar-19 88 88.95 88.5 87.99 19.50K 1.21% -3.409090909091
27-Mar-19 86.95 87 87 86.95 2.00K 3.51% 1.2075905692927
26-Mar-19 84 80 84 82 37.50K 5.00% 3.5119047619048
21-Mar-19 80 80 80 80 1.50K 3.67% 5
19-Mar-19 77.17 77.17 77.17 77.17 0.50K 4.99% 3.6672281974861
15-Mar-19 73.5 79 79 73.5 1.00K -4.55% 4.9931972789116
13-Mar-19 77 77 77 77 0.50K -3.14% -4.545454545455
12-Mar-19 79.5 79.33 79.5 79.33 1.00K -4.79% -3.14465408805
5-Mar-19 83.5 85 85 83.5 8.00K -1.76% -4.790419161677
4-Mar-19 85 80.55 85 80 10.00K 2.46% -1.764705882353
1-Mar-19 82.96 82.96 82.96 82.96 3.00K 5.00% 2.4590163934426
28-Feb-19 79.01 79.01 79.01 79.01 0.50K -1.24% 4.9993671687128
27-Feb-19 80 78.01 80 78.01 2.00K -2.45% -1.2375
26-Feb-19 82.01 81.01 82.01 81.01 1.00K -3.27% -2.450920619437
25-Feb-19 84.78 84.78 84.78 84.78 2.00K 4.99% -3.267280018872
20-Feb-19 80.75 80.75 80.75 80.75 0.50K -5.00% 4.9907120743034
14-Feb-19 85 84.99 85 84.99 1.00K 1.06% -5
11-Feb-19 84.11 84.11 84.11 84.11 0.50K 4.99% 1.0581381524195
8-Feb-19 80.11 80.11 80.11 80.11 0.50K -2.30% 4.9931344401448
30-Jan-19 82 82 82 82 1.00K -0.01% -2.30487804878
29-Jan-19 82.01 81.6 82.01 81.6 1.50K -2.81% -0.012193634923
21-Jan-19 84.38 84.38 84.38 84.38 0.50K -5.00% -2.808722446077
18-Jan-19 88.82 88.82 88.82 88.82 12.50K -5.00% -4.998874127449
15-Jan-19 93.49 93.49 93.49 93.49 0.50K 3.59% -4.995186650979
14-Jan-19 90.25 97.95 97.95 90.25 1.00K -4.99% 3.590027700831
11-Jan-19 94.99 94.99 94.99 94.99 0.50K -4.99% -4.989998947258
10-Jan-19 99.98 91 99.98 91 1.00K 15.64% -4.99099819964
9-Jan-19 86.46 95.48 95.48 95.48 1.00K -4.98% 15.637288919732
7-Jan-19 90.99 96.82 96.82 89.97 1.50K -1.33% -4.978569073525
4-Jan-19 92.22 100.94 100.94 92.22 1.00K -4.88% -1.333767078725
3-Jan-19 96.95 96.95 96.95 96.95 0.50K 3.55% -4.878803506962
2-Jan-19 93.63 93.63 93.63 93.63 0.50K 4.98% 3.5458720495568
1-Jan-19 89.19 89.19 89.19 89.19 0.50K 4.99% 4.9781365623949
1-Jan-20 107.97 106.5 108.5 106 545.00K 2.24%
31-Dec-19 105.6 107 107.89 105.6 926.90K -0.38% 2.2443181818
30-Dec-19 106 106.1 109.49 105.5 317.60K 0.38% -0.3773584906
27-Dec-19 105.6 106.55 107.5 104.8 697.40K -1.22% 0.3787878788
26-Dec-19 106.9 104 106.9 104 389.60K 3.64% -1.2160898036
24-Dec-19 103.15 99.1 104 99.1 887.70K 1.88% 3.6354823073
23-Dec-19 101.25 104.08 104.6 100.55 902.70K -1.94% 1.8765432099
20-Dec-19 103.25 108 109.1 103.01 1.02M -4.18% -1.9370460048
19-Dec-19 107.75 109 110.48 106.8 736.90K -0.78% -4.1763341067
18-Dec-19 108.6 108.2 112 108.15 881.60K -0.83% -0.7826887661
17-Dec-19 109.51 115.45 115.45 108.11 1.84M -3.76% -0.8309743402
16-Dec-19 113.79 110 113.79 109.5 2.66M 4.99% -3.7613147025
13-Dec-19 108.38 103.7 108.38 102.3 2.00M 4.41% 4.9916958848
12-Dec-19 103.8 104 106.25 102.01 464.10K 0.78% 4.4123314066
11-Dec-19 103 104.5 107.5 103 623.90K -1.07% 0.7766990291
10-Dec-19 104.11 104.5 104.9 103.1 292.60K 0.10% -1.0661800019
9-Dec-19 104.01 106 108 104 942.10K -1.23% 0.0961446015
6-Dec-19 105.3 107.5 107.8 105.1 731.90K -1.59% -1.2250712251
5-Dec-19 107 109.99 110.5 107 3.15M -1.74% -1.5887850467
4-Dec-19 108.9 105.5 109.5 104.5 2.33M 2.73% -1.7447199265
3-Dec-19 106.01 106.75 107.5 102.23 1.15M 0.70% 2.7261579096
2-Dec-19 105.27 101.5 105.27 100.02 2.40M 5.27% 0.702954308
29-Nov-19 100 100.4 101.99 98.7 1.09M 1.03% 5.27
28-Nov-19 98.98 96 100 96 1.04M 3.64% 1.0305112144
27-Nov-19 95.5 97.5 97.78 94.41 750.90K -0.78% 3.6439790576
26-Nov-19 96.25 102 102.5 96.25 3.01M -4.70% -0.7792207792
25-Nov-19 101 101.71 102.8 100 392.00K -0.70% -4.702970297
22-Nov-19 101.71 101.95 102.5 98 834.80K 1.60% -0.6980631206
21-Nov-19 100.11 102.51 103.8 99.13 478.60K -4.02% 1.5982419339
20-Nov-19 104.3 105.5 105.5 102.01 1.06M -0.43% -4.0172579099
19-Nov-19 104.75 102.98 106.86 101 3.10M 2.71% -0.4295942721
18-Nov-19 101.99 99.49 102.5 98.25 2.21M 3.02% 2.7061476615
15-Nov-19 99 99 99.3 97.45 1.17M 0.49% 3.0202020202
14-Nov-19 98.52 99.6 100.25 97.5 1.51M 0.52% 0.4872107186
13-Nov-19 98.01 94.6 98.81 92.31 3.52M 4.43% 0.5203550658
12-Nov-19 93.85 93.55 95.74 92.8 2.39M 1.14% 4.4326052211
11-Nov-19 92.79 89.5 92.92 89 2.58M 4.95% 1.1423644789
8-Nov-19 88.41 87.1 90 87.1 3.65M 0.19% 4.9541907024
7-Nov-19 88.24 87.79 88.24 86 2.42M 1.37% 0.1926563917
6-Nov-19 87.05 88.8 89.65 87 1.78M -0.11% 1.3670304423
5-Nov-19 87.15 86.5 88.01 85.26 3.89M 1.22% -0.1147446931
4-Nov-19 86.1 83.03 86.4 83 3.44M 2.99% 1.2195121951
1-Nov-19 83.6 84.4 84.69 82.5 1.12M -0.48% 2.990430622
31-Oct-19 84 84 84.98 83 3.12M 0.00% -0.4761904762
30-Oct-19 84 84.49 84.5 81.66 340.50K 0.00% 0
29-Oct-19 84 86.5 86.5 82.12 424.70K -1.20% 0
28-Oct-19 85.02 84.5 86.89 84.26 178.70K 0.33% -1.1997177135
25-Oct-19 84.74 86.87 87.3 84 416.60K -1.47% 0.3304224687
24-Oct-19 86 84.35 86 83.99 847.20K 2.36% -1.4651162791
23-Oct-19 84.02 84.49 84.99 83 409.70K 1.11% 2.3565817662
22-Oct-19 83.1 82.5 84 82.5 184.90K -0.99% 1.1070998797
21-Oct-19 83.93 84.98 84.98 83.44 299.10K -3.08% -0.9889193375
18-Oct-19 86.6 87.5 89 85.17 762.70K -1.02% -3.0831408776
17-Oct-19 87.49 87 87.49 86 198.90K -0.58% -1.0172591153
16-Oct-19 88 87.5 88 85.5 558.30K -1.73% -0.5795454545
15-Oct-19 89.55 89.97 90.29 88.11 1.22M 1.07% -1.7308766052
14-Oct-19 88.6 92.7 93 88.6 1.16M -4.32% 1.072234763
11-Oct-19 92.6 89.52 93.15 89.5 3.78M 3.80% -4.3196544276
10-Oct-19 89.21 88.23 89.74 88 2.50M 0.80% 3.800022419
9-Oct-19 88.5 90 90 87.75 385.50K -1.66% 0.802259887
8-Oct-19 89.99 90.5 90.75 88.18 2.45M -0.12% -1.6557395266
7-Oct-19 90.1 88.23 91.89 87.03 4.30M 2.68% -0.1220865705
4-Oct-19 87.75 85.1 88 84.51 4.61M 2.63% 2.6780626781
3-Oct-19 85.5 84.5 86.75 84.05 3.73M 1.66% 2.6315789474
2-Oct-19 84.1 85.5 86 83.7 524.40K -1.06% 1.6646848989
1-Oct-19 85 83.65 86 83.5 536.50K 2.27% -1.0588235294
30-Sep-19 83.11 83.9 85.8 82.51 736.80K 0.12% 2.2740945735
27-Sep-19 83.01 80.8 83.91 78.55 962.80K 3.76% 0.1204674136
26-Sep-19 80 80.5 80.77 78.51 132.90K -1.77% 3.7625
25-Sep-19 81.44 81.39 81.79 80.02 222.30K 0.53% -1.768172888
24-Sep-19 81.01 80.31 82.25 79.1 438.00K 0.02% 0.5307986668
23-Sep-19 80.99 83 83.25 80 309.80K -2.71% 0.0246944067
20-Sep-19 83.25 83.95 84.5 82.5 918.40K -0.36% -2.7147147147
19-Sep-19 83.55 80.25 84.7 80.25 1.93M 3.81% -0.3590664273
18-Sep-19 80.48 82 82 79.49 451.40K -2.45% 3.814612326
17-Sep-19 82.5 81.8 83.3 80 629.60K 0.92% -2.4484848485
16-Sep-19 81.75 81.96 82.9 81.15 352.10K -0.26% 0.9174311927
13-Sep-19 81.96 81.95 82.25 79.55 744.10K 1.61% -0.2562225476
12-Sep-19 80.66 76.97 80.66 76.75 1.07M 3.42% 1.6117034466
11-Sep-19 77.99 77 77.99 75.5 724.60K 2.35% 3.4235158354
6-Sep-19 76.2 77 77 75.25 178.80K 0.07% 2.3490813648
5-Sep-19 76.15 79 80 76.01 647.60K -3.64% 0.0656598818
4-Sep-19 79.03 75 79.03 74.81 815.90K 5.37% -3.6441857522
3-Sep-19 75 74 76 73.3 652.40K 1.42% 5.3733333333
2-Sep-19 73.95 73.55 73.95 71.8 300.70K 2.21% 1.4198782961
30-Aug-19 72.35 72 72.75 70.01 420.50K 0.49% 2.2114720111
29-Aug-19 72 75 76.84 72 796.40K -6.19% 0.4861111111
28-Aug-19 76.75 75 77 74.01 994.10K 1.67% -6.1889250814
27-Aug-19 75.49 73 75.49 71.55 973.20K 1.33% 1.6690952444
26-Aug-19 74.5 74.51 75.99 72.61 437.20K 0.00% 1.3288590604
23-Aug-19 74.5 76.55 78.01 74.5 1.94M -2.78% 0
22-Aug-19 76.63 73.5 76.63 73.5 636.10K 4.94% -2.7795902388
21-Aug-19 73.02 70.5 73.02 68.35 1.37M 4.31% 4.9438509997
20-Aug-19 70 68 70.75 68 1.01M 3.43% 4.3142857143
19-Aug-19 67.68 65 67.68 64 783.30K 4.91% 3.4278959811
16-Aug-19 64.51 65.5 67.35 63.97 515.40K -3.07% 4.9139668268
9-Aug-19 66.55 66 68.8 65.01 880.10K -1.26% -3.0653643877
8-Aug-19 67.4 66.99 68.05 64.18 3.42M 0.27% -1.2611275964
7-Aug-19 67.22 70.75 71 67.22 587.40K -4.67% 0.2677774472
6-Aug-19 70.51 71.11 74.44 70.2 268.10K -1.38% -4.666004822
5-Aug-19 71.5 71.8 73 70 429.10K -3.88% -1.3846153846
2-Aug-19 74.39 72.55 74.39 70.7 135.00K 0.54% -3.8849307703
1-Aug-19 73.99 74.89 74.89 72.1 123.90K -0.01% 0.5406135964
31-Jul-19 74 72.05 74.5 72 250.80K 1.37% -0.0135135135
30-Jul-19 73 72 73.5 71.02 154.00K -0.94% 1.3698630137
29-Jul-19 73.69 72.99 73.69 71 107.80K 1.75% -0.9363550007
26-Jul-19 72.42 75.5 76.5 72.42 325.60K -4.71% 1.7536592102
25-Jul-19 76 76.5 77.53 74 1.52M 0.33% -4.7105263158
24-Jul-19 75.75 79 79.4 75.75 238.10K -4.82% 0.3300330033
23-Jul-19 79.59 80 82 78.2 494.20K -0.49% -4.8247267245
22-Jul-19 79.98 77 79.98 75 305.80K 3.67% -0.4876219055
19-Jul-19 77.15 73.51 79 72.5 3.35M 1.10% 3.6681788723
18-Jul-19 76.31 78.5 79.5 76.31 1.26M -4.99% 1.1007731621
17-Jul-19 80.32 83.1 84.5 79.5 535.60K -3.80% -4.9925298805
16-Jul-19 83.49 85.99 85.99 81.8 2.60M -2.99% -3.7968618996
15-Jul-19 86.06 89 89 86.06 611.30K -5.39% -2.9862886358
12-Jul-19 90.96 91 91.4 89.5 221.10K -0.59% -5.3869832894
11-Jul-19 91.5 92 92 89.99 146.70K 0.18% -0.5901639344
10-Jul-19 91.34 92 92 90.75 160.60K -0.41% 0.1751696956
9-Jul-19 91.72 91 92.5 90.51 175.90K 0.79% -0.4143044047
8-Jul-19 91 92.1 92.5 90 366.30K -1.94% 0.7912087912
5-Jul-19 92.8 95 95.02 91.65 250.50K -3.32% -1.9396551724
4-Jul-19 95.99 99 100 95.6 91.50K -2.26% -3.3232628399
3-Jul-19 98.21 96 99 95.5 406.00K 2.47% -2.2604622747
2-Jul-19 95.84 94 96.4 93 137.50K 0.04% 2.4728714524
1-Jul-19 95.8 93 95.8 90.55 90.20K 1.00% 0.0417536534
28-Jun-19 94.85 92 97 91.9 1.13M 2.42% 1.0015814444
27-Jun-19 92.61 96.51 97.5 91.69 1.50M -4.53% 2.4187452759
26-Jun-19 97 99 99.79 95.75 273.10K -2.26% -4.5257731959
25-Jun-19 99.24 98.5 101.79 96.5 211.10K -1.25% -2.2571543732
24-Jun-19 100.5 104.89 104.89 97.4 163.50K -1.47% -1.2537313433
21-Jun-19 102 101.5 102 100 55.10K 0.99% -1.4705882353
20-Jun-19 101 99.1 102 99.01 531.20K 1.12% 0.9900990099
19-Jun-19 99.88 100.05 101.8 99.1 338.10K -1.76% 1.1213456147
18-Jun-19 101.67 104.15 106 99.35 267.70K -2.21% -1.7605980132
17-Jun-19 103.97 104.5 106.39 103.1 475.80K 0.46% -2.2121765894
14-Jun-19 103.49 98.5 103.49 97 686.60K 4.99% 0.4638129288
13-Jun-19 98.57 96.87 99.85 96.87 372.00K 1.36% 4.9913766866
12-Jun-19 97.25 93.01 100.89 93.01 863.50K 0.26% 1.3573264781
11-Jun-19 97 96.99 98.9 92.52 237.60K 0.66% 0.2577319588
10-Jun-19 96.36 98.5 100.75 96.35 708.10K -4.99% 0.6641760066
3-Jun-19 101.42 106.5 106.5 101.42 546.20K -5.21% -4.989154013
30-May-19 107 112.8 112.8 106.7 840.70K -4.73% -5.214953271
29-May-19 112.31 107 113.99 107 702.30K 3.50% -4.7279850414
28-May-19 108.51 113.6 113.6 108.51 397.40K -5.64% 3.5019813842
27-May-19 115 115 115 113 157.40K 0.01% -5.6434782609
24-May-19 114.99 115 115 110.8 292.80K -0.01% 0.0086964084
