Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 41.47 | 41.70 | 41.15 | 41.70 | 9,720 | +0.20(+0.48%) |
May 28, 2020 | 41.74 | 42.01 | 41.47 | 41.50 | 12,735 | +0.01(+0.02%) |
May 27, 2020 | 41.33 | 41.51 | 40.60 | 41.49 | 10,719 | +0.58(+1.41%) |
May 26, 2020 | 41.25 | 41.28 | 40.92 | 40.92 | 9,576 | +0.50(+1.24%) |
May 22, 2020 | 40.29 | 40.41 | 40.20 | 40.41 | 3,592 | +0.08(+0.20%) |
May 21, 2020 | 40.37 | 40.50 | 40.33 | 40.33 | 3,717 | -0.32(-0.79%) |
May 20, 2020 | 40.59 | 40.71 | 40.59 | 40.65 | 1,829 | +0.59(+1.47%) |
May 19, 2020 | 40.37 | 40.52 | 40.06 | 40.06 | 8,680 | -0.29(-0.73%) |
May 18, 2020 | 40.09 | 40.51 | 40.09 | 40.36 | 7,442 | +1.16(+2.97%) |
May 15, 2020 | 38.66 | 39.20 | 38.66 | 39.20 | 8,980 | +0.22(+0.56%) |
May 14, 2020 | 37.95 | 38.98 | 37.95 | 38.98 | 5,592 | +0.39(+1.00%) |
May 13, 2020 | 39.23 | 39.23 | 38.29 | 38.59 | 11,567 | -0.74(-1.88%) |
May 12, 2020 | 40.23 | 40.23 | 39.33 | 39.33 | 6,957 | -0.69(-1.71%) |
May 11, 2020 | 39.72 | 40.26 | 39.72 | 40.02 | 6,890 | +0.01(+0.02%) |
May 08, 2020 | 39.80 | 40.03 | 39.80 | 40.01 | 6,444 | +0.63(+1.61%) |
May 07, 2020 | 39.46 | 39.68 | 39.37 | 39.37 | 6,923 | +0.51(+1.32%) |
May 06, 2020 | 39.33 | 39.33 | 38.86 | 38.86 | 303,948 | -0.32(-0.82%) |
May 05, 2020 | 39.24 | 39.57 | 39.11 | 39.18 | 48,783 | +0.41(+1.05%) |
May 04, 2020 | 38.30 | 38.79 | 38.28 | 38.78 | 35,018 | +0.26(+0.68%) |
May 01, 2020 | 39.00 | 39.02 | 38.46 | 38.52 | 28,104 | -1.09(-2.76%) |
Apr 30, 2020 | 40.04 | 40.04 | 39.49 | 39.61 | 15,136 | -0.40(-1.01%) |
Apr 29, 2020 | 39.70 | 40.19 | 39.66 | 40.01 | 54,345 | +1.03(+2.65%) |
Apr 28, 2020 | 39.67 | 39.69 | 38.98 | 38.98 | 3,315 | -0.28(-0.72%) |
Apr 27, 2020 | 38.87 | 39.34 | 38.87 | 39.26 | 14,121 | +0.60(+1.54%) |
Apr 24, 2020 | 38.39 | 38.66 | 38.15 | 38.66 | 10,142 | +0.48(+1.25%) |
Apr 23, 2020 | 38.53 | 38.78 | 38.18 | 38.19 | 13,038 | -0.05(-0.13%) |
Apr 22, 2020 | 38.21 | 38.31 | 38.00 | 38.24 | 3,533 | +0.83(+2.22%) |
Apr 21, 2020 | 37.95 | 37.95 | 37.30 | 37.40 | 7,926 | -1.18(-3.05%) |
Apr 20, 2020 | 38.71 | 39.09 | 38.54 | 38.58 | 15,930 | -0.54(-1.38%) |
Apr 17, 2020 | 38.99 | 39.21 | 38.63 | 39.12 | 11,833 | +0.89(+2.33%) |
Apr 16, 2020 | 38.24 | 38.24 | 37.73 | 38.23 | 6,645 | +0.28(+0.75%) |
