Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 45.95 | 45.95 | 44.36 | 45.56 | 5,600 | +1.08(+2.43%) |
May 28, 2020 | 43.70 | 44.96 | 43.70 | 44.48 | 42,887 | +0.76(+1.73%) |
May 27, 2020 | 44.17 | 44.17 | 43.51 | 43.72 | 12,563 | -0.45(-1.01%) |
May 26, 2020 | 43.81 | 44.43 | 43.81 | 44.17 | 6,420 | +1.48(+3.47%) |
May 22, 2020 | 41.35 | 42.84 | 41.35 | 42.69 | 4,600 | +1.29(+3.12%) |
May 21, 2020 | 41.50 | 41.50 | 41.40 | 41.40 | 17,652 | -0.73(-1.73%) |
May 20, 2020 | 41.77 | 42.38 | 41.77 | 42.13 | 3,927 | +0.02(+0.05%) |
May 19, 2020 | 42.00 | 43.08 | 41.35 | 42.11 | 5,848 | -0.89(-2.07%) |
May 18, 2020 | 43.15 | 44.03 | 42.45 | 43.00 | 11,187 | +0.70(+1.65%) |
May 15, 2020 | 42.55 | 42.95 | 42.24 | 42.30 | 8,800 | +0.29(+0.69%) |
May 14, 2020 | 40.93 | 42.09 | 40.86 | 42.01 | 1,974 | -0.90(-2.10%) |
May 13, 2020 | 43.58 | 43.58 | 42.02 | 42.91 | 4,135 | -1.09(-2.47%) |
May 12, 2020 | 46.07 | 46.07 | 43.15 | 44.00 | 10,010 | -0.03(-0.07%) |
May 11, 2020 | 42.14 | 44.13 | 42.14 | 44.03 | 20,075 | +0.60(+1.38%) |
May 08, 2020 | 43.68 | 43.88 | 43.43 | 43.43 | 3,400 | +0.83(+1.94%) |
May 07, 2020 | 42.80 | 42.80 | 42.14 | 42.60 | 15,237 | -0.32(-0.74%) |
May 06, 2020 | 43.20 | 43.43 | 42.78 | 42.92 | 3,533 | +0.21(+0.50%) |
May 05, 2020 | 42.00 | 43.38 | 42.00 | 42.71 | 10,506 | +0.57(+1.35%) |
May 04, 2020 | 42.00 | 42.39 | 41.74 | 42.14 | 2,120 | -0.55(-1.29%) |
May 01, 2020 | 41.72 | 42.87 | 41.72 | 42.69 | 6,500 | +0.19(+0.45%) |
Apr 30, 2020 | 44.57 | 44.57 | 41.20 | 42.50 | 7,369 | -2.05(-4.60%) |
Apr 29, 2020 | 43.19 | 44.60 | 43.19 | 44.55 | 6,952 | +1.37(+3.17%) |
Apr 28, 2020 | 43.00 | 43.50 | 43.00 | 43.18 | 1,537 | +0.38(+0.90%) |
Apr 27, 2020 | 41.41 | 43.00 | 41.41 | 42.80 | 3,640 | +1.89(+4.61%) |
Apr 24, 2020 | 40.98 | 41.10 | 40.79 | 40.91 | 4,500 | -0.29(-0.70%) |
Apr 23, 2020 | 40.76 | 41.84 | 40.76 | 41.20 | 6,394 | +0.42(+1.02%) |
Apr 22, 2020 | 41.00 | 41.00 | 39.18 | 40.78 | 16,640 | -1.21(-2.87%) |
Apr 21, 2020 | 42.79 | 43.50 | 41.41 | 41.99 | 97,935 | -2.27(-5.13%) |
Apr 20, 2020 | 42.89 | 45.12 | 42.89 | 44.26 | 49,980 | +0.97(+2.24%) |
Apr 17, 2020 | 44.30 | 44.30 | 42.57 | 43.29 | 33,400 | +2.37(+5.79%) |
Apr 16, 2020 | 40.15 | 41.08 | 40.15 | 40.92 | 39,144 | +1.32(+3.34%) |
Apr 15, 2020 | 40.20 | 40.46 | 39.02 | 39.60 | 7,121 | -0.86(-2.13%) |
Apr 14, 2020 | 41.80 | 41.80 | 38.99 | 40.46 | 17,212 | +2.91(+7.75%) |