23-May-19 115 115.99 116.84 112.1 1.07M 3.34% -0.0086956522
22-May-19 111.28 107.98 111.28 107 216.00K 5.88% 3.3429187635
21-May-19 105.1 104.9 107.48 101 512.70K -3.97% 5.880114177
20-May-19 109.45 103.5 109.45 99.04 890.30K 4.99% -3.9744175423
17-May-19 104.25 107.01 107.2 104.25 154.50K -6.07% 4.9880095923
16-May-19 110.99 110.1 110.99 108.5 72.00K -0.90% -6.0726191549
15-May-19 112 108 112 107.5 240.20K 3.68% -0.9017857143
14-May-19 108.02 111 111 106.05 264.70K -1.80% 3.6845028698
13-May-19 110 116 116 109.2 187.20K -5.17% -1.8
10-May-19 116 113.1 116 113.1 99.90K 1.62% -5.1724137931
9-May-19 114.15 114.1 116.8 113.2 112.10K -1.59% 1.620674551
8-May-19 116 118 118 113 265.10K -3.17% -1.5948275862
7-May-19 119.8 119.99 120 117.9 70.50K 1.53% -3.1719532554
6-May-19 118 120 123.99 118 46.50K -2.48% 1.5254237288
3-May-19 121 120 121 118.7 83.00K 0.00% -2.479338843
2-May-19 121 121.45 121.5 120 408.20K -0.41% 0
30-Apr-19 121.5 123.99 123 120.44 445.50K 0.40% -0.4115226337
29-Apr-19 121.01 126.7 126.7 121.01 202.50K -3.19% 0.4049252128
26-Apr-19 125 120.5 125.12 118.56 810.10K 4.60% -3.192
25-Apr-19 119.5 121.9 122.95 116.25 219.70K 0.18% 4.6025104603
24-Apr-19 119.28 119.15 123.4 118 243.20K 0.24% 0.1844399732
23-Apr-19 119 122 123.4 116.89 605.50K -3.25% 0.2352941176
22-Apr-19 123 128 127.99 122.01 45.40K -2.38% -3.2520325203
19-Apr-19 126 126 127.8 124.11 383.20K 0.40% -2.380952381
18-Apr-19 125.5 124.16 125.98 123 144.90K -0.40% 0.3984063745
17-Apr-19 126 125 127.5 123 113.20K 0.36% -0.3968253968
16-Apr-19 125.55 125.49 126.2 125.15 81.90K 0.44% 0.3584229391
15-Apr-19 125 127 128 124.01 142.20K -0.94% 0.44
12-Apr-19 126.19 122.4 128 121.66 247.50K 1.86% -0.9430224265
11-Apr-19 123.89 120.25 123.99 120.25 150.20K 3.67% 1.8564855921
10-Apr-19 119.5 122 123.5 119.5 173.80K -2.49% 3.6736401674
9-Apr-19 122.55 124.9 124.9 120.75 773.20K -0.97% -2.4887800898
8-Apr-19 123.75 128 128 123.75 263.00K -3.81% -0.9696969697
5-Apr-19 128.65 126 130 126 272.90K 1.30% -3.8087835212
4-Apr-19 127 130.5 130.5 127 135.60K -2.84% 1.2992125984
3-Apr-19 130.71 131 131.97 129 170.00K -1.04% -2.8383444266
2-Apr-19 132.08 133 133.99 129.25 95.30K -0.86% -1.0372501514
1-Apr-19 133.23 133.25 134.95 132.01 69.70K -1.03% -0.8631689559
29-Mar-19 134.61 131 135.24 131 455.50K 1.98% -1.0251838645
28-Mar-19 131.99 133 133 130.15 96.30K -0.76% 1.9849988636
27-Mar-19 133 129.1 133.6 130 195.20K 2.39% -0.7593984962
26-Mar-19 129.89 129.1 130.5 127 686.40K -0.08% 2.3943336669
25-Mar-19 130 133.1 133.1 127.5 118.60K -2.40% -0.0846153846
22-Mar-19 133.2 139.1 139.1 131.4 257.20K -0.15% -2.4024024024
21-Mar-19 133.4 132 133.4 130.45 188.00K 0.30% -0.1499250375
20-Mar-19 133 134 134.95 132 120.20K -0.68% 0.3007518797
19-Mar-19 133.91 135.5 135.5 133 177.30K -0.99% -0.6795608991
18-Mar-19 135.25 134.95 135.5 134 83.00K 0.19% -0.9907578558
15-Mar-19 134.99 136.01 136.5 134.01 60.60K -1.99% 0.1926068598
14-Mar-19 137.73 140.99 140.99 135.01 115.30K 1.15% -1.9893995498
13-Mar-19 136.16 138 138 136.01 250.70K -0.61% 1.1530552291
12-Mar-19 137 137.4 137.4 134.02 58.90K -0.54% -0.6131386861
11-Mar-19 137.75 138.51 138.75 137.01 27.90K -0.18% -0.5444646098
8-Mar-19 138 139.45 139.45 137 104.60K -1.15% -0.1811594203
7-Mar-19 139.6 143 143 139.6 75.20K -1.93% -1.1461318052
6-Mar-19 142.35 143 144 139.51 235.50K -0.07% -1.9318580962
5-Mar-19 142.45 142 143.45 141.21 586.50K -0.31% -0.0702000702
4-Mar-19 142.9 140 142.9 138.6 735.50K 2.81% -0.3149055283
1-Mar-19 139 140 140 138.6 227.30K -0.71% 2.8057553957
28-Feb-19 140 138 140.69 136.5 296.60K 0.00% -0.7142857143
27-Feb-19 140 134 140 129.8 1.23M 3.24% 0
26-Feb-19 135.6 141.1 143.5 135.6 401.00K -3.83% 3.2448377581
25-Feb-19 141 143.65 143.65 140.15 75.00K -0.70% -3.829787234
22-Feb-19 142 140.4 142.5 140.4 129.90K -0.04% -0.7042253521
21-Feb-19 142.05 142.05 142.95 141.5 186.00K 0.00% -0.0351988736
20-Feb-19 142.05 141.8 142.88 138.1 206.30K 1.41% 0
19-Feb-19 140.08 142.5 143.93 139.22 183.60K -1.35% 1.4063392347
18-Feb-19 142 144.4 144.4 139 263.30K -0.70% -1.3521126761
15-Feb-19 143 143.64 144.47 142 60.90K -0.01% -0.6993006993
14-Feb-19 143.02 142.99 144.8 142.25 47.60K -0.27% -0.0139840582
13-Feb-19 143.41 144 145 141.98 178.00K 0.29% -0.2719475629
12-Feb-19 143 141 143.3 141 88.60K 1.06% 0.2867132867
11-Feb-19 141.5 145 145 140.02 237.10K -0.88% 1.0600706714
8-Feb-19 142.75 146 146.9 142 724.80K -1.89% -0.8756567426
7-Feb-19 145.5 147 147 145.2 93.70K -1.69% -1.8900343643
6-Feb-19 148 144.24 149 144.24 668.60K 1.47% -1.6891891892
4-Feb-19 145.85 143 145.9 143 554.50K 1.99% 1.4741172437
1-Feb-19 143 141.6 143.6 141.6 458.20K 0.18% 1.993006993
31-Jan-19 142.75 147 147 142.2 301.40K 0.88% 0.1751313485
30-Jan-19 141.5 142 142.3 141 204.90K -0.10% 0.8833922261
29-Jan-19 141.64 142.5 142.95 140.55 210.00K -0.23% -0.098842135
28-Jan-19 141.97 139.99 142.39 139.99 496.10K 1.77% -0.232443474
25-Jan-19 139.5 140.99 142 139.15 845.10K -0.11% 1.770609319
24-Jan-19 139.66 143 143.99 138.5 857.70K -0.60% -0.114563941
23-Jan-19 140.5 139 141.5 139 985.70K 1.08% -0.5978647687
22-Jan-19 139 138 140.48 138 944.90K 1.38% 1.0791366906
21-Jan-19 137.11 141 141 136.1 364.40K -1.36% 1.3784552549
18-Jan-19 139 138.7 139 137.5 173.80K 0.36% -1.3597122302
17-Jan-19 138.5 137.01 139.9 136 1.07M -1.07% 0.3610108303
16-Jan-19 140 140 141.5 138 679.10K 0.36% -1.0714285714
15-Jan-19 139.5 140 142.47 138.01 864.90K 0.36% 0.3584229391
14-Jan-19 139 137.5 140 137.47 350.60K 0.83% 0.3597122302
11-Jan-19 137.85 136.06 138.34 134.1 523.90K 1.36% 0.8342401161
10-Jan-19 136 136.75 137.9 136 118.40K -0.37% 1.3602941176
9-Jan-19 136.5 138.98 139.89 136.5 202.80K -1.49% -0.3663003663
8-Jan-19 138.56 140.94 141 138.2 338.10K -1.55% -1.4867205543
7-Jan-19 140.74 136 140.74 134.55 766.90K 2.84% -1.5489555208
4-Jan-19 136.85 130 137.8 129.5 150.90K 1.05% 2.8425283157
3-Jan-19 135.43 139.9 139.9 133 105.20K 0.32% 1.0485121465
2-Jan-19 135 133 138.7 132 990.30K 1.62% 0.3185185185
1-Jan-19 132.85 127.25 132.85 127 115.60K 4.99% 1.6183665788
1-Jan-20 68.62 65.7 69.15 65.6 1.14M 4.68%
31-Dec-19 65.55 67 67 65.12 132.00K -1.43% 4.6834477498
30-Dec-19 66.5 67.27 68.48 66.2 481.50K -0.25% -1.4285714286
27-Dec-19 66.67 66.5 67.65 65.37 1.02M 1.99% -0.2549872506
26-Dec-19 65.37 62.99 65.37 62.9 630.00K 5.44% 1.9886798225
24-Dec-19 62 62.3 64.69 60.3 523.00K -1.20% 5.435483871
23-Dec-19 62.75 65.5 65.5 62.75 209.00K -4.92% -1.1952191235
20-Dec-19 66 68 68.5 65.3 247.00K -1.42% -4.9242424242
19-Dec-19 66.95 70 70.75 66.95 311.50K -5.50% -1.4189693801
18-Dec-19 70.85 69.61 72 69.5 356.00K -0.53% -5.504587156
17-Dec-19 71.23 73 73 70 312.00K -2.09% -0.533483083
16-Dec-19 72.75 73.5 73.89 72.02 603.00K 0.90% -2.089347079
13-Dec-19 72.1 72.9 73.52 70 698.50K 0.21% 0.9015256588
12-Dec-19 71.95 72.4 73 71 411.50K -0.57% 0.2084781098
11-Dec-19 72.36 72.99 74.2 71.65 1.33M 0.50% -0.5666113875
10-Dec-19 72 73.5 73.99 71.5 396.00K -1.10% 0.5
9-Dec-19 72.8 70.5 73.9 69.84 2.65M 4.45% -1.0989010989
6-Dec-19 69.7 68.49 71.83 68 2.20M 2.50% 4.4476327116
5-Dec-19 68 69.2 69.5 67.99 411.00K -0.29% 2.5
4-Dec-19 68.2 67.95 68.9 67.75 427.50K 1.72% -0.293255132
3-Dec-19 67.05 70.06 70.74 66.99 804.50K -3.59% 1.7151379567
2-Dec-19 69.55 69.2 71.48 68.15 1.17M 1.74% -3.5945363048
29-Nov-19 68.36 67.31 69.25 67.31 569.00K 1.95% 1.7407840843
28-Nov-19 67.05 65.8 68.45 65.8 699.00K 2.37% 1.9537658464
27-Nov-19 65.5 65.51 66.39 64.22 231.50K 0.77% 2.3664122137
26-Nov-19 65 66.95 68.77 64 507.50K -2.26% 0.7692307692
25-Nov-19 66.5 66.75 68 66.01 326.50K -0.06% -2.2556390977
22-Nov-19 66.54 63.38 66.54 62.5 413.50K 5.45% -0.060114217
21-Nov-19 63.1 66.32 66.75 63.1 175.50K -4.54% 5.4516640254
20-Nov-19 66.1 69.48 69.5 66.1 434.00K -4.20% -4.5385779123
19-Nov-19 69 68.5 69.51 65.2 1.11M 2.37% -4.2028985507
18-Nov-19 67.4 66.01 68.25 66.01 1.24M 3.69% 2.3738872404
15-Nov-19 65 62.35 65 61.75 1.32M 5.18% 3.6923076923
14-Nov-19 61.8 61.4 62.9 60.5 1.16M 1.39% 5.1779935275
13-Nov-19 60.95 58.9 61 58.5 904.00K 3.66% 1.394585726
12-Nov-19 58.8 59.98 60.49 58.71 499.00K -1.18% 3.656462585
11-Nov-19 59.5 58.49 60.5 58.3 551.50K 1.69% -1.1764705882
8-Nov-19 58.51 58.45 59.84 58 387.00K 0.88% 1.6920184584
7-Nov-19 58 58.1 59 57.65 209.50K -0.89% 0.8793103448
6-Nov-19 58.52 58.45 59.6 58 446.50K 0.64% -0.8885850991
5-Nov-19 58.15 58.01 59.1 57.5 284.00K 0.26% 0.6362854686
4-Nov-19 58 56.35 58.79 56.35 347.00K 2.02% 0.2586206897
1-Nov-19 56.85 56 57.6 55.3 255.50K 1.43% 2.0228671944
31-Oct-19 56.05 54.49 56.8 54.49 495.00K -0.05% 1.4272970562
30-Oct-19 56.08 59.65 59.65 56.08 624.50K -4.63% -0.0534950071
29-Oct-19 58.8 60.09 60.97 58.75 161.00K -2.33% -4.6258503401
28-Oct-19 60.2 58.45 60.8 58.45 243.50K 2.38% -2.3255813953
25-Oct-19 58.8 58.45 60.3 58 471.00K 1.38% 2.380952381
24-Oct-19 58 58 59.34 57.5 246.50K 0.85% 1.3793103448
23-Oct-19 57.51 57.7 58.89 57.45 315.50K 0.45% 0.8520257347
22-Oct-19 57.25 58.5 58.8 56.5 325.00K -2.82% 0.4541484716
21-Oct-19 58.91 60.65 60.65 58.91 256.50K -5.00% -2.8178577491
18-Oct-19 62.01 62.01 63.5 61.8 141.50K -0.14% -4.9991936784
17-Oct-19 62.1 64.45 64.55 62.01 247.50K -3.12% -0.1449275362
16-Oct-19 64.1 62.8 65.85 62.8 1.13M 1.70% -3.120124805
15-Oct-19 63.03 63.06 65 62.65 638.50K 0.05% 1.6976043154
14-Oct-19 63 62.24 64.65 60.67 901.50K 2.42% 0.0476190476
11-Oct-19 61.51 64 64 60.4 483.50K -6.38% 2.4223703463
10-Oct-19 65.7 64.5 66.11 64 1.05M 4.34% -6.3774733638
9-Oct-19 62.97 60.69 62.97 60.69 675.50K 4.95% 4.3353978085
8-Oct-19 60 61.09 61.7 59.6 366.50K -1.07% 4.95
7-Oct-19 60.65 59 62.04 58.8 778.00K 2.61% -1.0717230008
4-Oct-19 59.11 59.1 59.7 58.26 452.00K -0.40% 2.6053121299
3-Oct-19 59.35 56.71 59.44 56.7 801.50K 4.12% -0.4043807919
2-Oct-19 57 57.25 57.75 56.5 551.00K -0.26% 4.1228070175
1-Oct-19 57.15 56.9 57.4 55.57 383.50K 1.67% -0.2624671916
30-Sep-19 56.21 55.75 57.3 55.75 195.00K 0.43% 1.6723003024
27-Sep-19 55.97 56.5 57.25 55.06 390.50K -0.50% 0.4288011435
26-Sep-19 56.25 57.25 58.44 56 502.00K -2.00% -0.4977777778
25-Sep-19 57.4 56.49 58.5 56.49 816.50K 1.79% -2.0034843206
24-Sep-19 56.39 54.7 56.39 54.5 251.00K 1.38% 1.7910977124
23-Sep-19 55.62 60.2 60.2 55.62 750.00K -4.43% 1.3843941028
20-Sep-19 58.2 60.5 60.5 57.56 781.00K 0.00% -4.4329896907
19-Sep-19 58.2 55.5 58.2 55.5 636.50K 5.15% 0
18-Sep-19 55.35 55.99 56.86 55.16 302.50K -0.81% 5.1490514905
17-Sep-19 55.8 54 56.45 53.15 612.00K 2.69% -0.8064516129
16-Sep-19 54.34 54.49 54.9 53.2 129.50K 0.63% 2.6867868973