Apr 15, 2020 | 37.93 | 38.11 | 37.65 | 37.94 | 166,694 | -0.74(-1.91%) |
Apr 14, 2020 | 38.42 | 38.78 | 38.29 | 38.68 | 22,788 | +1.13(+3.00%) |
Apr 13, 2020 | 37.86 | 37.86 | 37.15 | 37.56 | 16,507 | -0.36(-0.95%) |
Apr 09, 2020 | 37.86 | 38.28 | 37.76 | 37.92 | 22,821 | +0.62(+1.68%) |
Apr 08, 2020 | 36.56 | 37.39 | 36.31 | 37.29 | 15,398 | +1.18(+3.28%) |
Apr 07, 2020 | 37.43 | 37.43 | 36.11 | 36.11 | 20,801 | -0.03(-0.08%) |
Apr 06, 2020 | 35.18 | 36.28 | 34.98 | 36.14 | 21,294 | +2.31(+6.83%) |
Apr 03, 2020 | 34.22 | 34.39 | 33.51 | 33.83 | 41,733 | -0.52(-1.52%) |
Apr 02, 2020 | 33.77 | 34.40 | 33.58 | 34.35 | 9,486 | +0.76(+2.25%) |
Apr 01, 2020 | 33.89 | 34.22 | 33.33 | 33.59 | 45,337 | -1.54(-4.40%) |
Mar 31, 2020 | 35.66 | 35.88 | 35.12 | 35.14 | 51,460 | -0.52(-1.45%) |
Mar 30, 2020 | 34.94 | 35.78 | 34.65 | 35.65 | 13,635 | +1.14(+3.29%) |
Mar 27, 2020 | 34.66 | 35.02 | 34.43 | 34.52 | 22,398 | -1.19(-3.34%) |
Mar 26, 2020 | 33.87 | 35.76 | 33.87 | 35.71 | 38,834 | +1.88(+5.55%) |
Mar 25, 2020 | 33.34 | 34.90 | 32.99 | 33.83 | 23,472 | +0.76(+2.31%) |
Mar 24, 2020 | 32.15 | 33.25 | 31.97 | 33.07 | 27,347 | +2.65(+8.72%) |
Mar 23, 2020 | 31.29 | 31.29 | 29.78 | 30.42 | 34,415 | -1.03(-3.26%) |
Mar 20, 2020 | 33.16 | 33.26 | 31.29 | 31.44 | 23,071 | -1.24(-3.80%) |
Mar 19, 2020 | 32.59 | 33.53 | 32.59 | 32.68 | 37,471 | -0.12(-0.37%) |
Mar 18, 2020 | 31.86 | 33.32 | 31.04 | 32.81 | 51,689 | -1.61(-4.67%) |
Mar 17, 2020 | 33.30 | 34.67 | 32.35 | 34.42 | 26,487 | +1.52(+4.63%) |
Mar 16, 2020 | 32.44 | 34.79 | 32.44 | 32.89 | 64,789 | -3.96(-10.75%) |
Mar 13, 2020 | 35.58 | 36.85 | 34.10 | 36.85 | 18,818 | +3.21(+9.53%) |
Mar 12, 2020 | 34.90 | 36.02 | 33.64 | 33.64 | 21,321 | -3.46(-9.32%) |
Mar 11, 2020 | 37.79 | 37.85 | 36.85 | 37.10 | 18,379 | -1.70(-4.38%) |
Mar 10, 2020 | 38.26 | 38.82 | 37.29 | 38.80 | 26,222 | +1.50(+4.01%) |
Mar 09, 2020 | 36.18 | 38.38 | 36.18 | 37.30 | 53,116 | -2.99(-7.43%) |
Mar 06, 2020 | 39.65 | 40.29 | 39.29 | 40.29 | 28,705 | -0.60(-1.46%) |
Mar 05, 2020 | 41.28 | 41.71 | 40.63 | 40.89 | 29,527 | -1.40(-3.31%) |
Mar 04, 2020 | 41.58 | 42.36 | 41.13 | 42.29 | 16,422 | +1.60(+3.94%) |
Mar 03, 2020 | 41.99 | 42.42 | 40.35 | 40.69 | 179,894 | -1.13(-2.70%) |