Apr 13, 2020 | 37.75 | 37.75 | 35.20 | 37.55 | 36,079 | -1.30(-3.35%) |
Apr 09, 2020 | 37.99 | 39.03 | 37.99 | 38.85 | 24,300 | +1.30(+3.46%) |
Apr 08, 2020 | 40.00 | 40.00 | 35.92 | 37.55 | 6,618 | -0.18(-0.48%) |
Apr 07, 2020 | 36.94 | 39.84 | 36.94 | 37.73 | 15,253 | +0.56(+1.51%) |
Apr 06, 2020 | 36.06 | 38.18 | 35.52 | 37.17 | 43,617 | +3.07(+9.00%) |
Apr 03, 2020 | 35.70 | 35.70 | 34.01 | 34.10 | 17,900 | -0.39(-1.13%) |
Apr 02, 2020 | 34.97 | 35.34 | 34.49 | 34.49 | 14,525 | -0.03(-0.09%) |
Apr 01, 2020 | 34.24 | 36.12 | 32.36 | 34.52 | 8,695 | -1.16(-3.25%) |
Mar 31, 2020 | 35.50 | 36.13 | 34.75 | 35.68 | 6,486 | +0.22(+0.62%) |
Mar 30, 2020 | 35.50 | 35.50 | 33.00 | 35.46 | 12,855 | -2.52(-6.63%) |
Mar 27, 2020 | 36.00 | 37.98 | 33.79 | 37.98 | 20,600 | +1.97(+5.46%) |
Mar 26, 2020 | 35.20 | 36.01 | 33.88 | 36.01 | 23,044 | -1.04(-2.81%) |
Mar 25, 2020 | 36.30 | 38.00 | 35.00 | 37.05 | 9,288 | +0.75(+2.07%) |
Mar 24, 2020 | 36.10 | 36.36 | 34.42 | 36.30 | 19,084 | +5.86(+19.26%) |
Mar 23, 2020 | 26.92 | 31.59 | 26.88 | 30.44 | 104,795 | +3.94(+14.86%) |
Mar 20, 2020 | 25.50 | 28.22 | 25.50 | 26.50 | 12,900 | -0.42(-1.56%) |
Mar 19, 2020 | 25.45 | 26.92 | 23.60 | 26.92 | 16,505 | -1.64(-5.74%) |
Mar 18, 2020 | 32.37 | 32.39 | 26.85 | 28.56 | 31,439 | -5.44(-16.00%) |
Mar 17, 2020 | 33.00 | 34.75 | 33.00 | 34.00 | 15,524 | +0.25(+0.74%) |
Mar 16, 2020 | 34.00 | 34.78 | 32.40 | 33.75 | 22,700 | -3.25(-8.78%) |
Mar 13, 2020 | 35.80 | 37.00 | 35.00 | 37.00 | 16,700 | +2.80(+8.19%) |
Mar 12, 2020 | 36.10 | 37.02 | 33.69 | 34.20 | 30,324 | -6.28(-15.51%) |
Mar 11, 2020 | 40.25 | 40.52 | 38.94 | 40.48 | 34,561 | -1.83(-4.33%) |
Mar 10, 2020 | 41.36 | 42.31 | 40.58 | 42.31 | 63,172 | +2.06(+5.12%) |
Mar 09, 2020 | 41.83 | 42.09 | 40.04 | 40.25 | 19,590 | -4.40(-9.85%) |
Mar 06, 2020 | 44.00 | 45.52 | 43.81 | 44.65 | 28,500 | -1.59(-3.44%) |
Mar 05, 2020 | 46.05 | 46.85 | 46.05 | 46.24 | 5,438 | -0.63(-1.34%) |
Mar 04, 2020 | 46.50 | 47.46 | 46.24 | 46.87 | 7,727 | -0.13(-0.28%) |
Mar 03, 2020 | 47.42 | 47.42 | 46.58 | 47.00 | 16,695 | +0.00(+0.00%) |
Mar 02, 2020 | 45.12 | 47.22 | 45.12 | 47.00 | 6,987 | +2.01(+4.47%) |
Feb 28, 2020 | 44.91 | 46.00 | 43.81 | 44.99 | 26,700 | -2.83(-5.92%) |
Feb 27, 2020 | 46.13 | 47.82 | 46.13 | 47.82 | 22,834 | -0.50(-1.03%) |
Feb 26, 2020 | 47.52 | 49.44 | 47.52 | 48.32 | 46,905 | +0.63(+1.32%) |
Feb 25, 2020 | 48.50 | 50.96 | 47.69 | 47.69 | 7,488 | -0.63(-1.30%) |