13-Sep-19 54 54.7 55.15 53 252.50K -1.94% 0.6296296296
12-Sep-19 55.07 53 55.16 52.85 514.00K 5.88% -1.9429816597
11-Sep-19 52.01 50.71 52.95 50.25 246.50K 2.18% 5.8834839454
6-Sep-19 50.9 50.2 51.44 50.1 106.50K 0.39% 2.1807465619
5-Sep-19 50.7 51.61 53 50.51 298.50K -2.31% 0.3944773176
4-Sep-19 51.9 49.4 51.9 49.33 521.50K 4.32% -2.3121387283
3-Sep-19 49.75 50.02 51.35 49.1 362.00K -0.50% 4.3216080402
2-Sep-19 50 49.99 50.9 49.5 424.00K 1.94% -0.5
30-Aug-19 49.05 49.75 50.5 48.55 355.50K -3.37% 1.9367991845
29-Aug-19 50.76 52.52 54 50.76 221.50K -5.12% -3.3687943262
28-Aug-19 53.5 54.05 55.9 53.1 336.00K 0.47% -5.1214953271
27-Aug-19 53.25 53.5 54.7 52.5 380.00K -2.37% 0.4694835681
26-Aug-19 54.54 56.5 56.6 54.54 228.50K -5.03% -2.3652365237
23-Aug-19 57.43 61.5 62.34 57.19 1.99M -4.59% -5.032213129
22-Aug-19 60.19 58.45 60.19 58 1.25M 4.35% -4.5854793155
21-Aug-19 57.68 54.92 57.68 54 499.00K 5.35% 4.3515950069
20-Aug-19 54.75 57.75 57.75 53.7 651.00K -1.88% 5.3515981735
19-Aug-19 55.8 52.71 55.89 52.65 281.50K 4.49% -1.8817204301
16-Aug-19 53.4 53 55.27 52.2 42.00K -1.11% 4.4943820225
9-Aug-19 54 54.45 55 52.4 400.00K 0.67% -1.1111111111
8-Aug-19 53.64 55.3 55.3 53.64 293.00K -4.74% 0.6711409396
7-Aug-19 56.31 58.61 58.61 56.31 180.50K -4.82% -4.7416089505
6-Aug-19 59.16 59.6 60.98 59.1 92.00K -1.73% -4.8174442191
5-Aug-19 60.2 58 60.24 56.72 444.00K 2.82% -1.7275747508
2-Aug-19 58.55 57.01 59.75 57 108.00K 0.95% 2.8181041845
1-Aug-19 58 58.5 59.5 58 54.00K -0.68% 0.9482758621
31-Jul-19 58.4 59.14 59.5 57 182.00K 0.69% -0.6849315068
30-Jul-19 58 57.25 59.9 57.25 156.50K 1.67% 0.6896551724
29-Jul-19 57.05 58 58.85 56.6 147.50K -2.46% 1.6652059597
26-Jul-19 58.49 59.5 59.5 57.5 126.50K -1.53% -2.4619593093
25-Jul-19 59.4 59.2 60.5 59.02 125.00K -1.82% -1.531986532
24-Jul-19 60.5 60.99 62.13 60.06 226.00K 0.00% -1.8181818182
23-Jul-19 60.5 58.25 61.32 58.02 122.00K 0.83% 0
22-Jul-19 60 60 60 58.1 64.50K 0.02% 0.8333333333
19-Jul-19 59.99 60.6 61 56.03 224.50K 2.90% 0.0166694449
18-Jul-19 58.3 60.55 61.01 58.25 72.00K -4.13% 2.8987993139
17-Jul-19 60.81 61.5 62.4 59.37 164.00K -0.31% -4.1276105904
16-Jul-19 61 58.35 61.06 57 364.00K 4.88% -0.3114754098
15-Jul-19 58.16 59.05 59.15 58.16 187.50K -5.00% 4.8830811554
12-Jul-19 61.22 64.7 64.7 60.78 138.50K -3.71% -4.9983665469
11-Jul-19 63.58 64.5 64.8 63.5 47.00K -0.66% -3.7118590752
10-Jul-19 64 63.89 64.9 63.5 130.00K 0.17% -0.65625
9-Jul-19 63.89 64.99 65 63.49 186.50K -0.27% 0.1721709188
8-Jul-19 64.06 66 66.7 63.5 376.50K -4.32% -0.2653762098
5-Jul-19 66.95 66.75 68 66.5 170.00K -0.80% -4.3166542196
4-Jul-19 67.49 67.98 68.5 66.65 378.00K 0.43% -0.8001185361
3-Jul-19 67.2 67.25 68.31 66.9 858.00K 1.34% 0.431547619
2-Jul-19 66.31 65 67.89 65 415.50K 0.09% 1.3421806666
1-Jul-19 66.25 65.5 67 65.5 66.00K 0.55% 0.0905660377
28-Jun-19 65.89 66 66.5 64.01 264.50K -0.30% 0.546365154
27-Jun-19 66.09 70 70.85 66.03 812.10K -4.38% -0.3026176426
26-Jun-19 69.12 69 70 68 230.00K 2.32% -4.3836805556
25-Jun-19 67.55 68 68.55 67 243.10K -0.66% 2.3242042931
24-Jun-19 68 70.8 70.8 67.76 288.60K -3.61% -0.6617647059
21-Jun-19 70.55 74.45 74.45 70.5 191.80K -3.74% -3.6144578313
20-Jun-19 73.29 72.8 75.2 71.76 611.80K 1.65% -3.738572793
19-Jun-19 72.1 71.98 73.4 71.01 327.90K -1.85% 1.6504854369
18-Jun-19 73.46 76.6 76.75 73.46 824.60K -4.60% -1.8513476722
17-Jun-19 77 74.01 77.33 73.1 1.46M 4.55% -4.5974025974
14-Jun-19 73.65 72 73.65 70.95 1.11M 4.99% 4.5485403938
13-Jun-19 70.15 67.9 70.15 66.3 552.60K 4.47% 4.9893086244
12-Jun-19 67.15 64 67.15 64 324.90K 4.69% 4.4676098287
11-Jun-19 64.14 59.1 64.14 59 200.90K 5.49% 4.6928593701
10-Jun-19 60.8 62 62.5 60.8 109.60K -4.85% 5.4934210526
3-Jun-19 63.9 64.5 64.68 63 125.80K -3.47% -4.8513302034
30-May-19 66.2 65.1 67 61.75 466.20K 2.99% -3.4743202417
29-May-19 64.28 62.4 64.28 62.4 387.20K 4.52% 2.9869321717
28-May-19 61.5 61.11 62 59.1 313.10K 0.42% 4.5203252033
27-May-19 61.24 64 64.5 61 472.50K -2.79% 0.4245591117
24-May-19 63 63 65 62.51 289.90K 0.99% -2.7936507937
23-May-19 62.38 61.8 62.38 60 461.10K 5.00% 0.9939083039
22-May-19 59.41 59 59.41 58 438.30K 4.98% 4.9991583908
21-May-19 56.59 53.3 56.59 53.3 272.50K 3.83% 4.9832125817
20-May-19 54.5 52 54.7 51.31 199.00K 0.93% 3.8348623853
17-May-19 54 55.25 55.26 53.78 239.30K -3.57% 0.9259259259
16-May-19 56 58.5 58.5 55.5 128.70K -3.45% -3.5714285714
15-May-19 58 57.49 59 57.49 123.40K 2.75% -3.4482758621
14-May-19 56.45 58.5 58.5 56.01 317.20K -3.95% 2.7457927369
13-May-19 58.77 63.9 64.3 58.77 208.60K -4.75% -3.947592309
10-May-19 61.7 61.99 62.52 61.23 71.90K 0.33% -4.7487844408
9-May-19 61.5 60.6 62.4 60 140.10K 0.00% 0.325203252
8-May-19 61.5 63.1 63.3 60.75 237.40K -3.61% 0
7-May-19 63.8 64.9 65 63.6 121.00K -0.31% -3.605015674
6-May-19 64 64 64.7 63.25 122.80K -0.36% -0.3125
3-May-19 64.23 62.55 66 62.55 367.30K 1.34% -0.3580881208
2-May-19 63.38 64.01 64.25 63 353.50K -1.72% 1.3411170716
30-Apr-19 64.49 68.45 71.15 64.49 755.60K -4.99% -1.7211970848
29-Apr-19 67.88 65.75 67.88 65.49 494.00K 3.63% -4.9941072481
26-Apr-19 65.5 63 65.5 63 360.70K 3.97% 3.6335877863
25-Apr-19 63 64.5 66.25 62 259.50K -1.44% 3.9682539683
24-Apr-19 63.92 66.5 67.69 63.5 297.90K -3.92% -1.4392991239
23-Apr-19 66.53 69 69.5 66.53 410.70K -4.41% -3.9230422366
22-Apr-19 69.6 72.58 72.58 69.6 131.50K -4.13% -4.4109195402
19-Apr-19 72.6 71.3 73.79 71.07 251.70K 2.31% -4.132231405
18-Apr-19 70.96 72 72.5 69.51 206.10K -0.66% 2.3111612176
17-Apr-19 71.43 74.95 75.5 71.3 227.70K -4.77% -0.6579868403
16-Apr-19 75.01 76.4 77.5 74.3 202.60K -1.56% -4.7726969737
15-Apr-19 76.2 74.89 77.5 74.5 392.90K 2.27% -1.56167979
12-Apr-19 74.51 71.5 74.51 71.05 374.10K 4.99% 2.2681519259
11-Apr-19 70.97 69 73 68.65 641.40K -0.15% 4.9880231084
10-Apr-19 71.08 74.7 74.99 71.08 306.80K -4.60% -0.1547552054
9-Apr-19 74.51 75.9 75.9 72.3 318.90K -1.23% -4.6034089384
8-Apr-19 75.44 78.52 79 75.44 217.00K -5.11% -1.2327677625
5-Apr-19 79.5 79 79.99 78.6 126.30K -0.61% -5.106918239
4-Apr-19 79.99 80.61 81.25 79.02 218.10K -0.52% -0.6125765721
3-Apr-19 80.41 80.57 81.9 80.01 206.80K -0.48% -0.5223230941
2-Apr-19 80.8 81.88 82 80.5 240.30K -0.93% -0.4826732673
1-Apr-19 81.56 82.74 83 81.02 383.10K 0.00% -0.9318293281
29-Mar-19 81.56 80.95 83.5 80.49 781.90K 1.95% 0
28-Mar-19 80 81.9 81.9 79.83 232.60K -2.01% 1.95
27-Mar-19 81.64 80.06 82.24 80.05 620.50K 2.51% -2.0088192063
26-Mar-19 79.64 80.26 81.35 79.6 219.90K -0.09% 2.5113008538
25-Mar-19 79.71 81.51 81.7 79.66 125.30K -2.44% -0.0878183415
22-Mar-19 81.7 82 82.65 80.6 342.00K 0.48% -2.4357405141
21-Mar-19 81.31 82 83.1 80.85 428.20K -0.29% 0.4796458
20-Mar-19 81.55 82.1 82.5 81.5 92.80K -0.56% -0.2942979767
19-Mar-19 82.01 84.05 84.4 82 247.80K -2.08% -0.5609072064
18-Mar-19 83.75 82.65 84 80.97 755.90K 2.11% -2.0776119403
15-Mar-19 82.02 84.01 85.5 81.01 802.80K -3.28% 2.1092416484
14-Mar-19 84.8 84.5 87.3 84.12 1.61M 0.58% -3.2783018868
13-Mar-19 84.31 82.98 85.18 82.98 566.90K 1.03% 0.5811884711
12-Mar-19 83.45 81.75 83.5 80.13 452.00K 3.02% 1.0305572199
11-Mar-19 81 82.5 82.72 81 234.60K -1.10% 3.024691358
8-Mar-19 81.9 83.11 83.5 81 434.00K -1.94% -1.0989010989
7-Mar-19 83.52 84.25 85.3 83 514.50K -1.18% -1.9396551724
6-Mar-19 84.52 84.69 85.9 84.01 473.40K 0.15% -1.1831519167
5-Mar-19 84.39 87.5 88 83.9 1.55M -2.51% 0.154046688
4-Mar-19 86.56 82.8 86.56 82.61 1.63M 5.11% -2.5069316081
1-Mar-19 82.35 81.5 84.11 81.5 2.04M 2.80% 5.1123254402
28-Feb-19 80.11 77.01 80.11 77.01 1.06M 4.43% 2.7961552865
27-Feb-19 76.71 76 79.2 74.75 730.80K -1.93% 4.4322774084
26-Feb-19 78.22 81.31 82.4 78.22 895.20K -4.85% -1.9304525697
25-Feb-19 82.21 82.7 83.75 82 309.80K -0.57% -4.8534241576
22-Feb-19 82.68 85.4 85.9 82.25 735.80K -2.55% -0.5684567005
21-Feb-19 84.84 80.85 84.84 80.85 1.28M 5.00% -2.5459688826
20-Feb-19 80.8 79.7 81.82 79 569.20K 0.62% 5
19-Feb-19 80.3 82.5 82.6 80.25 376.30K -2.25% 0.6226650062
18-Feb-19 82.15 85.79 85.81 81.21 509.10K -3.24% -2.2519780889
15-Feb-19 84.9 84.01 86.2 84.1 403.20K 0.56% -3.2391048292
14-Feb-19 84.43 85.02 87.8 83.5 637.70K -3.09% 0.5566741679
13-Feb-19 87.12 92 92.75 87.12 2.22M -4.99% -3.0876951331
12-Feb-19 91.7 91.19 93 89.5 1.26M 1.75% -4.9945474373
11-Feb-19 90.12 92.9 93.9 88.1 1.87M -1.51% 1.7532179316
8-Feb-19 91.5 91.89 93.5 90 2.44M 1.27% -1.5081967213
7-Feb-19 90.35 86.3 90.57 85.85 2.09M 4.69% 1.2728278915
6-Feb-19 86.3 88.8 88.97 85.5 860.80K -2.49% 4.6929316338
4-Feb-19 88.5 89.55 91.65 87.8 1.55M -0.66% -2.4858757062
1-Feb-19 89.09 87.98 92.01 87.6 2.35M 1.11% -0.6622516556
31-Jan-19 88.11 87.4 88.49 86.5 428.60K 1.39% 1.1122460561
30-Jan-19 86.9 87.89 88.75 86.79 377.40K -0.63% 1.3924050633
29-Jan-19 87.45 86.2 89.5 85.55 1.10M 1.29% -0.6289308176
28-Jan-19 86.34 84 87.7 83.54 1.17M 3.03% 1.2856150104
25-Jan-19 83.8 85.6 85.99 83.08 676.30K -1.94% 3.031026253
24-Jan-19 85.46 88.9 89.3 85.09 2.01M -4.58% -1.9424292066
23-Jan-19 89.56 87.28 90.14 86.01 3.28M 4.32% -4.5779365788
22-Jan-19 85.85 82.01 85.85 81.01 1.81M 5.02% 4.3214909726
21-Jan-19 81.75 81.15 83.5 80.5 810.40K -0.18% 5.0152905199
18-Jan-19 81.9 84 84.7 81 1.64M -0.49% -0.1831501832
17-Jan-19 82.3 78.9 82.3 77.4 2.08M 4.99% -0.4860267315
16-Jan-19 78.39 77.15 79.9 76.5 1.31M 1.06% 4.9878811073
15-Jan-19 77.57 78.5 79.9 77.1 1.68M -0.22% 1.0571097074
14-Jan-19 77.74 74.85 77.74 74.5 1.34M 5.00% -0.2186776434
11-Jan-19 74.04 76.45 76.5 73.38 1.24M -2.50% 4.9972987574
10-Jan-19 75.94 74 77.52 73.8 2.63M 2.86% -2.5019752436
9-Jan-19 73.83 74.5 75.3 73.5 1.23M -0.78% 2.857916836
8-Jan-19 74.41 75 76 73.05 2.47M 2.73% -0.7794651257
7-Jan-19 72.43 69.49 72.43 69.49 1.13M 4.99% 2.733673892
4-Jan-19 68.99 67.5 70.7 66.25 2.06M 1.32% 4.9862298884
3-Jan-19 68.09 71.9 72.75 68.08 1.55M -4.92% 1.3217799971
2-Jan-19 71.61 72.3 75.01 70.5 2.18M -1.01% -4.9155145929
1-Jan-19 72.34 68.51 72.89 68.51 1.44M 4.19% -1.0091235831
30-Dec-19 2,499.00 2,499.00 2,499.00 2,499.00 0.02K 2.02%
27-Dec-19 2,449.40 2,449.40 2,449.40 2,449.40 0.02K 3.01% 2.0249857108
18-Dec-19 2,378.00 2,380.00 2,380.00 2,337.00 0.18K -3.33% 3.0025231287
17-Dec-19 2,460.00 2,460.00 2,460.00 2,460.00 0.04K -0.36% -3.333333333
16-Dec-19 2,469.00 2,327.50 2,469.00 2,327.50 0.04K 0.77% -0.364520049
12-Dec-19 2,450.00 2,450.00 2,450.00 2,450.00 0.14K -1.80% 0.7755102041
11-Dec-19 2,494.90 2,494.90 2,494.90 2,494.90 0.02K 4.00% -1.79967133
6-Dec-19 2,398.90 2,398.90 2,398.90 2,398.90 0.02K 2.13% 4.001834174