Mar 02, 2020 | 40.29 | 41.90 | 40.08 | 41.82 | 14,453 | +1.99(+5.01%) |
Feb 28, 2020 | 39.18 | 40.06 | 38.72 | 39.82 | 208,383 | -0.69(-1.69%) |
Feb 27, 2020 | 41.44 | 41.94 | 40.39 | 40.51 | 27,407 | -1.73(-4.10%) |
Feb 26, 2020 | 42.84 | 42.94 | 42.09 | 42.24 | 23,139 | -0.16(-0.38%) |
Feb 25, 2020 | 43.90 | 43.90 | 42.20 | 42.40 | 38,323 | -1.38(-3.14%) |
Feb 24, 2020 | 43.92 | 44.15 | 43.62 | 43.78 | 28,358 | -1.51(-3.34%) |
Feb 21, 2020 | 45.50 | 45.52 | 45.17 | 45.29 | 12,545 | -0.51(-1.11%) |
Feb 20, 2020 | 45.93 | 46.02 | 45.50 | 45.80 | 10,374 | -0.17(-0.38%) |
Feb 19, 2020 | 45.94 | 46.03 | 45.84 | 45.97 | 7,798 | +0.24(+0.53%) |
Feb 18, 2020 | 45.76 | 45.81 | 45.55 | 45.73 | 32,532 | -0.15(-0.33%) |
Feb 14, 2020 | 45.82 | 45.88 | 45.71 | 45.88 | 9,355 | +0.12(+0.27%) |
Feb 13, 2020 | 45.66 | 45.86 | 45.65 | 45.76 | 8,546 | -0.06(-0.12%) |
Feb 12, 2020 | 45.79 | 45.81 | 45.71 | 45.81 | 1,031 | +0.32(+0.70%) |
Feb 11, 2020 | 45.71 | 45.76 | 45.47 | 45.50 | 10,427 | +0.09(+0.21%) |
Feb 10, 2020 | 45.02 | 45.40 | 44.99 | 45.40 | 9,365 | +0.32(+0.71%) |
Feb 07, 2020 | 45.20 | 45.21 | 45.05 | 45.08 | 5,103 | -0.24(-0.52%) |
Feb 06, 2020 | 45.22 | 45.33 | 45.22 | 45.32 | 1,527 | +0.20(+0.45%) |
Feb 05, 2020 | 45.06 | 45.19 | 44.92 | 45.11 | 16,360 | +0.46(+1.03%) |
Feb 04, 2020 | 44.56 | 44.78 | 44.56 | 44.66 | 196,609 | +0.68(+1.54%) |
Feb 03, 2020 | 44.20 | 44.20 | 43.92 | 43.98 | 4,726 | +0.32(+0.73%) |
Jan 31, 2020 | 44.17 | 44.17 | 43.51 | 43.66 | 17,223 | -0.83(-1.86%) |
Jan 30, 2020 | 44.05 | 44.49 | 43.91 | 44.49 | 8,049 | +0.19(+0.42%) |
Jan 29, 2020 | 44.54 | 44.54 | 44.27 | 44.30 | 12,874 | -0.03(-0.06%) |
Jan 28, 2020 | 44.07 | 44.40 | 44.02 | 44.33 | 9,126 | +0.49(+1.11%) |
Jan 27, 2020 | 43.74 | 44.05 | 43.65 | 43.84 | 30,107 | -0.64(-1.45%) |
Jan 24, 2020 | 45.04 | 45.04 | 44.42 | 44.48 | 15,522 | -0.40(-0.88%) |
Jan 23, 2020 | 44.81 | 44.90 | 44.65 | 44.88 | 9,294 | +0.02(+0.03%) |
Jan 22, 2020 | 45.03 | 45.06 | 44.87 | 44.87 | 3,213 | +0.05(+0.11%) |
Jan 21, 2020 | 44.84 | 44.92 | 44.77 | 44.81 | 11,328 | -0.12(-0.27%) |
Jan 17, 2020 | 44.94 | 44.94 | 44.82 | 44.93 | 5,741 | +0.19(+0.41%) |
Jan 16, 2020 | 44.63 | 44.75 | 44.59 | 44.75 | 20,622 | +0.34(+0.78%) |