4-Dec-19 2,348.90 2,348.90 2,348.90 2,348.90 0.02K 0.21% 2.1286559666
29-Nov-19 2,343.90 2,260.00 2,343.90 2,260.00 0.08K 3.26% 0.2133196809
28-Nov-19 2,270.00 2,250.00 2,270.00 2,250.00 0.04K -2.03% 3.2555066079
27-Nov-19 2,317.00 2,230.00 2,317.00 2,217.80 0.08K -2.24% -2.02848511
26-Nov-19 2,370.00 2,270.00 2,370.00 2,270.00 0.08K -0.80% -2.23628692
25-Nov-19 2,389.00 2,389.00 2,389.00 2,389.00 0.02K 2.31% -0.795311846
22-Nov-19 2,335.00 2,335.00 2,335.00 2,335.00 0.02K -0.84% 2.312633833
20-Nov-19 2,354.80 2,250.00 2,354.80 2,250.00 0.06K 0.42% -0.84083574
19-Nov-19 2,345.00 2,239.00 2,348.90 2,239.00 0.12K 0.21% 0.4179104478
18-Nov-19 2,340.00 2,280.00 2,340.00 2,280.00 0.20K 4.00% 0.2136752137
15-Nov-19 2,250.00 2,269.00 2,269.00 2,250.00 0.06K 2.27% 4
14-Nov-19 2,200.00 2,140.00 2,200.00 2,140.00 0.14K -1.79% 2.2727272727
13-Nov-19 2,240.00 2,210.00 2,240.00 2,210.00 0.06K 0.45% -1.785714286
12-Nov-19 2,230.00 2,105.00 2,230.00 2,102.10 0.54K 0.78% 0.4484304933
11-Nov-19 2,212.70 2,212.70 2,225.00 2,212.70 0.16K -4.99% 0.7818502282
8-Nov-19 2,329.00 2,400.00 2,400.00 2,329.00 0.14K -4.98% -4.993559468
7-Nov-19 2,451.00 2,480.00 2,480.00 2,451.00 0.14K -5.00% -4.97756018
6-Nov-19 2,580.00 2,555.80 2,580.00 2,555.80 0.04K -10.96% -5
18-Oct-19 2,897.50 2,897.50 2,897.50 2,897.50 0.04K -5.00% -10.95772217
17-Oct-19 3,050.00 3,050.00 3,050.00 3,050.00 0.02K 0.33% -5
7-Oct-19 3,040.00 3,040.00 3,040.00 3,040.00 0.04K -5.00% 0.3289473684
2-Oct-19 3,200.00 3,200.00 3,200.00 3,200.00 0.02K 4.25% -5
1-Oct-19 3,069.40 3,069.40 3,069.40 3,069.40 0.02K -5.00% 4.2549032384
30-Sep-19 3,230.90 3,230.90 3,230.90 3,230.90 0.02K -9.37% -4.998607199
12-Jul-19 3,565.00 3,565.00 3,565.00 3,565.00 0.02K -0.17% -9.371669004
11-Jul-19 3,571.10 3,571.10 3,571.10 3,571.10 0.02K 5.00% -0.170815715
1-Jul-19 3,401.00 3,401.00 3,401.00 3,401.00 0.06K -5.00% 5.0014701558
28-Jun-19 3,580.00 3,956.00 3,956.70 3,580.00 0.64K -5.00% -5
27-Jun-19 3,768.30 3,768.30 3,768.30 3,768.30 0.02K 3.81% -4.996948226
25-Jun-19 3,630.10 4,000.00 4,009.40 3,630.10 0.36K -5.26% 3.8070576568
24-Jun-19 3,831.40 3,829.00 3,831.40 3,481.40 0.70K 5.00% -5.253954168
15-May-19 3,649.00 3,312.20 3,649.00 3,312.20 0.04K 4.66% 4.9986297616
8-May-19 3,486.50 3,486.50 3,486.50 3,486.50 0.02K -5.00% 4.6608346479
7-May-19 3,670.00 3,670.00 3,670.00 3,670.00 0.02K 4.89% -5
30-Apr-19 3,498.90 3,498.90 3,498.90 3,498.90 0.02K 4.51% 4.8901083198
29-Apr-19 3,348.00 3,348.00 3,348.00 3,348.00 0.02K 4.82% 4.5071684588
26-Apr-19 3,194.00 3,194.00 3,194.00 3,194.00 0.02K 3.03% 4.8215403882
25-Apr-19 3,100.00 2,989.50 3,100.00 2,989.50 0.06K 3.69% 3.0322580645
24-Apr-19 2,989.50 2,989.50 2,989.50 2,989.50 0.30K -5.00% 3.6962702793
23-Apr-19 3,146.90 3,146.90 3,147.00 3,146.90 0.04K -7.28% -5.001747752
22-Apr-19 3,394.00 3,481.00 3,450.00 3,149.40 0.28K 2.38% -7.280494991
17-Apr-19 3,315.20 3,315.20 3,315.20 3,315.20 0.02K -5.00% 2.3769305019
16-Apr-19 3,489.70 3,489.70 3,489.70 3,489.70 0.20K -3.33% -5.000429836
15-Apr-19 3,610.00 3,610.00 3,800.00 3,610.00 0.34K -5.00% -3.332409972
12-Apr-19 3,800.00 3,800.00 3,800.00 3,800.00 0.02K -5.00% -5
28-Mar-19 4,000.00 4,000.00 4,000.00 4,000.00 0.24K 0.00% -5
27-Mar-19 4,000.00 4,000.00 4,040.00 4,000.00 0.24K 0.00% 0
26-Mar-19 4,000.00 3,728.00 4,000.00 3,728.00 0.34K 1.13% 0
25-Mar-19 3,955.10 3,910.00 3,955.10 3,800.00 0.42K 5.00% 1.1352431038
22-Mar-19 3,766.80 3,408.10 3,766.80 3,408.10 0.90K 5.00% 4.9989380907
21-Mar-19 3,587.40 3,965.00 3,965.00 3,587.40 0.06K -5.00% 5.0008362602
20-Mar-19 3,776.30 3,776.30 3,776.30 3,776.30 0.02K -5.00% -5.00225088
19-Mar-19 3,975.00 3,979.50 3,979.50 3,975.00 0.04K 4.88% -4.998742138
18-Mar-19 3,790.00 3,666.10 3,800.00 3,666.10 0.08K -1.79% 4.8812664908
15-Mar-19 3,859.00 3,868.50 3,868.50 3,859.00 0.04K 4.72% -1.788027987
14-Mar-19 3,685.00 3,690.00 3,690.00 3,685.00 0.04K 2.62% 4.7218453189
13-Mar-19 3,590.90 3,591.00 3,591.00 3,590.90 0.04K 4.74% 2.6205129633
12-Mar-19 3,428.50 3,428.50 3,428.50 3,350.00 0.36K 4.36% 4.7367653493
11-Mar-19 3,285.30 3,200.00 3,285.30 3,150.00 0.50K 5.00% 4.3588104587
8-Mar-19 3,128.90 3,100.00 3,128.90 3,100.00 0.08K 1.03% 4.9985617949
7-Mar-19 3,097.00 2,802.50 3,097.00 2,802.50 0.10K 4.98% 1.0300290604
6-Mar-19 2,950.00 2,950.00 2,950.00 2,950.00 0.02K -4.84% 4.9830508475
7-Feb-19 3,100.00 3,100.00 3,100.00 3,100.00 0.02K -3.94% -4.838709677
6-Feb-19 3,227.00 3,227.00 3,227.00 3,227.00 0.02K -0.35% -3.935543849
4-Feb-19 3,238.40 3,238.40 3,238.40 3,238.40 0.04K -4.75% -0.352025692
7-Jan-19 3,400.00 3,400.00 3,408.80 3,408.80 0.46K -2.86% -4.752941176
3-Jan-19 3,500.00 3,500.00 3,408.80 3,408.80 0.30K 2.25% -2.857142857
1-Jan-20 28.26 27.07 28.42 27 8.58M 4.32%
31-Dec-19 27.09 27.19 27.44 26.7 1.44M 0.37% 4.3189368771
30-Dec-19 26.99 26.51 27.59 26.4 4.19M 2.12% 0.3705075954
27-Dec-19 26.43 27 27 26.15 3.74M -1.71% 2.118804389
26-Dec-19 26.89 26.45 27.15 26.25 4.91M 2.44% -1.710673113
24-Dec-19 26.25 25.25 26.25 24.55 4.10M 2.94% 2.4380952381
23-Dec-19 25.5 26.15 26.46 24.92 2.91M -2.67% 2.9411764706
20-Dec-19 26.2 26.49 26.9 25.7 5.64M -0.23% -2.671755725
19-Dec-19 26.26 27.75 27.93 26.26 4.43M -5.10% -0.228484387
18-Dec-19 27.67 27.55 28.25 27 2.84M -0.82% -5.095771594
17-Dec-19 27.9 28.39 28.88 27.3 11.67M -0.71% -0.82437276
16-Dec-19 28.1 28.5 28.6 28.05 4.58M 0.64% -0.711743772
13-Dec-19 27.92 27.49 28.25 27.25 9.50M 1.90% 0.6446991404
12-Dec-19 27.4 28.09 28.39 27.09 6.73M -1.62% 1.897810219
11-Dec-19 27.85 27.7 28.61 27.6 15.62M 0.80% -1.615798923
10-Dec-19 27.63 27.3 27.79 27.21 3.51M 1.25% 0.7962359754
9-Dec-19 27.29 27.75 28.47 27.06 14.19M -1.27% 1.2458776108
6-Dec-19 27.64 28.15 28.32 27.51 4.12M -1.46% -1.266280753
5-Dec-19 28.05 28.25 28.78 27.75 12.95M -0.60% -1.461675579
4-Dec-19 28.22 26.8 28.24 26.51 11.75M 5.10% -0.602409639
3-Dec-19 26.85 28.6 28.86 26.85 13.07M -5.52% 5.1024208566
2-Dec-19 28.42 27.3 28.43 26.76 16.54M 4.87% -5.524278677
29-Nov-19 27.1 27 27.98 26.9 20.09M 1.61% 4.8708487085
28-Nov-19 26.67 25.45 26.67 25.24 19.77M 5.83% 1.6122984627
27-Nov-19 25.2 25.55 25.7 24.7 10.35M -0.79% 5.8333333333
26-Nov-19 25.4 25.01 25.86 23.8 29.63M 3.00% -0.787401575
25-Nov-19 24.66 23.75 24.66 23.46 19.08M 4.94% 3.00081103
22-Nov-19 23.5 22.1 23.5 22.1 20.63M 5.19% 4.9361702128
21-Nov-19 22.34 23.55 24.15 22.34 10.32M -4.86% 5.1924798568
20-Nov-19 23.48 23.15 24.24 22.7 15.08M 3.44% -4.855195911
19-Nov-19 22.7 23.98 24.1 22.7 14.42M -3.57% 3.436123348
18-Nov-19 23.54 23.54 23.54 22.9 11.77M 5.00% -3.568394223
15-Nov-19 22.42 21.46 22.42 21.41 8.40M 3.32% 4.9955396967
14-Nov-19 21.7 21 21.77 20.81 16.33M 5.08% 3.3179723502
13-Nov-19 20.65 20.59 21.2 20.3 9.39M 0.49% 5.0847457627
12-Nov-19 20.55 20.64 21.41 20.22 16.08M 0.10% 0.4866180049
11-Nov-19 20.53 20.01 20.7 19.9 7.14M 3.90% 0.0974184121
8-Nov-19 19.76 20.1 20.33 19.6 3.33M -0.70% 3.8967611336
7-Nov-19 19.9 20.25 20.74 19.9 16.72M -0.80% -0.703517588
6-Nov-19 20.06 19.35 20.06 19.35 14.31M 5.52% -0.797607178
5-Nov-19 19.01 18.93 19.6 18.86 7.66M 0.64% 5.5234087322
4-Nov-19 18.89 18.45 19.15 18.45 3.44M 1.83% 0.6352567496
1-Nov-19 18.55 18.62 18.84 18.35 2.22M -1.33% 1.832884097
31-Oct-19 18.8 18.49 19.02 18.31 2.56M 2.45% -1.329787234
30-Oct-19 18.35 18.9 18.97 18.26 2.49M -1.92% 2.4523160763
29-Oct-19 18.71 19.3 19.43 18.66 6.04M -2.60% -1.924104757
28-Oct-19 19.21 18.14 19.21 18.14 4.47M 5.49% -2.602811036
25-Oct-19 18.21 17.75 18.3 17.7 3.14M 2.88% 5.4914881933
24-Oct-19 17.7 17.61 17.93 17.6 1.15M 0.85% 2.8813559322
23-Oct-19 17.55 17.7 17.91 17.4 1.88M -0.17% 0.8547008547
22-Oct-19 17.58 17.3 17.75 16.95 1.47M 1.15% -0.170648464
21-Oct-19 17.38 18.45 18.45 17.38 2.37M -5.49% 1.1507479862
18-Oct-19 18.39 19.18 19.29 18.29 2.31M -2.44% -5.49211528
17-Oct-19 18.85 19.13 19.34 18.75 1.66M -1.82% -2.440318302
16-Oct-19 19.2 19.21 19.71 19.05 2.20M 0.10% -1.822916667
15-Oct-19 19.18 19.19 19.5 18.8 1.54M 0.42% 0.1042752868
14-Oct-19 19.1 19.69 19.83 18.99 1.43M -2.85% 0.4188481675
11-Oct-19 19.66 20.39 20.55 19.55 7.65M -1.60% -2.848423194
10-Oct-19 19.98 19.12 19.98 18.95 5.20M 5.71% -1.601601602
9-Oct-19 18.9 19.05 19.49 18.77 4.25M -0.63% 5.7142857143
8-Oct-19 19.02 19.15 19.73 18.81 13.31M 1.17% -0.630914826
7-Oct-19 18.8 17.9 18.8 17.9 7.65M 5.92% 1.170212766
4-Oct-19 17.75 17.6 18.15 17.4 9.31M 1.66% 5.9154929577
3-Oct-19 17.46 17.3 17.9 17.24 9.81M 0.75% 1.6609392898
2-Oct-19 17.33 17.03 17.45 17.03 3.42M 1.35% 0.7501442585
1-Oct-19 17.1 16.8 17.3 16.63 3.78M 1.24% 1.3450292398
30-Sep-19 16.89 16.6 16.98 16.37 4.73M 2.30% 1.243339254
27-Sep-19 16.51 16.15 16.74 15.85 6.21M 4.49% 2.3016353725
26-Sep-19 15.8 15.95 16.2 15.7 1.24M -0.63% 4.4936708861
25-Sep-19 15.9 16 16.15 15.61 1.47M -0.31% -0.628930818
24-Sep-19 15.95 16.05 16.18 15.75 2.49M -0.44% -0.313479624
23-Sep-19 16.02 16.65 16.65 15.9 3.88M -3.03% -0.436953808
20-Sep-19 16.52 17.03 17.44 16.4 4.99M -3.39% -3.026634383
19-Sep-19 17.1 16.6 17.3 16.44 6.42M 3.70% -3.391812865
18-Sep-19 16.49 16.95 17.09 16.49 8.53M -1.85% 3.6992116434
17-Sep-19 16.8 16.2 17.14 15.91 16.75M 4.35% -1.845238095
16-Sep-19 16.1 16.39 16.4 15.85 4.27M -0.86% 4.347826087
13-Sep-19 16.24 15.71 16.26 15.57 5.11M 3.77% -0.862068966
12-Sep-19 15.65 15.5 16.2 15.31 5.49M 0.64% 3.7699680511
11-Sep-19 15.55 15.4 15.85 15.01 2.85M 0.00% 0.6430868167
6-Sep-19 15.55 15.37 15.7 15.21 2.64M 1.04% 0
5-Sep-19 15.39 16.11 16.35 15.2 6.92M -2.59% 1.0396361274
4-Sep-19 15.8 14.79 15.8 14.75 5.83M 6.04% -2.594936709
3-Sep-19 14.9 15.24 15.39 14.62 1.87M -1.65% 6.0402684564
2-Sep-19 15.15 14.5 15.44 14.5 2.10M 4.92% -1.650165017
30-Aug-19 14.44 15.02 15.34 14.25 3.49M -5.25% 4.9168975069
29-Aug-19 15.24 16.05 16.2 15.22 4.55M -4.87% -5.249343832
28-Aug-19 16.02 16.5 16.85 16.01 3.27M -1.23% -4.868913858
27-Aug-19 16.22 16 16.55 15.65 3.25M 0.25% -1.233045623
26-Aug-19 16.18 17 17.15 16.18 4.61M -4.15% 0.2472187886
23-Aug-19 16.88 16.8 17.65 16.4 15.90M -0.06% -4.146919431
22-Aug-19 16.89 16.02 16.9 16 7.30M 4.91% -0.059206631
21-Aug-19 16.1 15.48 16.19 15.11 4.17M 4.89% 4.9068322981
20-Aug-19 15.35 15.9 16.2 15.3 4.27M -1.98% 4.8859934853
19-Aug-19 15.66 14.66 15.66 14.65 2.50M 6.53% -1.979565773
16-Aug-19 14.7 14.4 14.91 14.4 1.15M 0.34% 6.5306122449
9-Aug-19 14.65 14.65 14.95 14.42 1.40M 0.34% 0.3412969283
8-Aug-19 14.6 14.39 14.69 13.8 2.56M 1.18% 0.3424657534
7-Aug-19 14.43 14.6 14.71 14.15 1.62M -1.84% 1.1781011781