Jan 15, 2020 | 44.36 | 44.51 | 44.30 | 44.40 | 12,402 | +0.11(+0.25%) |
Jan 14, 2020 | 44.32 | 44.47 | 44.25 | 44.30 | 3,176 | -0.09(-0.19%) |
Jan 13, 2020 | 44.27 | 44.38 | 44.19 | 44.38 | 4,532 | +0.31(+0.71%) |
Jan 10, 2020 | 44.28 | 44.30 | 44.00 | 44.07 | 476,624 | -0.20(-0.45%) |
Jan 09, 2020 | 44.12 | 44.26 | 44.09 | 44.26 | 213,446 | +0.30(+0.68%) |
Jan 08, 2020 | 43.71 | 44.14 | 43.71 | 43.96 | 5,135 | +0.24(+0.54%) |
Jan 07, 2020 | 43.75 | 43.81 | 43.73 | 43.73 | 5,179 | -0.08(-0.19%) |
Jan 06, 2020 | 43.49 | 43.85 | 43.49 | 43.81 | 15,652 | +0.09(+0.22%) |
Jan 03, 2020 | 43.69 | 43.84 | 43.65 | 43.72 | 9,568 | -0.29(-0.66%) |
Jan 02, 2020 | 43.84 | 44.01 | 43.76 | 44.01 | 5,062 | +0.45(+1.04%) |
Dec 31, 2019 | 43.49 | 43.59 | 43.41 | 43.56 | 6,485 | +0.09(+0.22%) |
Dec 30, 2019 | 43.83 | 43.83 | 43.46 | 43.46 | 7,287 | -0.26(-0.59%) |
Dec 27, 2019 | 43.80 | 43.84 | 43.71 | 43.72 | 10,844 | +0.03(+0.06%) |
Dec 26, 2019 | 43.49 | 43.70 | 43.49 | 43.70 | 3,789 | +0.22(+0.50%) |
Dec 24, 2019 | 43.59 | 43.59 | 43.45 | 43.48 | 2,764 | -0.03(-0.06%) |
Dec 23, 2019 | 43.60 | 43.60 | 43.48 | 43.51 | 12,847 | +0.04(+0.10%) |
Dec 20, 2019 | 43.40 | 43.50 | 43.39 | 43.46 | 7,473 | +0.20(+0.46%) |
Dec 19, 2019 | 43.15 | 43.26 | 43.09 | 43.26 | 6,304 | +0.19(+0.43%) |
Dec 18, 2019 | 43.12 | 43.12 | 43.08 | 43.08 | 3,100 | +0.02(+0.04%) |
Dec 17, 2019 | 43.04 | 43.12 | 43.04 | 43.06 | 9,429 | +0.02(+0.04%) |
Dec 16, 2019 | 43.08 | 43.11 | 43.00 | 43.04 | 4,200 | +0.29(+0.68%) |
Dec 13, 2019 | 42.76 | 42.93 | 42.64 | 42.75 | 3,309 | +0.01(+0.01%) |
Dec 12, 2019 | 42.35 | 42.80 | 42.35 | 42.75 | 7,016 | +0.41(+0.96%) |
Dec 11, 2019 | 42.37 | 42.37 | 42.30 | 42.34 | 3,784 | +0.14(+0.34%) |
Dec 10, 2019 | 42.29 | 42.33 | 42.17 | 42.20 | 6,919 | -0.10(-0.24%) |
Dec 09, 2019 | 42.42 | 42.43 | 42.29 | 42.30 | 6,024 | -0.06(-0.13%) |
Dec 06, 2019 | 42.36 | 42.44 | 42.35 | 42.35 | 4,270 | +0.36(+0.85%) |
Dec 05, 2019 | 42.11 | 42.11 | 41.91 | 42.00 | 3,488 | +0.04(+0.10%) |
Dec 04, 2019 | 41.78 | 42.03 | 41.78 | 41.95 | 6,314 | +0.29(+0.70%) |
Dec 03, 2019 | 41.58 | 41.68 | 41.35 | 41.66 | 6,623 | -0.31(-0.75%) |
Dec 02, 2019 | 42.29 | 42.29 | 41.96 | 41.98 | 13,554 | -0.37(-0.88%) |