6-Aug-19 14.7 14.49 14.9 14.3 1.73M 0.96% -1.836734694
5-Aug-19 14.56 14.71 14.71 14.1 1.62M -2.08% 0.9615384615
2-Aug-19 14.87 14.9 15.1 14.6 1.73M 0.07% -2.084734364
1-Aug-19 14.86 14.99 15.45 14.73 3.32M -0.13% 0.067294751
31-Jul-19 14.88 14.72 15.18 14.44 2.40M 1.22% -0.134408602
30-Jul-19 14.7 14.5 15.29 14.5 2.84M 1.38% 1.2244897959
29-Jul-19 14.5 15.15 15.39 14.5 1.77M -4.10% 1.3793103448
26-Jul-19 15.12 15.6 15.89 14.75 4.07M -3.63% -4.100529101
25-Jul-19 15.69 16.2 16.25 15.65 2.34M -3.15% -3.632887189
24-Jul-19 16.2 16.41 16.7 16.02 4.68M -0.06% -3.148148148
23-Jul-19 16.21 15.99 16.5 15.17 5.98M 2.08% -0.061690315
22-Jul-19 15.88 16.3 16.59 15.69 2.81M -2.34% 2.0780856423
19-Jul-19 16.26 16.45 16.59 15.92 7.62M -3.56% -2.33702337
18-Jul-19 16.86 17.57 17.89 16.86 867.50K -5.60% -3.558718861
17-Jul-19 17.86 18.4 19.1 17.65 3.02M -2.19% -5.599104143
16-Jul-19 18.26 17.89 18.41 17.31 2.77M 1.00% -2.190580504
15-Jul-19 18.08 19 19.01 18.08 763.00K -5.24% 0.9955752212
12-Jul-19 19.08 19.95 20 18.82 1.09M -3.44% -5.241090147
11-Jul-19 19.76 19.8 20.05 19.72 1.06M 0.10% -3.441295547
10-Jul-19 19.74 19.85 19.88 19.66 448.50K -0.10% 0.1013171226
9-Jul-19 19.76 19.68 20.01 19.55 1.11M 0.97% -0.101214575
8-Jul-19 19.57 20 20.2 19.51 957.00K -2.05% 0.9708737864
5-Jul-19 19.98 20.28 20.28 19.75 1.15M -0.79% -2.052052052
4-Jul-19 20.14 21.65 21.7 20.14 4.17M -5.00% -0.794438928
3-Jul-19 21.2 20.51 21.28 20.51 3.03M 3.62% -5
2-Jul-19 20.46 20.1 20.57 19.85 2.43M 2.51% 3.6168132942
1-Jul-19 19.96 20.06 20.24 19.9 1.32M -0.30% 2.50501002
28-Jun-19 20.02 19.44 20.34 19 5.18M 2.51% -0.2997003
27-Jun-19 19.53 20 20.3 19.02 7.53M -2.40% 2.5089605735
26-Jun-19 20.01 20.25 20.48 19.61 3.05M -1.23% -2.3988006
25-Jun-19 20.26 21.01 21.14 20.26 6.95M -4.97% -1.233958539
24-Jun-19 21.32 22.65 22.65 21.32 2.19M -4.99% -4.971857411
21-Jun-19 22.44 22.31 22.7 22.22 6.11M 0.27% -4.991087344
20-Jun-19 22.38 21.51 22.59 21.51 10.17M 3.13% 0.2680965147
19-Jun-19 21.7 21.39 21.9 21.25 1.45M 2.36% 3.133640553
18-Jun-19 21.2 22 22.35 21.1 3.53M -3.20% 2.358490566
17-Jun-19 21.9 22.29 22.62 21.89 3.18M -1.13% -3.196347032
14-Jun-19 22.15 22.25 22.79 21.9 7.22M -1.25% -1.128668172
13-Jun-19 22.43 21.55 22.59 21.3 7.40M 3.36% -1.248328132
12-Jun-19 21.7 20.82 21.81 20.8 3.62M 5.08% 3.3640552995
11-Jun-19 20.65 19.8 21.2 19.7 2.50M 1.57% 5.0847457627
10-Jun-19 20.33 21.1 21.2 20.33 908.00K -4.78% 1.5740285293
3-Jun-19 21.35 22.05 22.1 21.32 2.02M -3.66% -4.777517564
30-May-19 22.16 22.7 23.15 21.71 6.80M -1.07% -3.655234657
29-May-19 22.4 21.65 22.4 21.65 6.59M 4.97% -1.071428571
28-May-19 21.34 21.5 21.85 20.8 5.02M -1.70% 4.9671977507
27-May-19 21.71 22.16 22.29 21.5 6.17M -2.86% -1.70428374
24-May-19 22.35 23.2 23.47 22.06 5.75M -3.75% -2.863534676
23-May-19 23.22 22.75 23.22 22.13 8.99M 4.97% -3.746770026
22-May-19 22.12 21.35 22.12 21.35 3.25M 4.19% 4.972875226
21-May-19 21.23 20.4 21.23 20 3.82M 5.00% 4.1921808761
20-May-19 20.22 19.4 20.22 18.35 3.21M 5.20% 4.9950544016
17-May-19 19.22 20 20 19.18 1.85M -4.47% 5.2029136316
16-May-19 20.12 21.17 21.26 20.12 2.23M -4.82% -4.473161034
15-May-19 21.14 20.85 21.51 20.75 2.83M 0.91% -4.824976348
14-May-19 20.95 21.54 21.77 20.46 3.25M -2.69% 0.9069212411
13-May-19 21.53 22.95 23.79 21.53 3.29M -4.99% -2.693915467
10-May-19 22.66 22.61 23 22.58 425.00K -0.83% -4.986760812
9-May-19 22.85 22.2 23 21.95 2.45M 3.39% -0.831509847
8-May-19 22.1 22.62 22.74 21.64 3.31M -1.78% 3.3936651584
7-May-19 22.5 23.49 23.49 22.41 1.40M -0.66% -1.777777778
6-May-19 22.65 22.31 23 22.03 2.26M 0.22% -0.662251656
3-May-19 22.6 22.4 22.7 22.26 761.00K 0.80% 0.2212389381
2-May-19 22.42 22.8 23.1 22.3 1.35M -1.62% 0.8028545941
30-Apr-19 22.79 22.91 24 22.51 9.34M -1.72% -1.623519087
29-Apr-19 23.19 22.49 23.26 22.45 11.49M 4.65% -1.724881414
26-Apr-19 22.16 21.25 22.16 21.16 9.10M 4.97% 4.6480144404
25-Apr-19 21.11 20.7 21.3 20.55 5.72M 2.53% 4.9739459972
24-Apr-19 20.59 21.05 21.6 20.28 3.94M -3.20% 2.5254978145
23-Apr-19 21.27 21.99 22 20.99 5.70M -2.61% -3.196991067
22-Apr-19 21.84 23.4 23.4 21.82 7.58M -5.50% -2.60989011
19-Apr-19 23.11 22.48 23.2 22.2 8.79M 3.45% -5.495456512
18-Apr-19 22.34 22.11 23.07 21.45 9.55M 0.40% 3.4467323187
17-Apr-19 22.25 23.25 23.25 21.95 5.09M -3.64% 0.404494382
16-Apr-19 23.09 23.17 23.69 22.75 13.13M 0.48% -3.637938502
15-Apr-19 22.98 22.4 22.98 22.1 18.19M 4.98% 0.4786771105
12-Apr-19 21.89 21.39 21.89 20.8 5.72M 4.99% 4.9794426679
11-Apr-19 20.85 20.3 21.17 19.85 5.43M 2.71% 4.9880095923
10-Apr-19 20.3 21.45 21.48 20.28 2.37M -4.87% 2.7093596059
9-Apr-19 21.34 21.27 21.82 20.52 3.88M 0.28% -4.873477038
8-Apr-19 21.28 22.1 22.15 21.12 2.49M -4.27% 0.2819548872
5-Apr-19 22.23 22 22.35 21.6 3.87M 0.95% -4.273504274
4-Apr-19 22.02 22.72 22.9 21.9 4.24M -4.09% 0.9536784741
3-Apr-19 22.96 23.1 23.4 22.7 1.88M -0.22% -4.094076655
2-Apr-19 23.01 22.81 23.3 22.8 3.13M 0.70% -0.217296827
1-Apr-19 22.85 22.85 23.1 22.8 1.25M -1.47% 0.7002188184
29-Mar-19 23.19 23.16 23.41 22.91 2.88M -0.26% -1.466149202
28-Mar-19 23.25 23.88 23.89 23.19 2.25M -2.72% -0.258064516
27-Mar-19 23.9 23.44 24.16 23.21 2.78M 2.58% -2.719665272
26-Mar-19 23.3 23.5 23.6 23.15 2.27M -0.85% 2.5751072961
25-Mar-19 23.5 24 24.05 23.26 1.81M -2.08% -0.85106383
22-Mar-19 24 24.1 24.25 23.84 2.19M -0.08% -2.083333333
21-Mar-19 24.02 24 24.44 23.82 4.18M -1.96% -0.083263947
20-Mar-19 24.5 24.8 24.98 24.4 4.86M -2.85% -1.959183673
19-Mar-19 25.22 25.35 25.69 24.4 15.63M 3.02% -2.854877082
18-Mar-19 24.48 23.5 24.48 22.67 5.86M 4.97% 3.022875817
15-Mar-19 23.32 23.67 23.85 22.85 2.39M -1.85% 4.974271012
14-Mar-19 23.76 23.93 23.98 23.7 945.50K -1.00% -1.851851852
13-Mar-19 24 24.15 24.27 23.95 1.89M 0.00% -1
12-Mar-19 24 23.65 24.19 23.55 2.46M 1.65% 0
11-Mar-19 23.61 23.85 23.99 23.45 1.02M 0.04% 1.6518424396
8-Mar-19 23.6 24.1 24.16 23.5 2.48M -2.28% 0.0423728814
7-Mar-19 24.15 24.7 24.87 24.05 1.84M -1.11% -2.277432712
6-Mar-19 24.42 24.31 24.5 24.26 766.50K 0.70% -1.105651106
5-Mar-19 24.25 24.56 24.8 24.21 2.92M -1.26% 0.7010309278
4-Mar-19 24.56 24.35 24.75 24.16 3.87M 1.24% -1.262214984
1-Mar-19 24.26 24.3 24.59 24.17 4.45M 0.92% 1.2366034625
28-Feb-19 24.04 23.61 24.45 22.89 7.16M 3.58% 0.9151414309
27-Feb-19 23.21 23.25 23.59 22.66 6.48M -2.64% 3.5760448083
26-Feb-19 23.84 24.75 24.75 23.84 5.88M -5.40% -2.64261745
25-Feb-19 25.2 25.25 25.53 25 2.79M -0.04% -5.396825397
22-Feb-19 25.21 25.26 25.55 24.95 5.63M -0.47% -0.039666799
21-Feb-19 25.33 25.65 25.8 25.2 3.10M -1.63% -0.473746546
20-Feb-19 25.75 25.99 26.04 25.35 4.34M -1.15% -1.631067961
19-Feb-19 26.05 26.1 26.2 25.5 5.71M 0.08% -1.151631478
18-Feb-19 26.03 26.79 26.97 25.5 5.44M -2.36% 0.0768344218
15-Feb-19 26.66 26.49 26.79 26.36 2.60M 0.64% -2.363090773
14-Feb-19 26.49 26.31 26.62 26 1.72M 0.49% 0.6417516044
13-Feb-19 26.36 26.95 27.1 26.13 4.22M -1.61% 0.4931714719
12-Feb-19 26.79 26.2 26.84 25.7 6.67M 2.45% -1.605076521
11-Feb-19 26.15 27.59 27.7 26.1 7.85M -4.18% 2.447418738
8-Feb-19 27.29 28.4 28.5 27.03 10.47M -3.50% -4.177354342
7-Feb-19 28.28 27.7 28.54 27.7 12.20M 1.54% -3.500707214
6-Feb-19 27.85 28.13 28.21 27.45 4.84M -0.39% 1.5439856373
4-Feb-19 27.96 27.8 28.39 27.8 7.24M 0.76% -0.39341917
1-Feb-19 27.75 27.52 28.29 27.45 12.49M 0.36% 0.7567567568
31-Jan-19 27.65 27 27.88 26.95 12.26M 2.79% 0.3616636528
30-Jan-19 26.9 26.89 27.37 26.82 5.09M 0.07% 2.7881040892
29-Jan-19 26.88 27 27.24 26.74 3.78M -0.41% 0.0744047619
28-Jan-19 26.99 27.4 27.45 26.88 4.04M -0.48% -0.407558355
25-Jan-19 27.12 27.2 27.37 26.81 5.92M 0.41% -0.479351032
24-Jan-19 27.01 28.99 28.99 26.8 18.01M -2.17% 0.4072565716
23-Jan-19 27.61 28.15 28.25 27.25 8.24M -0.22% -2.173125679
22-Jan-19 27.67 27.01 27.68 26.8 5.48M 2.18% -0.216841344
21-Jan-19 27.08 27.9 27.9 27 2.97M -3.29% 2.1787296898
18-Jan-19 28 28.28 28.67 27.82 6.60M -0.53% -3.285714286
17-Jan-19 28.15 28.09 28.48 27.57 4.40M 0.54% -0.53285968
16-Jan-19 28 29 29.04 27.92 6.87M -2.57% 0.5357142857
15-Jan-19 28.74 28.71 29 28.21 15.35M 1.16% -2.574808629
14-Jan-19 28.41 28.01 28.89 28.01 13.62M 1.94% 1.16156283
11-Jan-19 27.87 27.45 27.9 26.8 6.83M 1.94% 1.9375672766
10-Jan-19 27.34 27.75 28.15 26.92 7.90M -0.76% 1.9385515728
9-Jan-19 27.55 28.25 28.25 27.4 25.12M 2.38% -0.762250454
8-Jan-19 26.91 26.3 26.91 26.3 2.17M 4.99% 2.3782980305
7-Jan-19 25.63 24.8 25.63 24.7 6.90M 4.61% 4.9941474834
4-Jan-19 24.5 24.61 24.97 24.2 3.29M 0.00% 4.612244898
3-Jan-19 24.5 25.6 25.75 24.31 4.97M -3.92% 0
2-Jan-19 25.5 26 26.65 25.31 8.29M -2.15% -3.921568627
1-Jan-19 26.06 25.06 26.14 24.7 11.99M 4.66% -2.148887183
1-Jan-20 9.49 9.36 9.53 9.35 427.50K 2.59%
31-Dec-19 9.25 9.36 9.5 9.25 299.00K -1.49% 2.5945945946
30-Dec-19 9.39 9.3 9.4 9.25 584.50K 0.97% -1.490947817
27-Dec-19 9.3 9.51 9.7 9.3 605.00K -3.02% 0.9677419355
26-Dec-19 9.59 9.51 9.81 9.5 877.00K 0.21% -3.023983316
24-Dec-19 9.57 9.25 9.6 9.05 531.00K 3.35% 0.2089864159
23-Dec-19 9.26 9.3 9.5 9.2 517.50K -1.17% 3.3477321814
20-Dec-19 9.37 9.65 9.68 9.26 979.50K -2.40% -1.173959445
19-Dec-19 9.6 9.65 9.65 9.3 1.63M -1.03% -2.395833333
18-Dec-19 9.7 9.65 9.85 9.55 1.25M 1.04% -1.030927835
17-Dec-19 9.6 9.9 10 9.6 1.55M -2.04% 1.0416666667
16-Dec-19 9.8 9.85 10.15 9.67 4.77M 1.24% -2.040816327
13-Dec-19 9.68 9.98 10.12 9.65 3.71M -3.20% 1.2396694215
12-Dec-19 10 9.85 10.15 9.65 5.12M 2.56% -3.2
11-Dec-19 9.75 10 10.29 9.7 2.99M -1.52% 2.5641025641
10-Dec-19 9.9 10.15 10.5 9.9 4.23M -1.98% -1.515151515
9-Dec-19 10.1 10 10.45 9.95 7.46M 1.10% -1.98019802
6-Dec-19 9.99 9.52 10.3 9.45 14.02M 6.28% 1.1011011011
5-Dec-19 9.4 9.79 9.9 9.4 2.58M -2.79% 6.2765957447
4-Dec-19 9.67 9.39 9.85 9.31 3.82M 2.98% -2.792140641
3-Dec-19 9.39 9.4 9.75 9.15 14.09M 2.07% 2.9818956337
2-Dec-19 9.2 8.7 9.35 8.6 10.86M 7.60% 2.0652173913
29-Nov-19 8.55 8.45 8.73 8.41 2.78M 1.18% 7.6023391813
28-Nov-19 8.45 8.5 8.8 8.35 3.24M 0.60% 1.1834319527
27-Nov-19 8.4 8.5 8.63 8.32 1.36M -2.89% 0.5952380952
26-Nov-19 8.65 8.95 8.98 8.22 6.17M -2.81% -2.89017341
25-Nov-19 8.9 8.99 9 8.7 2.94M 1.25% -2.808988764
22-Nov-19 8.79 8.34 8.98 8.26 10.93M 7.85% 1.2514220705
21-Nov-19 8.15 8.65 8.65 8.01 1.38M -4.23% 7.8527607362
20-Nov-19 8.51 8.99 8.99 8.51 1.84M -3.30% -4.230317274
19-Nov-19 8.8 8.73 8.94 8.65 6.19M 3.53% -3.295454545
18-Nov-19 8.5 8.3 8.57 8.2 4.99M 3.41% 3.5294117647
15-Nov-19 8.22 8.15 8.32 8.1 3.30M 1.73% 3.4063260341
14-Nov-19 8.08 8.1 8.2 8.05 1.69M 0.75% 1.7326732673
13-Nov-19 8.02 8.1 8.4 8 3.90M -0.99% 0.7481296758
12-Nov-19 8.1 7.84 8.15 7.73 4.74M 3.18% -0.987654321
11-Nov-19 7.85 7.73 7.87 7.6 1.55M 3.70% 3.1847133758
8-Nov-19 7.57 7.76 7.78 7.57 403.50K -1.94% 3.6988110964
7-Nov-19 7.72 7.5 7.76 7.5 603.00K 2.25% -1.943005181
6-Nov-19 7.55 7.74 7.74 7.54 575.00K 0.80% 2.2516556291
5-Nov-19 7.49 7.56 7.6 7.43 1.73M -1.45% 0.8010680908
4-Nov-19 7.6 7.5 7.68 7.45 2.29M 1.88% -1.447368421
1-Nov-19 7.46 7.3 7.5 7.3 778.00K 1.36% 1.8766756032
31-Oct-19 7.36 7.26 7.5 7.26 374.50K 0.82% 1.3586956522
30-Oct-19 7.3 7.3 7.4 7.3 160.00K 0.41% 0.8219178082
29-Oct-19 7.27 7.46 7.46 7.26 208.00K 0.28% 0.4126547455
28-Oct-19 7.25 7.2 7.5 7.15 600.00K -0.82% 0.275862069
25-Oct-19 7.31 7.3 7.44 7.3 238.00K -0.54% -0.820793434
24-Oct-19 7.35 7.29 7.41 7.19 161.00K 0.96% -0.544217687
23-Oct-19 7.28 7.15 7.29 7.15 55.00K 1.82% 0.9615384615
22-Oct-19 7.15 7.06 7.25 7.05 64.50K -0.14% 1.8181818182
21-Oct-19 7.16 7.58 7.58 7.1 466.50K -4.79% -0.139664804
18-Oct-19 7.52 7.55 7.8 7.52 539.50K -1.05% -4.787234043
17-Oct-19 7.6 7.75 7.8 7.59 777.00K -0.91% -1.052631579
16-Oct-19 7.67 8.08 8.21 7.66 2.77M -4.72% -0.912646675
15-Oct-19 8.05 8.16 8.16 7.94 475.00K 0.37% -4.720496894
14-Oct-19 8.02 8.2 8.55 8.01 2.05M -2.20% 0.3740648379
11-Oct-19 8.2 7.9 8.25 7.85 4.69M 6.49% -2.195121951
10-Oct-19 7.7 7.8 8.1 7.66 1.98M 0.65% 6.4935064935
9-Oct-19 7.65 7.8 7.8 7.6 289.50K -1.80% 0.6535947712
8-Oct-19 7.79 7.95 8 7.7 941.50K -1.02% -1.797175866
7-Oct-19 7.87 7.75 8.01 7.5 5.85M 3.55% -1.016518424
4-Oct-19 7.6 7.1 7.75 7.1 3.05M 5.70% 3.5526315789
3-Oct-19 7.19 6.9 7.2 6.71 304.00K 2.71% 5.702364395
2-Oct-19 7 6.92 7 6.9 158.50K 0.86% 2.7142857143
1-Oct-19 6.94 6.91 6.97 6.9 25.00K 0.29% 0.8645533141
30-Sep-19 6.92 7.1 7.1 6.9 27.50K -0.57% 0.289017341
27-Sep-19 6.96 6.9 6.99 6.82 146.00K 0.87% -0.574712644
26-Sep-19 6.9 6.95 6.95 6.86 56.00K -0.72% 0.8695652174
25-Sep-19 6.95 6.95 7 6.9 115.00K -0.71% -0.71942446
24-Sep-19 7 6.81 7 6.72 211.50K 2.19% -0.714285714
23-Sep-19 6.85 7.14 7.14 6.71 236.00K -0.87% 2.1897810219
20-Sep-19 6.91 6.95 6.98 6.8 167.50K -0.29% -0.868306802
19-Sep-19 6.93 6.85 7.03 6.85 88.00K -0.29% -0.288600289
18-Sep-19 6.95 6.88 7 6.88 277.50K 1.61% -0.287769784
17-Sep-19 6.84 6.94 7 6.84 408.50K 0.15% 1.6081871345
16-Sep-19 6.83 6.81 6.98 6.8 87.50K 0.29% 0.1464128843
13-Sep-19 6.81 6.8 6.92 6.78 65.00K -0.44% 0.2936857562
12-Sep-19 6.84 6.75 6.96 6.75 325.00K 0.59% -0.438596491
11-Sep-19 6.8 6.85 6.99 6.74 385.00K -0.29% 0.5882352941
6-Sep-19 6.82 6.64 6.82 6.64 11.00K 1.79% -0.293255132
5-Sep-19 6.7 6.8 6.99 6.64 924.50K -1.47% 1.7910447761
4-Sep-19 6.8 6.96 6.97 6.7 95.00K 0.00% -1.470588235
3-Sep-19 6.8 6.7 6.95 6.7 79.00K 0.00% 0
2-Sep-19 6.8 6.56 6.8 6.56 68.50K 3.03% 0
30-Aug-19 6.6 6.5 6.8 6.5 1.17M -3.51% 3.0303030303
29-Aug-19 6.84 7.02 7.11 6.84 1.25M -2.56% -3.50877193
28-Aug-19 7.02 7.19 7.4 7.01 230.00K -0.43% -2.564102564
27-Aug-19 7.05 7.14 7.2 6.9 181.00K 0.57% -0.425531915
26-Aug-19 7.01 7.12 7.28 7 438.00K -3.31% 0.5706134094
23-Aug-19 7.25 7.33 7.45 7.25 188.50K -3.33% -3.310344828
22-Aug-19 7.5 7.15 7.69 7.02 2.13M 7.14% -3.333333333
21-Aug-19 7 7.15 7.2 6.94 654.00K -1.55% 7.1428571429
20-Aug-19 7.11 7.1 7.4 7 49.00K 0.99% -1.547116737
19-Aug-19 7.04 6.95 7.05 6.9 65.00K 4.30% 0.9943181818
16-Aug-19 6.75 6.91 6.95 6.52 72.50K -2.88% 4.2962962963
9-Aug-19 6.95 6.8 6.96 6.8 42.00K -0.57% -2.877697842
8-Aug-19 6.99 6.84 6.99 6.6 370.50K 2.19% -0.572246066
7-Aug-19 6.84 6.81 6.98 6.8 43.00K -2.15% 2.1929824561
6-Aug-19 6.99 6.85 7 6.81 96.00K -1.55% -2.145922747
5-Aug-19 7.1 6.01 7.1 6.01 81.00K 2.16% -1.549295775
2-Aug-19 6.95 7.06 7.06 6.9 45.00K -0.71% 2.1582733813
1-Aug-19 7 7.1 7.2 6.99 332.00K -1.41% -0.714285714
31-Jul-19 7.1 7.28 7.29 7.02 73.50K 0.00% -1.408450704
30-Jul-19 7.1 7.15 7.15 7.02 43.00K -0.70% 0
29-Jul-19 7.15 7.1 7.15 7.01 31.00K 0.70% -0.699300699
26-Jul-19 7.1 7.01 7.2 7.01 438.00K -1.11% 0.7042253521
25-Jul-19 7.18 7.32 7.32 7.1 30.00K 1.13% -1.114206128
24-Jul-19 7.1 7.19 7.3 7.1 643.00K -1.11% 1.1267605634
23-Jul-19 7.18 7.15 7.2 7.08 127.00K 0.84% -1.114206128
22-Jul-19 7.12 7.05 7.2 7.05 209.00K -3.65% 0.8426966292
19-Jul-19 7.39 7.6 7.64 7.1 600.00K -0.14% -3.653585927
18-Jul-19 7.4 7.71 7.79 7.4 289.50K -2.89% -0.135135135
17-Jul-19 7.62 7.8 7.9 7.62 115.00K -1.04% -2.887139108
16-Jul-19 7.7 7.8 7.9 7.65 442.00K -0.77% -1.038961039
15-Jul-19 7.76 8 8 7.76 74.50K -2.39% -0.773195876
12-Jul-19 7.95 7.99 8.29 7.95 63.00K -0.25% -2.389937107
11-Jul-19 7.97 8.1 8.25 7.97 99.00K -0.87% -0.250941029
10-Jul-19 8.04 8 8.04 7.97 7.00K 1.01% -0.870646766
9-Jul-19 7.96 8.24 8.24 7.95 119.00K -1.00% 1.0050251256
8-Jul-19 8.04 8.16 8.16 7.99 32.50K 0.50% -0.995024876
5-Jul-19 8 8.02 8.17 8 32.00K -0.74% 0.5
4-Jul-19 8.06 8.1 8.19 8.06 22.50K -0.25% -0.744416873
3-Jul-19 8.08 8.2 8.2 8.05 195.00K -0.86% -0.247524752
2-Jul-19 8.15 8.11 8.18 8.07 59.50K 0.49% -0.858895706
1-Jul-19 8.11 8.11 8.24 8.11 21.00K -4.59% 0.4932182491
28-Jun-19 8.5 8 8.5 8 334.00K 4.68% -4.588235294
27-Jun-19 8.12 8.1 8.19 7.95 57.50K 1.37% 4.6798029557
26-Jun-19 8.01 7.92 8.13 7.9 1.70M 0.13% 1.3732833958
25-Jun-19 8 7.9 8.05 7.9 1.52M 1.27% 0.125
24-Jun-19 7.9 8.05 8.14 7.9 72.50K -2.47% 1.2658227848
21-Jun-19 8.1 8.1 8.2 8.06 1.06M 0.00% -2.469135802
20-Jun-19 8.1 8.19 8.2 8.06 1.13M 0.00% 0
19-Jun-19 8.1 8.02 8.12 8.01 67.00K 0.50% 0
18-Jun-19 8.06 8.11 8.23 8 75.50K -0.62% 0.4962779156
17-Jun-19 8.11 8.15 8.16 8.1 22.50K 0.00% -0.616522811
14-Jun-19 8.11 8.38 8.48 8.09 170.50K -0.73% 0
13-Jun-19 8.17 8.22 8.48 8.11 540.50K -2.16% -0.734394125
12-Jun-19 8.35 8.25 8.36 8.1 509.00K 2.33% -2.155688623
11-Jun-19 8.16 8.19 8.23 8 172.50K 0.12% 2.3284313725
10-Jun-19 8.15 8.19 8.2 8.06 38.50K 0.37% 0.1226993865
3-Jun-19 8.12 8.4 8.4 8.11 103.50K -1.81% 0.3694581281
30-May-19 8.27 8.4 8.68 8.25 95.00K -2.59% -1.813784764
29-May-19 8.49 8.5 8.69 8.22 2.34M 1.56% -2.591283863
28-May-19 8.36 8.69 8.69 8.36 442.00K -1.65% 1.5550239234
27-May-19 8.5 8.5 8.6 8.03 1.70M -1.73% -1.647058824
24-May-19 8.65 8.5 8.75 8.4 2.93M -0.57% -1.734104046
23-May-19 8.7 8.74 8.75 8.48 1.79M 2.35% -0.574712644
22-May-19 8.5 8.45 8.55 8.4 1.97M 1.92% 2.3529411765
21-May-19 8.34 8 8.35 7.9 241.00K 3.35% 1.9184652278
20-May-19 8.07 8 8.13 7.6 567.00K 7.31% 3.3457249071
17-May-19 7.52 8.01 8.01 7.1 469.00K -5.41% 7.3138297872
16-May-19 7.95 8.08 8.09 7.81 535.50K -3.64% -5.408805031
15-May-19 8.25 8.25 8.3 8.05 129.50K 0.73% -3.636363636
14-May-19 8.19 8.15 8.4 8.06 174.50K 0.74% 0.7326007326
13-May-19 8.13 8.8 8.8 8.13 1.01M -3.21% 0.7380073801
10-May-19 8.4 8.5 8.6 8.38 107.00K 0.00% -3.214285714
9-May-19 8.4 8.6 8.78 8.35 210.50K -5.08% 0
8-May-19 8.85 9 9 8.83 280.00K -1.88% -5.084745763
7-May-19 9.02 9.09 9.15 8.95 71.50K -0.77% -1.884700665
6-May-19 9.09 9.15 9.2 8.94 103.00K -0.11% -0.770077008
3-May-19 9.1 9.15 9.15 9.06 84.00K 0.33% -0.10989011
2-May-19 9.07 9.2 9.21 9 116.00K -1.63% 0.3307607497
30-Apr-19 9.22 9.4 9.4 9.2 476.00K -1.39% -1.626898048
29-Apr-19 9.35 9.75 9.75 9.3 118.00K 0.43% -1.390374332
26-Apr-19 9.31 9.29 9.51 9.2 232.50K 1.20% 0.4296455424
25-Apr-19 9.2 9.16 9.25 9.15 86.50K 1.10% 1.1956521739
24-Apr-19 9.1 9.2 9.36 9.1 521.50K -1.62% 1.0989010989
23-Apr-19 9.25 9.4 9.5 9.11 339.00K 2.32% -1.621621622
22-Apr-19 9.04 9.3 9.4 9.01 317.50K -2.80% 2.3230088496
19-Apr-19 9.3 9.48 9.5 9.25 506.00K 0.00% -2.795698925
18-Apr-19 9.3 9.3 9.45 9.11 614.50K 1.31% 0
17-Apr-19 9.18 9.06 9.18 8.82 53.00K 1.89% 1.3071895425
16-Apr-19 9.01 9.3 9.3 9.01 38.00K -2.28% 1.8867924528
15-Apr-19 9.22 8.91 9.23 8.91 225.00K 2.22% -2.277657267
12-Apr-19 9.02 8.9 9.19 8.87 260.50K 1.35% 2.2172949002
11-Apr-19 8.9 8.76 8.94 8.6 25.00K 2.30% 1.3483146067
10-Apr-19 8.7 9 9.13 8.65 89.00K -1.92% 2.2988505747
9-Apr-19 8.87 8.88 9.1 8.8 94.50K 1.72% -1.916572717
8-Apr-19 8.72 9 9.02 8.7 126.00K -3.33% 1.7201834862
5-Apr-19 9.02 9.02 9.1 9 389.50K 0.22% -3.32594235
4-Apr-19 9 9.03 9.18 9 340.00K -0.55% 0.2222222222
3-Apr-19 9.05 9.02 9.14 9.01 85.00K 0.00% -0.552486188
2-Apr-19 9.05 9.05 9.12 9 168.00K 0.44% 0
1-Apr-19 9.01 9.16 9.24 9.01 165.00K -0.99% 0.4439511654
29-Mar-19 9.1 9.05 9.17 9.05 80.00K 0.00% -0.989010989
28-Mar-19 9.1 9.16 9.23 9.1 244.50K -1.19% 0
27-Mar-19 9.21 9.15 9.28 9.15 123.50K 1.10% -1.194353963
26-Mar-19 9.11 9.09 9.25 9.02 694.00K 1.00% 1.0976948408
25-Mar-19 9.02 9.2 9.3 9.02 743.00K -3.01% 0.9977827051
22-Mar-19 9.3 9.32 9.42 9.25 901.00K 0.00% -3.010752688
21-Mar-19 9.3 9.44 9.45 9.27 75.50K -0.64% 0
20-Mar-19 9.36 9.6 9.62 9.3 11.18M -2.09% -0.641025641
19-Mar-19 9.56 9.61 9.8 9.52 99.50K -1.24% -2.092050209
18-Mar-19 9.68 9.71 9.8 9.5 47.50K 1.79% -1.239669421
15-Mar-19 9.51 9.55 9.69 9.5 66.00K -2.56% 1.7875920084
14-Mar-19 9.76 9.81 9.81 9.61 69.00K -0.91% -2.56147541
13-Mar-19 9.85 9.85 9.85 9.79 6.50K 0.82% -0.913705584
12-Mar-19 9.77 9.76 9.9 9.75 46.50K -0.51% 0.8188331627
11-Mar-19 9.82 9.8 10.15 9.73 863.50K 1.03% -0.509164969
8-Mar-19 9.72 9.75 9.8 9.65 188.50K 1.67% 1.0288065844
7-Mar-19 9.56 9.79 9.8 9.51 125.50K -1.44% 1.6736401674
6-Mar-19 9.7 9.75 9.78 9.66 50.50K 0.00% -1.443298969
5-Mar-19 9.7 9.72 9.83 9.62 317.50K -0.51% 0
4-Mar-19 9.75 9.75 9.85 9.65 253.50K 0.00% -0.512820513
1-Mar-19 9.75 9.89 9.95 9.75 99.50K -1.12% 0
28-Feb-19 9.86 9.7 9.87 9.61 133.50K 2.71% -1.115618661
27-Feb-19 9.6 9.61 9.75 9.25 817.00K -0.52% 2.7083333333
26-Feb-19 9.65 9.9 10.05 9.65 1.13M -3.31% -0.518134715
25-Feb-19 9.98 9.96 10.15 9.9 136.00K 0.30% -3.306613226
22-Feb-19 9.95 10.15 10.15 9.95 75.50K -2.45% 0.3015075377
21-Feb-19 10.2 10.15 10.25 10.15 348.50K 0.49% -2.450980392
20-Feb-19 10.15 10.1 10.21 10.1 264.50K 0.00% 0.4926108374
19-Feb-19 10.15 10.1 10.24 10.1 3.80M -0.49% 0
18-Feb-19 10.2 10.24 10.25 10.1 1.30M 1.39% -0.490196078
15-Feb-19 10.06 10.12 10.2 10.05 214.00K 0.40% 1.3916500994
14-Feb-19 10.02 10.1 10.2 10 1.59M -0.50% 0.3992015968
13-Feb-19 10.07 10.25 10.25 10.02 270.00K -0.69% -0.49652433
12-Feb-19 10.14 10.15 10.25 10.01 929.00K 0.50% -0.690335306
11-Feb-19 10.09 10.3 10.3 9.99 1.79M -1.46% 0.4955401388
8-Feb-19 10.24 10.5 10.69 10.24 401.50K -2.94% -1.46484375
7-Feb-19 10.55 10.58 10.74 10.5 326.00K 0.29% -2.938388626
6-Feb-19 10.52 10.5 10.69 10.43 632.50K 0.86% 0.2851711027
4-Feb-19 10.43 10.4 10.54 10.4 660.00K 0.29% 0.8628954938
1-Feb-19 10.4 10.4 10.5 10.3 336.50K 0.97% 0.2884615385
31-Jan-19 10.3 10.27 10.4 10.22 199.00K 0.19% 0.9708737864