Nov 29, 2019 | 42.42 | 42.42 | 42.33 | 42.35 | 2,455 | -0.14(-0.32%) |
Nov 27, 2019 | 42.41 | 42.51 | 42.39 | 42.49 | 8,861 | +0.16(+0.38%) |
Nov 26, 2019 | 42.17 | 42.32 | 42.17 | 42.32 | 8,142 | +0.14(+0.33%) |
Nov 25, 2019 | 42.16 | 42.18 | 42.13 | 42.18 | 3,633 | +0.31(+0.75%) |
Nov 22, 2019 | 41.80 | 41.89 | 41.78 | 41.87 | 5,124 | +0.11(+0.25%) |
Nov 21, 2019 | 41.91 | 41.91 | 41.73 | 41.76 | 3,240 | -0.06(-0.13%) |
Nov 20, 2019 | 41.93 | 41.96 | 41.67 | 41.82 | 13,128 | -0.15(-0.36%) |
Nov 19, 2019 | 42.15 | 42.15 | 41.91 | 41.97 | 8,741 | +0.03(+0.07%) |
Nov 18, 2019 | 41.97 | 42.02 | 41.94 | 41.94 | 8,703 | +0.04(+0.09%) |
Nov 15, 2019 | 41.79 | 41.92 | 41.76 | 41.91 | 15,907 | +0.29(+0.69%) |
Nov 14, 2019 | 41.60 | 41.63 | 41.47 | 41.62 | 8,079 | +0.06(+0.14%) |
Nov 13, 2019 | 41.48 | 41.61 | 41.40 | 41.56 | 17,484 | +0.03(+0.07%) |
Nov 12, 2019 | 41.61 | 41.68 | 41.45 | 41.53 | 6,899 | +0.07(+0.16%) |
Nov 11, 2019 | 41.45 | 41.50 | 41.43 | 41.46 | 3,900 | -0.07(-0.17%) |
Nov 08, 2019 | 41.46 | 41.54 | 41.40 | 41.54 | 4,163 | +0.11(+0.28%) |
Nov 07, 2019 | 41.56 | 41.61 | 41.42 | 41.42 | 3,575 | +0.14(+0.34%) |
Nov 06, 2019 | 41.35 | 41.35 | 41.24 | 41.28 | 9,555 | +0.03(+0.06%) |
Nov 05, 2019 | 41.31 | 41.33 | 41.24 | 41.26 | 5,131 | -0.06(-0.14%) |
Nov 04, 2019 | 41.47 | 41.47 | 41.31 | 41.31 | 4,512 | +0.18(+0.43%) |
Nov 01, 2019 | 41.09 | 41.14 | 41.07 | 41.14 | 4,377 | +0.41(+1.00%) |
Oct 31, 2019 | 40.73 | 40.73 | 40.63 | 40.73 | 5,660 | -0.17(-0.42%) |
Oct 30, 2019 | 40.73 | 40.92 | 40.70 | 40.90 | 5,300 | +0.14(+0.34%) |
Oct 29, 2019 | 40.70 | 40.87 | 40.70 | 40.76 | 5,474 | -0.04(-0.11%) |
Oct 28, 2019 | 40.74 | 40.86 | 40.74 | 40.80 | 22,786 | +0.24(+0.59%) |
Oct 25, 2019 | 40.33 | 40.58 | 40.33 | 40.57 | 2,242 | +0.17(+0.43%) |
Oct 24, 2019 | 40.39 | 40.41 | 40.30 | 40.39 | 3,675 | +0.12(+0.30%) |
Oct 23, 2019 | 40.17 | 40.27 | 40.13 | 40.27 | 3,492 | +0.08(+0.20%) |
Oct 22, 2019 | 40.38 | 40.43 | 40.19 | 40.19 | 3,091 | -0.13(-0.32%) |
Oct 21, 2019 | 40.28 | 40.34 | 40.25 | 40.32 | 4,648 | +0.23(+0.58%) |
Oct 18, 2019 | 40.23 | 40.23 | 39.97 | 40.09 | 3,630 | -0.15(-0.37%) |
Oct 17, 2019 | 40.36 | 40.36 | 40.17 | 40.24 | 2,258 | +0.16(+0.40%) |
Oct 16, 2019 | 40.20 | 40.21 | 40.06 | 40.08 | 3,241 | -0.14(-0.34%) |
Oct 15, 2019 | 39.91 | 40.31 | 39.91 | 40.21 | 4,014 | +0.40(+1.01%) |
Oct 14, 2019 | 39.72 | 39.87 | 39.72 | 39.81 | 7,218 | -0.07(-0.19%) |
Oct 11, 2019 | 39.75 | 40.12 | 39.75 | 39.89 | 11,957 | +0.47(+1.20%) |
Oct 10, 2019 | 39.40 | 39.45 | 39.40 | 39.41 | 2,381 | +0.23(+0.59%) |
Oct 09, 2019 | 39.05 | 39.28 | 39.05 | 39.18 | 19,063 | +0.37(+0.95%) |
Oct 08, 2019 | 39.20 | 39.20 | 38.81 | 38.81 | 4,302 | -0.66(-1.68%) |
Oct 07, 2019 | 39.47 | 39.67 | 39.47 | 39.48 | 10,046 | -0.13(-0.34%) |
Oct 04, 2019 | 39.23 | 39.61 | 39.23 | 39.61 | 960 | +0.63(+1.61%) |
Oct 03, 2019 | 38.70 | 38.98 | 38.41 | 38.98 | 4,936 | +0.27(+0.70%) |
Oct 02, 2019 | 39.16 | 39.16 | 38.59 | 38.71 | 3,152 | -0.74(-1.89%) |
Oct 01, 2019 | 40.05 | 40.12 | 39.46 | 39.46 | 3,620 | -0.49(-1.23%) |
Sep 30, 2019 | 39.85 | 39.99 | 39.85 | 39.95 | 2,278 | +0.24(+0.61%) |
Sep 27, 2019 | 39.94 | 39.94 | 39.54 | 39.71 | 4,697 | -0.24(-0.59%) |
Sep 26, 2019 | 40.11 | 40.11 | 39.75 | 39.94 | 17,694 | -0.13(-0.32%) |
Sep 25, 2019 | 39.67 | 40.07 | 39.67 | 40.07 | 4,899 | +0.27(+0.68%) |
Sep 24, 2019 | 40.29 | 40.29 | 39.73 | 39.80 | 2,444 | -0.35(-0.88%) |
Sep 23, 2019 | 40.01 | 40.25 | 40.01 | 40.15 | 5,765 | -0.08(-0.19%) |
Sep 20, 2019 | 40.43 | 40.52 | 40.16 | 40.23 | 4,502 | -0.15(-0.37%) |
Sep 19, 2019 | 40.50 | 40.52 | 40.38 | 40.38 | 3,216 | +0.02(+0.05%) |
Sep 18, 2019 | 40.27 | 40.36 | 40.11 | 40.36 | 13,995 | +0.01(+0.01%) |
Sep 17, 2019 | 40.18 | 40.35 | 40.18 | 40.35 | 1,769 | +0.10(+0.25%) |
Sep 16, 2019 | 40.28 | 40.28 | 40.16 | 40.25 | 1,920 | -0.12(-0.30%) |
Sep 13, 2019 | 40.40 | 40.47 | 40.35 | 40.37 | 3,323 | -0.04(-0.09%) |
Sep 12, 2019 | 40.30 | 40.49 | 40.30 | 40.41 | 7,491 | +0.22(+0.54%) |
Sep 11, 2019 | 40.02 | 40.19 | 40.00 | 40.19 | 4,137 | +0.35(+0.88%) |
Sep 10, 2019 | 39.92 | 39.92 | 39.74 | 39.84 | 4,707 | -0.11(-0.27%) |
Sep 09, 2019 | 40.13 | 40.13 | 39.88 | 39.95 | 2,462 | +0.03(+0.08%) |
Sep 06, 2019 | 40.03 | 40.03 | 39.92 | 39.92 | 2,037 | -0.01(-0.02%) |
Sep 05, 2019 | 39.85 | 39.98 | 39.85 | 39.92 | 1,968 | +0.54(+1.38%) |
Sep 04, 2019 | 39.23 | 39.38 | 39.23 | 39.38 | 4,208 | +0.44(+1.13%) |
Sep 03, 2019 | 38.80 | 38.99 | 38.79 | 38.94 | 6,277 | -0.29(-0.74%) |