30-Jan-19 10.28 10.22 10.28 10.2 118.50K 0.29% 0.1945525292
29-Jan-19 10.25 10.12 10.25 10.1 477.00K 0.00% 0.2926829268
28-Jan-19 10.25 10.05 10.26 10.05 661.00K 0.59% 0
25-Jan-19 10.19 10.15 10.2 10.05 127.50K 0.89% 0.5888125613
24-Jan-19 10.1 10.25 10.28 10.1 442.50K -0.30% 0.8910891089
23-Jan-19 10.13 10.23 10.25 10.11 173.00K -0.49% -0.296150049
22-Jan-19 10.18 10.05 10.25 10.05 163.00K 0.79% -0.491159136
21-Jan-19 10.1 10.1 10.12 10.06 150.50K 0.00% 0.7920792079
18-Jan-19 10.1 10 10.1 9.91 291.50K 0.20% 0
17-Jan-19 10.08 9.95 10.1 9.9 81.00K 0.70% 0.1984126984
16-Jan-19 10.01 10.05 10.12 10 72.50K -0.40% 0.6993006993
15-Jan-19 10.05 10.1 10.1 9.99 564.00K -0.99% -0.39800995
14-Jan-19 10.15 10 10.17 9.99 242.00K 2.84% -0.985221675
11-Jan-19 9.87 10 10.18 9.76 428.00K -1.00% 2.8368794326
10-Jan-19 9.97 10 10.2 9.97 292.50K -0.50% -1.003009027
9-Jan-19 10.02 10.16 10.25 10.02 315.00K -0.99% -0.499001996
8-Jan-19 10.12 10.12 10.27 10.1 371.00K -0.30% -0.988142292
7-Jan-19 10.15 10 10.25 9.97 1.03M 3.47% -0.295566502
4-Jan-19 9.81 9.8 10.24 9.7 265.00K 0.62% 3.4658511723
3-Jan-19 9.75 9.8 9.85 9.7 78.00K 0.41% 0.6153846154
2-Jan-19 9.71 9.66 9.89 9.66 138.00K -1.02% 0.411946447
1-Jan-19 9.81 9.61 9.82 9.6 195.50K 2.19% -1.019367992
1-Jan-20 240.74 259.97 262 240.74 341.20K -5.00%
31-Dec-19 253.41 245 253.41 244.5 262.20K 5.00% -4.9998026912908
30-Dec-19 241.35 233 241.35 232 528.90K 5.00% 4.99689247980112
27-Dec-19 229.86 244.99 246.65 228.56 285.80K -3.76% 4.99869485773949
26-Dec-19 238.84 231.9 238.84 231.9 166.60K 5.00% -3.7598392229107
24-Dec-19 227.47 215 227.47 209 344.50K 3.87% 4.99846133556074
23-Dec-19 219 236 237.13 215 545.70K -3.03% 3.8675799086758
20-Dec-19 225.84 218 225.84 215.1 362.10K 5.66% -3.028692879915
19-Dec-19 213.75 230 236.25 213.75 849.10K -5.00% 5.65614035087719
18-Dec-19 225 209.1 225 209 400.10K 4.75% -5
17-Dec-19 214.8 212 216 202.01 485.70K 3.63% 4.7486033519553
16-Dec-19 207.28 198.4 207.28 198.4 200.20K 5.00% 3.62794287919723
13-Dec-19 197.41 194.08 201 194 116.30K 1.76% 4.99974672002432
12-Dec-19 194 196 198.95 192.99 50.10K -1.17% 1.75773195876289
11-Dec-19 196.3 200.99 201.5 195 70.80K -0.53% -1.1716760061131
10-Dec-19 197.35 201.96 203 195 149.30K 0.64% -0.5320496579681
9-Dec-19 196.1 197.01 203.5 194.1 159.80K -1.44% 0.6374298827129
6-Dec-19 198.96 202.5 205.3 197 153.90K -1.50% -1.4374748693205
5-Dec-19 202 207 209 200 183.20K -1.46% -1.5049504950495
4-Dec-19 205 198 205.8 198 243.40K 3.96% -1.4634146341464
3-Dec-19 197.2 204.8 208 197 252.80K -2.62% 3.9553752535497
2-Dec-19 202.5 200 203.09 196 154.50K 4.64% -2.6172839506173
29-Nov-19 193.52 185.47 193.52 185 192.30K 4.67% 4.64034725093013
28-Nov-19 184.89 182 188 182 225.20K 1.70% 4.66764021850832
27-Nov-19 181.8 182.2 185 178.01 77.90K -0.11% 1.69966996699669
26-Nov-19 182 190 190.26 177.83 106.10K -2.15% -0.1098901098901
25-Nov-19 186 181.25 190.83 181 94.10K 2.76% -2.1505376344086
22-Nov-19 181 176 183 176 105.70K 1.51% 2.76243093922652
21-Nov-19 178.3 186 186 178.26 35.70K -4.14% 1.51430173864273
20-Nov-19 186 187.01 193 184 94.60K -0.53% -4.1397849462366
19-Nov-19 187 186.5 188.89 183.6 152.90K 2.57% -0.5347593582888
18-Nov-19 182.32 177 182.32 176.9 379.60K 4.94% 2.5669153137341
15-Nov-19 173.74 166 173.74 165 333.80K 4.98% 4.93841372165304
14-Nov-19 165.5 166.5 169.5 164.65 81.30K -0.06% 4.97885196374623
13-Nov-19 165.6 167.55 170.8 165.01 113.10K -1.43% -0.0603864734299
12-Nov-19 168 171.85 172.8 167.6 235.70K -1.86% -1.4285714285714
11-Nov-19 171.18 165.88 171.18 165.5 388.90K 4.71% -1.8576936558009
8-Nov-19 163.48 161.5 165 158.98 418.90K 2.10% 4.71005627599708
7-Nov-19 160.12 164.22 164.22 158 177.50K 1.41% 2.09842618036472
6-Nov-19 157.9 156.95 158 154.3 38.30K 2.87% 1.4059531348955
5-Nov-19 153.5 157.9 158.9 153.5 43.40K -1.75% 2.86644951140066
4-Nov-19 156.24 151.1 158.66 151.1 60.50K 2.45% -1.7537122375832
1-Nov-19 152.5 152.5 156 151 79.60K 0.32% 2.45245901639345
31-Oct-19 152.01 152.9 155.49 151.21 111.20K 0.34% 0.32234721399909
30-Oct-19 151.5 148.25 154.25 146 148.90K 4.47% 0.33663366336633
29-Oct-19 145.02 148.56 149.5 145.02 21.70K -3.32% 4.46834919321472
28-Oct-19 150 151.2 153.5 149 105.60K -0.92% -3.32
25-Oct-19 151.4 155 156 151.12 41.90K -1.37% -0.9247027741083
24-Oct-19 153.51 156.88 159.5 152.75 26.30K -0.96% -1.374503289688
23-Oct-19 155 156.89 160 155 195.50K -0.33% -0.9612903225807
22-Oct-19 155.51 158 161.5 153.01 321.60K -1.58% -0.3279531862903
21-Oct-19 158 163 163 158 60.50K -3.66% -1.5759493670886
18-Oct-19 164 162 165.96 160.11 49.20K 1.23% -3.6585365853659
17-Oct-19 162 168 169.75 162 93.40K -2.06% 1.23456790123457
16-Oct-19 165.4 160 165.4 159.2 122.50K 5.00% -2.0556227327691
15-Oct-19 157.53 150.01 157.53 150.01 51.80K 4.67% 4.99587380181553
14-Oct-19 150.5 145.55 150.99 145.5 64.10K 2.38% 4.67109634551495
11-Oct-19 147 148 150.25 147 15.50K 1.37% 2.38095238095238
10-Oct-19 145.01 144.1 148.99 143.01 21.80K -1.21% 1.37231915040343
9-Oct-19 146.78 145.5 146.99 144 15.50K 0.53% -1.2058863605396
8-Oct-19 146 147.1 150.01 144.99 42.90K -0.34% 0.53424657534247
7-Oct-19 146.5 140.98 147.15 138.99 282.40K 6.08% -0.3412969283276
4-Oct-19 138.1 135.99 142.39 133.01 411.90K 2.30% 6.08254887762491
3-Oct-19 135 134.55 136 134.4 55.40K 0.00% 2.29629629629629
2-Oct-19 135 134.5 135 134.5 4.70K 0.56% 0
1-Oct-19 134.25 134.1 135 133 25.10K -0.37% 0.5586592178771
30-Sep-19 134.75 138.9 139 134.75 358.40K -2.10% -0.3710575139147
27-Sep-19 137.64 131.11 137.64 130.02 66.30K 4.99% -2.0996803254868
26-Sep-19 131.1 129.5 133 129 21.90K -0.68% 4.98855835240274
25-Sep-19 132 127 133.9 127 17.50K 3.53% -0.6818181818182
24-Sep-19 127.5 125.01 128.7 125 2.90K -0.39% 3.52941176470588
23-Sep-19 128 129.54 129.54 128 8.20K -0.78% -0.390625
20-Sep-19 129 126 130 125.75 17.90K 1.49% -0.7751937984496
19-Sep-19 127.11 127 129 127 26.30K 1.89% 1.48690110927543
18-Sep-19 124.75 126.1 126.1 124.05 19.40K -3.20% 1.89178356713427
17-Sep-19 128.88 129.98 131 127.5 15.20K -0.36% -3.2045313469895
16-Sep-19 129.35 135.5 135.5 129.35 96.70K -0.46% -0.3633552377271
13-Sep-19 129.95 131 131 125.95 34.20K 0.93% -0.4617160446325
12-Sep-19 128.75 131.9 131.9 128.75 34.70K -0.19% 0.93203883495145
11-Sep-19 128.99 128 130 127.5 34.30K 0.81% -0.1860609349562
6-Sep-19 127.95 126.18 127.95 126.18 1.90K 4.19% 0.81281750683861
5-Sep-19 122.81 124.01 127.96 122.7 10.00K -0.96% 4.18532692777461
4-Sep-19 124 119.5 125.75 119.5 18.50K 4.86% -0.9596774193548
3-Sep-19 118.25 121.01 122 118.25 57.80K -2.67% 4.86257928118393
2-Sep-19 121.5 122.5 125.94 121.5 207.30K 0.41% -2.6748971193416
30-Aug-19 121 127.5 127.5 120.75 16.20K -4.20% 0.41322314049587
29-Aug-19 126.3 131 131.9 126.3 9.70K -3.59% -4.1963578780681
28-Aug-19 131 132.25 134.74 130.05 15.90K -1.50% -3.587786259542
27-Aug-19 133 139.24 139.24 133 26.50K -4.35% -1.5037593984962
26-Aug-19 139.05 145.05 145.05 139.05 19.60K -4.31% -4.3509528946422
23-Aug-19 145.31 153.98 153.98 145.11 36.70K -4.40% -4.3080311059115
22-Aug-19 152 153 154 150 96.30K -0.33% -4.4013157894737
21-Aug-19 152.5 154.25 157.5 150 19.80K -2.84% -0.327868852459
20-Aug-19 156.95 151.99 157 151.99 6.00K 4.64% -2.8352978655623
19-Aug-19 149.99 150.45 150.45 149.05 10.40K 0.62% 4.64030935395692
16-Aug-19 149.06 150.23 154.99 149.06 4.20K -3.14% 0.62390983496579
9-Aug-19 153.9 154 156.9 153.9 2.20K -0.38% -3.1448992852502
8-Aug-19 154.49 156.9 157 154.49 2.50K -1.60% -0.381901741213
7-Aug-19 157 164.5 164.5 157 11.10K -4.56% -1.5987261146497
6-Aug-19 164.5 166 166 164.5 1.40K -0.90% -4.5592705167173
5-Aug-19 166 167.5 168 166 1.10K -2.06% -0.9036144578313
2-Aug-19 169.5 173 173 169.5 4.90K -1.19% -2.0648967551623
1-Aug-19 171.55 173 173.89 171.55 2.10K 0.91% -1.1949868842903
31-Jul-19 170 167 175.35 166 14.50K 4.29% 0.91176470588236
30-Jul-19 163 161 170 160 8.60K -4.12% 4.29447852760736
29-Jul-19 170 166.67 170 159 5.10K 7.59% -4.1176470588235
26-Jul-19 158 157 170 157 6.40K -3.30% 7.59493670886076
25-Jul-19 163.4 160 163.5 159 0.80K -0.73% -3.3047735618115
24-Jul-19 164.6 163.5 165 163 3.80K 0.98% -0.7290400972053
23-Jul-19 163 165.1 165.1 163 5.50K -4.08% 0.98159509202454
22-Jul-19 169.94 174 174 165 1.60K 2.37% -4.0837942803342
19-Jul-19 166 165.01 168 163 12.00K 0.30% 2.37349397590361
18-Jul-19 165.5 165.36 171 165.36 4.60K -4.61% 0.30211480362538
17-Jul-19 173.5 171 178 170.5 3.50K 2.06% -4.6109510086455
16-Jul-19 170 170 170.05 169.75 0.90K -0.58% 2.05882352941176
15-Jul-19 171 176 177 171 18.20K -4.47% -0.5847953216374
12-Jul-19 179 180 180 179 0.30K -0.56% -4.4692737430168
11-Jul-19 180 180 182.79 180 54.30K 0.00% -0.5555555555556
10-Jul-19 180 175 182.9 175.75 4.50K -1.10% 0
9-Jul-19 182 179.99 182 179.89 1.70K 3.94% -1.0989010989011
8-Jul-19 175.1 176.5 179 175.1 0.90K -3.79% 3.94060536836094
5-Jul-19 182 182 183 178.01 20.90K -2.93% -3.7912087912088
4-Jul-19 187.49 189.95 189.95 183 3.80K 0.80% -2.928156168329
3-Jul-19 186 183.47 186 183.47 5.90K 3.33% 0.80107526881721
2-Jul-19 180 179.95 180 179.95 0.30K 0.56% 3.33333333333333
1-Jul-19 179 180.5 183.99 178.5 6.60K 1.13% 0.5586592178771
28-Jun-19 177 179 185 176.9 28.20K 1.14% 1.12994350282486
27-Jun-19 175 181 188.4 175 41.60K -3.96% 1.14285714285714
26-Jun-19 182.21 189.29 187 180 10.10K -3.23% -3.9569727237803
25-Jun-19 188.3 191.01 193.5 188.3 6.70K -4.80% -3.2342007434944
24-Jun-19 197.8 197 197.8 193.9 13.80K -0.35% -4.8028311425683
21-Jun-19 198.5 199.98 199.98 197.1 3.70K 0.20% -0.352644836272
20-Jun-19 198.1 203 203 198 19.00K -3.09% 0.20191822311964
19-Jun-19 204.41 215 215 204.41 23.90K -5.00% -3.0869331246025
18-Jun-19 215.17 219 219 215.15 112.20K -1.74% -5.0006971232049
17-Jun-19 218.97 218 219 218 89.00K 0.01% -1.7353975430424
14-Jun-19 218.94 220 220 217.07 94.60K -0.48% 0.01370238421485
13-Jun-19 220 219.47 221 218 33.50K 0.91% -0.4818181818182
12-Jun-19 218.01 222 222 217.01 9.90K -2.24% 0.91280216503831
11-Jun-19 223 221 223 216.01 28.10K 0.86% -2.237668161435
10-Jun-19 221.1 222 228 216.01 194.50K -1.29% 0.85933966530982
3-Jun-19 224 226.51 227 223.3 3.80K -2.27% -1.2946428571429
30-May-19 229.2 232.07 236.85 224.11 15.70K -1.16% -2.2687609075044
29-May-19 231.9 223 231.9 222 51.80K 5.17% -1.1642949547219
28-May-19 220.5 224.1 225 220.03 15.50K -2.56% 5.17006802721089
27-May-19 226.29 221 233.58 218.52 44.40K 2.39% -2.5586636616731
24-May-19 221 228 228 221 18.80K -2.65% 2.39366515837104
23-May-19 227.01 227.1 230 224.5 41.20K 1.34% -2.6474604642967