Aug 30, 2019 | 39.44 | 39.52 | 39.10 | 39.23 | 4,288 | +0.06(+0.15%) |
Aug 29, 2019 | 39.07 | 39.27 | 38.93 | 39.17 | 3,103 | +0.52(+1.33%) |
Aug 28, 2019 | 38.27 | 38.71 | 38.21 | 38.66 | 8,765 | +0.22(+0.56%) |
Aug 27, 2019 | 38.77 | 38.77 | 38.39 | 38.44 | 2,667 | -0.02(-0.06%) |
Aug 26, 2019 | 38.43 | 38.49 | 38.24 | 38.47 | 6,389 | +0.48(+1.27%) |
Aug 23, 2019 | 38.87 | 38.91 | 37.99 | 37.99 | 3,966 | -1.17(-2.99%) |
Aug 22, 2019 | 39.28 | 39.28 | 38.93 | 39.16 | 6,173 | +0.03(+0.07%) |
Aug 21, 2019 | 39.10 | 39.17 | 39.07 | 39.13 | 5,542 | +0.30(+0.77%) |
Aug 20, 2019 | 38.91 | 38.97 | 38.83 | 38.83 | 3,987 | -0.31(-0.80%) |
Aug 19, 2019 | 39.06 | 39.16 | 39.02 | 39.14 | 5,494 | +0.47(+1.21%) |
Aug 16, 2019 | 38.36 | 38.68 | 38.36 | 38.68 | 2,787 | +0.61(+1.61%) |
Aug 15, 2019 | 38.11 | 38.13 | 37.81 | 38.06 | 2,573 | +0.03(+0.09%) |
Aug 14, 2019 | 38.45 | 38.46 | 38.02 | 38.03 | 5,198 | -1.11(-2.83%) |
Aug 13, 2019 | 38.51 | 39.31 | 38.51 | 39.14 | 2,860 | +0.59(+1.53%) |
Aug 12, 2019 | 38.79 | 38.87 | 38.42 | 38.55 | 21,128 | -0.53(-1.35%) |
Aug 09, 2019 | 39.12 | 39.25 | 38.89 | 39.08 | 21,335 | -0.26(-0.65%) |
Aug 08, 2019 | 38.84 | 39.33 | 38.81 | 39.33 | 6,688 | +0.74(+1.92%) |
Aug 07, 2019 | 38.13 | 38.61 | 37.81 | 38.59 | 7,036 | +0.05(+0.14%) |
Aug 06, 2019 | 38.36 | 38.54 | 38.10 | 38.54 | 6,531 | +0.47(+1.23%) |
Aug 05, 2019 | 38.53 | 38.59 | 37.80 | 38.07 | 13,064 | -1.14(-2.91%) |
Aug 02, 2019 | 39.23 | 39.39 | 39.04 | 39.21 | 10,935 | -0.31(-0.78%) |
Aug 01, 2019 | 40.10 | 40.33 | 39.52 | 39.52 | 12,411 | -0.43(-1.07%) |
Jul 31, 2019 | 40.45 | 40.45 | 39.87 | 39.95 | 6,683 | -0.41(-1.01%) |
Jul 30, 2019 | 40.33 | 40.41 | 40.33 | 40.36 | 2,092 | -0.07(-0.17%) |
Jul 29, 2019 | 40.50 | 40.50 | 40.37 | 40.43 | 2,003 | -0.09(-0.21%) |
Jul 26, 2019 | 40.35 | 40.55 | 40.35 | 40.51 | 2,144 | +0.35(+0.87%) |
Jul 25, 2019 | 40.34 | 40.34 | 40.16 | 40.17 | 3,008 | -0.22(-0.55%) |
Jul 24, 2019 | 40.21 | 40.39 | 40.19 | 40.39 | 3,067 | +0.17(+0.42%) |
Jul 23, 2019 | 40.04 | 40.22 | 39.99 | 40.22 | 3,379 | +0.30(+0.75%) |
Jul 22, 2019 | 39.94 | 39.96 | 39.79 | 39.92 | 3,837 | +0.09(+0.24%) |
Jul 19, 2019 | 40.23 | 40.23 | 39.82 | 39.82 | 4,502 | -0.18(-0.45%) |
Jul 18, 2019 | 39.90 | 40.01 | 39.78 | 40.01 | 3,173 | +0.06(+0.14%) |