22-May-19 224 228 234.99 223.5 76.90K -0.22% 1.34375
21-May-19 224.5 225 229 223.2 14.40K -0.66% -0.2227171492205
20-May-19 226 220 233.99 218 4.60K -1.27% -0.6637168141593
17-May-19 228.9 224 228.9 223.74 6.00K -2.40% -1.2669287898646
16-May-19 234.54 228.7 235 228.7 2.40K -2.28% -2.4047070862113
15-May-19 240 233.15 240 233.15 13.40K 3.00% -2.275
14-May-19 233.01 236.02 237 233.01 2.10K -1.31% 2.99987125016094
13-May-19 236.1 244 247.95 236 5.60K -1.62% -1.3087674714104
10-May-19 240 232 248 232 15.90K 1.87% -1.625
9-May-19 235.6 238 243 235.6 3.60K -5.59% 1.86757215619695
8-May-19 249.55 232 249.55 228 7.30K 3.99% -5.5900621118013
7-May-19 239.98 240 240 236 251.70K -0.01% 3.98783231935996
6-May-19 240 244 245 240 1.00K -1.64% -0.0083333333333
3-May-19 244 248 248 244 1.10K -1.61% -1.6393442622951
2-May-19 248 248 250 248 2.40K -2.27% -1.6129032258065
30-Apr-19 253.75 250 253.75 245 27.90K -0.38% -2.2660098522168
29-Apr-19 254.72 245 254.72 238.01 15.70K 4.78% -0.3808103015075
26-Apr-19 243.1 245.95 245.95 242 1.70K 0.83% 4.77992595639655
25-Apr-19 241.1 245 248 241.02 2.90K -2.00% 0.82953131480713
24-Apr-19 246.01 250 250 246 1.60K -1.60% -1.9958538270802
23-Apr-19 250 250 253.8 248.11 1.60K -3.10% -1.596
22-Apr-19 258 255.99 258 255 13.70K 1.18% -3.1007751937985
19-Apr-19 255 255 260 255 14.00K 0.00% 1.17647058823529
18-Apr-19 255 255 256.1 255 30.50K -0.39% 0
17-Apr-19 256 255 258 254 33.20K 0.39% -0.390625
16-Apr-19 255 255.5 257 253.05 6.70K -0.39% 0.3921568627451
15-Apr-19 256 256 257.97 255 3.10K -0.39% -0.390625
12-Apr-19 257 256.5 262 256.02 4.90K 0.00% -0.3891050583658
11-Apr-19 257 255 257 254 7.70K 0.87% 0
10-Apr-19 254.79 252.1 255.1 250.5 21.20K -0.08% 0.86738098041525
9-Apr-19 255 250 257 250 7.70K 0.39% -0.0823529411765
8-Apr-19 254 252.11 257 252.11 11.20K -0.43% 0.39370078740158
5-Apr-19 255.09 263.05 265 254.27 15.40K -0.36% -0.427300168568
4-Apr-19 256 255 271.28 250 39.80K -0.39% -0.35546875
3-Apr-19 257 260 262 255 3.50K -2.10% -0.3891050583658
2-Apr-19 262.5 266 266 260.16 4.70K -0.76% -2.0952380952381
1-Apr-19 264.51 263.23 269 263.23 8.30K 0.02% -0.7598956561189
29-Mar-19 264.45 251.86 264.45 251.86 64.90K 3.71% 0.02268859897901
28-Mar-19 255 245.99 258.19 239.7 69.20K 4.29% 3.70588235294117
27-Mar-19 244.5 242 247 242 31.80K 1.08% 4.29447852760736
26-Mar-19 241.88 236.1 246.99 236.1 29.40K 2.01% 1.08318174301307
25-Mar-19 237.11 244 245.01 237.11 32.40K -4.41% 2.0117245160474
22-Mar-19 248.05 250 252.98 248 6.20K -0.22% -4.4104011288047
21-Mar-19 248.6 250.02 254.75 248.6 13.50K -3.26% -0.2212389380531
20-Mar-19 256.99 257.41 257.41 247 32.70K 1.76% -3.2647184715359
19-Mar-19 252.55 264 264 252.55 5.90K -3.97% 1.75806770936448
18-Mar-19 263 258 263 253 34.10K 2.94% -3.9733840304183
15-Mar-19 255.5 259 271.5 255.5 73.50K -2.70% 2.93542074363992
14-Mar-19 262.6 265 268 262.6 7.10K -1.10% -2.7037319116527
13-Mar-19 265.52 256.4 269.2 250 363.20K 3.56% -1.0997288339861
12-Mar-19 256.39 244 260.61 240 37.50K 3.30% 3.56098131752408
11-Mar-19 248.2 245.6 260 245.6 103.40K -3.99% 3.29975825946817
8-Mar-19 258.52 258.52 258.52 258.52 5.30K -5.00% -3.9919542008355
7-Mar-19 272.12 272.12 272.12 272.12 8.90K -4.01% -4.9977950904013
6-Mar-19 283.5 296 297.5 282.5 17.20K -3.90% -4.0141093474427
5-Mar-19 295 303 303 292.66 16.80K -1.50% -3.8983050847458
4-Mar-19 299.5 300 304 298 2.60K 0.16% -1.5025041736227
1-Mar-19 299.01 305 307 299 13.70K -2.28% 0.16387411792248
28-Feb-19 306 298 309.89 293.7 20.50K -0.49% -2.2843137254902
27-Feb-19 307.5 284 307.5 278.36 26.50K 6.55% -0.4878048780488
26-Feb-19 288.6 294.8 294.8 288.6 3.90K -4.12% 6.54885654885654
25-Feb-19 301 304.9 304.9 295.65 1.10K 0.35% -4.1196013289037
22-Feb-19 299.95 301 301 297.08 5.30K 0.37% 0.35005834305718
21-Feb-19 298.85 304 304 296.5 82.50K 1.29% 0.36807763091851
20-Feb-19 295.04 297 299.85 294.85 87.30K -0.99% 1.29135032537961
19-Feb-19 298 292.4 298 292.4 3.70K 1.02% -0.993288590604
18-Feb-19 295 309 309 294 8.10K -1.26% 1.01694915254237
15-Feb-19 298.75 308.9 308.9 294.79 9.20K -0.41% -1.255230125523
14-Feb-19 299.99 302 302 297 5.50K 0.00% -0.4133471115704
13-Feb-19 300 308.95 308.95 300 3.30K -2.21% -0.0033333333333
12-Feb-19 306.79 307.85 307.85 301.6 7.40K 0.00% -2.2132403272597
11-Feb-19 306.8 310 310.9 298.12 26.60K -0.81% -0.003259452412
8-Feb-19 309.31 313.5 314.99 303 18.20K -0.54% -0.8114836248424
7-Feb-19 311 312.95 312.95 308 4.00K -0.95% -0.5434083601286
6-Feb-19 313.97 315 320 310.12 316.40K -0.21% -0.9459502500239
4-Feb-19 314.64 314 318.6 312.15 327.70K 0.81% -0.2129417747267
1-Feb-19 312.11 318.99 322.97 310.7 117.00K -0.63% 0.81061164333087
31-Jan-19 314.1 305.45 319 298.5 336.60K 3.27% -0.6335561922955
30-Jan-19 304.15 293 305.96 291 327.20K 4.06% 3.27141213217164
29-Jan-19 292.29 281.5 292.29 277.65 171.10K 4.98% 4.05761401347975
28-Jan-19 278.42 266 278.42 261.5 246.50K 5.05% 4.98168235040586
25-Jan-19 265.03 264 266.75 263.05 14.80K 0.74% 5.05225823491682
24-Jan-19 263.08 265 267 259.8 118.60K -0.16% 0.74121940094268
23-Jan-19 263.5 264.75 268 263 46.40K -0.19% -0.1593927893738
22-Jan-19 264 266.51 270.38 261.99 62.40K -2.76% -0.1893939393939
21-Jan-19 271.5 268.75 271.56 266.7 19.90K 0.93% -2.7624309392265
18-Jan-19 269 265 270 263 26.60K 0.75% 0.92936802973978
17-Jan-19 267 263.01 268 260 58.00K 0.00% 0.74906367041199
16-Jan-19 267 267 274.41 265 104.30K 0.36% 0
15-Jan-19 266.05 271 274.9 265.2 285.10K -1.10% 0.3570757376433
14-Jan-19 269 259.5 269.39 255 248.00K 4.87% -1.0966542750929
11-Jan-19 256.5 255.01 259.5 255 3.80K -0.62% 4.87329434697856
10-Jan-19 258.1 257.3 262.99 257.3 11.80K 0.39% -0.6199147617203
9-Jan-19 257.1 261 264 257.1 25.40K -2.06% 0.38895371450797
8-Jan-19 262.51 263 267 260 101.60K -1.49% -2.0608738714716
7-Jan-19 266.48 275 275 265 45.80K -2.48% -1.4897928549985
4-Jan-19 273.25 284.9 284.9 271 5.80K -1.00% -2.4775846294602
3-Jan-19 276 283.5 287.9 275.56 4.60K -1.78% -0.9963768115942
2-Jan-19 281 290 294.9 281 23.50K -3.77% -1.779359430605
1-Jan-19 292.01 305 306 292 33.50K 0.33% -3.7704188212732
20-Dec-19 512 500 512 500 20.10K 0.00%
19-Dec-19 512 485 512 485 0.30K 2.40% 0
17-Dec-19 500 479 528.15 479 0.80K -0.99% 2.4
16-Dec-19 505 500 505 500 0.50K 1.81% -0.9900990099
13-Dec-19 496 479.07 496 479.07 0.40K -1.78% 1.81451612903
12-Dec-19 505 476.07 505 476.07 1.50K -0.98% -1.7821782178
11-Dec-19 510 475 510 475 1.90K 2.00% -0.9803921569
10-Dec-19 500 475.07 500 475.07 1.00K 0.00% 2
9-Dec-19 500 474.5 500 474.5 1.80K 0.00% 0
6-Dec-19 500 472.1 500 472.1 3.00K 0.20% 0
5-Dec-19 499 479.99 500 456 8.30K 3.96% 0.2004008016
4-Dec-19 479.99 479.99 479.99 479.99 0.10K 2.32% 3.96049917707
3-Dec-19 469.1 425 469.1 425 8.20K 2.42% 2.32146663824
2-Dec-19 458 435 458 435 2.10K 4.81% 2.42358078603
28-Nov-19 436.99 436.99 436.99 436.99 0.10K 3.80% 4.80789034074
27-Nov-19 421 420.99 421 415 0.40K 2.69% 3.79809976247
26-Nov-19 409.99 414.75 414.75 386.01 0.80K 3.79% 2.68543135198
25-Nov-19 395 400 400 395 0.20K -0.98% 3.79493670886
22-Nov-19 398.9 385 398.9 385 2.40K 4.42% -0.9776886438
21-Nov-19 382 389.99 389.99 362.72 4.00K 0.53% 4.42408376963
20-Nov-19 380 379.99 383.44 377.85 4.40K 2.70% 0.52631578947
19-Nov-19 370 369.99 378.43 356 5.60K 1.37% 2.7027027027
18-Nov-19 365 352 365 352 2.20K 3.69% 1.3698630137
15-Nov-19 352 371 371 352 1.00K -5.12% 3.69318181818
14-Nov-19 371 357.51 371 357.5 3.80K -2.37% -5.1212938005
13-Nov-19 380 368.13 380 368.13 3.40K -2.56% -2.3684210526
12-Nov-19 390 370 390 370 0.30K -2.25% -2.5641025641
11-Nov-19 398.99 379.05 398.99 379.05 0.20K 0.00% -2.253189303
8-Nov-19 398.99 380 398.99 379.05 0.40K -0.25% 0
23-Oct-19 399.99 381 399.99 381 0.40K 0.00% -0.2500062502
18-Oct-19 400 400 400 400 0.10K 0.00% -0.0025
16-Oct-19 400 400 400 400 0.20K -2.44% 0
7-Oct-19 410 408.97 421 408.97 2.30K -5.68% -2.4390243902
11-Sep-19 434.7 434.7 434.7 434.7 0.10K 5.00% -5.6820795951
31-Jul-19 414 414 414 414 0.10K -4.83% 5
25-Jul-19 435 435 435 435 0.30K -1.93% -4.8275862069
26-Jun-19 443.57 401.34 443.57 401.34 0.50K -0.32% -1.932051311
23-May-19 445 435 445 420 0.40K 3.49% -0.3213483146
22-May-19 430 410 435 410 1.00K -5.38% 3.48837209302
20-May-19 454.44 444.44 454.44 411.16 2.80K 5.00% -5.3780477071
17-May-19 432.8 432.8 432.8 432.8 0.10K -3.85% 5
15-May-19 450.14 450.14 450.14 450.14 0.10K -8.13% -3.8521348914
14-May-19 490 461.7 490 461.7 0.80K -3.92% -8.1346938776
18-Apr-19 510 505 510 500 0.50K -0.97% -3.9215686275
15-Apr-19 515 515 515 505 0.70K 3.00% -0.9708737864
12-Apr-19 500 510 510 500 0.30K 0.40% 3
5-Apr-19 498 489 498 489 0.60K 3.75% 0.4016064257
4-Apr-19 480 480 480 480 0.20K 5.49% 3.75
3-Apr-19 455 467.24 467.24 455 0.40K 2.25% 5.49450549451
2-Apr-19 445 442 445 442 0.20K 1.14% 2.24719101124
1-Apr-19 440 429 440 425 0.50K 2.80% 1.13636363636
29-Mar-19 428 428 428.85 405 0.50K 4.65% 2.80373831776
28-Mar-19 409 375 409.5 375 1.40K 4.87% 4.64547677262
27-Mar-19 390 383.3 390 383.3 0.30K -2.26% 4.87179487179
25-Mar-19 399 400.05 405 399 0.90K -7.42% -2.2556390977
22-Mar-19 431 414.05 431 413.25 0.70K -0.92% -7.4245939675
19-Mar-19 435 435 435 435 0.10K -1.36% -0.9195402299
15-Mar-19 441 441 441 441 0.20K 4.74% -1.3605442177
14-Mar-19 421.05 421.05 421.05 421.05 0.20K -4.52% 4.73815461347
13-Mar-19 441 440.5 441 440.5 0.50K -4.87% -4.5238095238
12-Mar-19 463.6 463.65 463.65 463.6 0.40K -4.41% -4.8748921484
11-Mar-19 485 464.72 495 464.72 0.70K 0.00% -4.412371134
6-Mar-19 485 456 495 456 2.90K 1.04% 0
28-Feb-19 480 480 480 480 0.20K 3.00% 1.04166666667
27-Feb-19 466 466 466 466 0.10K -4.90% 3.00429184549
12-Feb-19 490 490 490 485 0.30K 4.14% -4.8979591837
4-Feb-19 470.51 470.51 470.51 470.51 0.10K -8.10% 4.14231365965
29-Jan-19 512 490 512 490 0.20K 0.39% -8.103515625
15-Jan-19 510 510 510 510 0.10K 4.08% 0.39215686275
9-Jan-19 489.99 480 489.99 480 0.20K 3.42% 4.08375681136
8-Jan-19 473.8 435 473.81 429 3.60K 5.00% 3.41705360912
7-Jan-19 451.25 452 452 451.25 0.70K -5.00% 4.9972299169
2-Jan-19 475 475 475 475 0.10K -2.06% -5

Book 1

Uploaded by

Copyright:

Available Formats

Book 1

Uploaded by

Document Information

Original Title

Copyright

Available Formats

Share this document

Share or Embed Document

Sharing Options

Did you find this document useful?

Is this content inappropriate?

Copyright:

Available Formats

Book 1

Uploaded by

Copyright:

Available Formats

Pakistan Cables Limited

Date Price Open High Low Vol. Change % Stock Return

You might also like