Jul 17, 2019 | 39.99 | 40.08 | 39.95 | 39.95 | 14,736 | -0.24(-0.59%) |
Jul 16, 2019 | 40.27 | 40.28 | 40.12 | 40.19 | 9,016 | -0.08(-0.20%) |
Jul 15, 2019 | 40.29 | 40.29 | 40.24 | 40.27 | 3,924 | -0.02(-0.05%) |
Jul 12, 2019 | 40.27 | 40.29 | 40.17 | 40.29 | 2,037 | +0.18(+0.45%) |
Jul 11, 2019 | 40.07 | 40.15 | 39.96 | 40.10 | 8,797 | +0.11(+0.27%) |
Jul 10, 2019 | 40.01 | 40.09 | 39.97 | 40.00 | 5,284 | +0.17(+0.42%) |
Jul 09, 2019 | 39.58 | 39.83 | 39.58 | 39.83 | 5,998 | +0.08(+0.21%) |
Jul 08, 2019 | 39.81 | 39.81 | 39.66 | 39.75 | 13,060 | -0.15(-0.38%) |
Jul 05, 2019 | 39.78 | 39.90 | 39.76 | 39.90 | 1,608 | -0.07(-0.18%) |
Jul 03, 2019 | 39.77 | 39.97 | 39.77 | 39.97 | 32,914 | +0.29(+0.73%) |
Jul 02, 2019 | 39.56 | 39.68 | 39.47 | 39.68 | 4,941 | +0.10(+0.26%) |
Jul 01, 2019 | 39.72 | 39.73 | 39.45 | 39.57 | 3,458 | +0.33(+0.84%) |
Jun 28, 2019 | 39.10 | 39.24 | 39.10 | 39.24 | 1,822 | +0.18(+0.47%) |
Jun 27, 2019 | 39.00 | 39.08 | 39.00 | 39.06 | 4,969 | +0.14(+0.36%) |
Jun 26, 2019 | 38.98 | 39.04 | 38.90 | 38.92 | 12,939 | -0.01(-0.04%) |
Jun 25, 2019 | 39.17 | 39.20 | 38.93 | 38.93 | 2,995 | -0.44(-1.11%) |
Jun 24, 2019 | 39.50 | 39.50 | 39.37 | 39.37 | 9,758 | -0.01(-0.03%) |
Jun 21, 2019 | 39.40 | 39.54 | 39.37 | 39.38 | 19,380 | -0.10(-0.26%) |
Jun 20, 2019 | 39.41 | 39.50 | 39.31 | 39.48 | 5,980 | +0.40(+1.03%) |
Jun 19, 2019 | 38.97 | 39.11 | 38.93 | 39.08 | 22,181 | +0.14(+0.35%) |
Jun 18, 2019 | 38.80 | 39.10 | 38.79 | 38.94 | 7,830 | +0.36(+0.92%) |
Jun 17, 2019 | 38.62 | 38.66 | 38.56 | 38.59 | 5,961 | +0.01(+0.03%) |
Jun 14, 2019 | 38.48 | 38.60 | 38.45 | 38.57 | 3,337 | -0.04(-0.09%) |
Jun 13, 2019 | 38.55 | 38.62 | 38.51 | 38.61 | 8,047 | +0.21(+0.54%) |
Jun 12, 2019 | 38.48 | 38.49 | 38.34 | 38.40 | 18,420 | -0.10(-0.27%) |
Jun 11, 2019 | 38.78 | 38.78 | 38.41 | 38.51 | 5,653 | +0.01(+0.01%) |
Jun 10, 2019 | 38.54 | 38.67 | 38.49 | 38.50 | 3,998 | +0.17(+0.45%) |
Jun 07, 2019 | 38.09 | 38.45 | 38.09 | 38.33 | 4,845 | +0.40(+1.07%) |
Jun 06, 2019 | 37.66 | 37.92 | 37.66 | 37.92 | 5,124 | +0.24(+0.64%) |
Jun 05, 2019 | 37.61 | 37.68 | 37.38 | 37.68 | 9,435 | +0.34(+0.91%) |
Jun 04, 2019 | 36.84 | 37.34 | 36.82 | 37.34 | 14,876 | +0.77(+2.10%) |