Feb 24, 2020 | 48.40 | 50.31 | 47.25 | 48.32 | 47,681 | -2.18(-4.32%) |
Feb 21, 2020 | 50.00 | 50.75 | 50.00 | 50.50 | 18,000 | +0.78(+1.57%) |
Feb 20, 2020 | 50.10 | 50.10 | 48.95 | 49.72 | 20,491 | -0.07(-0.14%) |
Feb 19, 2020 | 49.84 | 49.99 | 48.00 | 49.79 | 12,680 | +1.24(+2.55%) |
Feb 18, 2020 | 48.10 | 49.21 | 46.30 | 48.55 | 10,493 | -1.00(-2.02%) |
Feb 14, 2020 | 48.70 | 50.57 | 48.70 | 49.55 | 43,800 | -0.82(-1.63%) |
Feb 13, 2020 | 49.88 | 51.50 | 47.98 | 50.37 | 61,539 | -2.89(-5.43%) |
Feb 12, 2020 | 50.32 | 53.26 | 50.32 | 53.26 | 33,740 | +0.76(+1.45%) |
Feb 11, 2020 | 51.98 | 53.00 | 50.77 | 52.50 | 38,883 | +5.26(+11.12%) |
Feb 10, 2020 | 47.20 | 47.44 | 46.62 | 47.24 | 43,594 | +0.64(+1.38%) |
Feb 07, 2020 | 47.46 | 47.46 | 46.01 | 46.60 | 40,300 | +0.11(+0.24%) |
Feb 06, 2020 | 43.06 | 46.57 | 42.38 | 46.49 | 130,897 | +4.97(+11.97%) |
Feb 05, 2020 | 41.75 | 42.50 | 41.50 | 41.52 | 6,176 | +0.02(+0.05%) |
Feb 04, 2020 | 40.76 | 42.67 | 40.76 | 41.50 | 4,900 | +0.01(+0.01%) |
Feb 03, 2020 | 41.00 | 41.49 | 40.26 | 41.49 | 11,720 | +0.95(+2.33%) |
Jan 31, 2020 | 42.00 | 42.00 | 40.55 | 40.55 | 5,600 | -1.15(-2.76%) |
Jan 30, 2020 | 42.55 | 42.55 | 41.50 | 41.70 | 14,730 | -0.91(-2.14%) |
Jan 29, 2020 | 42.98 | 43.22 | 41.70 | 42.61 | 31,541 | +0.21(+0.50%) |
Jan 28, 2020 | 42.00 | 42.40 | 42.00 | 42.40 | 13,640 | +0.70(+1.68%) |
Jan 27, 2020 | 42.27 | 42.27 | 40.68 | 41.70 | 12,872 | -1.05(-2.46%) |
Jan 24, 2020 | 42.35 | 43.93 | 42.35 | 42.75 | 3,100 | -1.13(-2.58%) |
Jan 23, 2020 | 42.23 | 44.29 | 42.23 | 43.88 | 1,827 | -0.12(-0.27%) |
Jan 22, 2020 | 44.00 | 44.80 | 44.00 | 44.00 | 2,340 | -0.20(-0.45%) |
Jan 21, 2020 | 44.25 | 44.52 | 43.49 | 44.20 | 11,017 | -0.05(-0.11%) |
Jan 17, 2020 | 45.90 | 45.90 | 44.15 | 44.25 | 2,800 | -0.20(-0.45%) |
Jan 16, 2020 | 44.75 | 44.90 | 43.65 | 44.45 | 5,619 | -0.64(-1.42%) |
Jan 15, 2020 | 45.50 | 45.77 | 44.86 | 45.09 | 4,298 | -0.71(-1.55%) |
Jan 14, 2020 | 45.65 | 45.80 | 45.50 | 45.80 | 12,916 | +0.53(+1.17%) |
Jan 13, 2020 | 43.00 | 45.28 | 43.00 | 45.27 | 9,516 | +0.72(+1.62%) |
Jan 10, 2020 | 44.10 | 45.10 | 44.10 | 44.55 | 20,100 | +0.54(+1.23%) |
Jan 09, 2020 | 42.69 | 44.10 | 42.69 | 44.01 | 28,690 | +1.21(+2.83%) |
Jan 08, 2020 | 42.00 | 42.99 | 42.00 | 42.80 | 14,474 | +0.56(+1.33%) |
Jan 07, 2020 | 42.44 | 43.00 | 42.24 | 42.24 | 14,943 | -0.11(-0.26%) |
Jan 06, 2020 | 42.01 | 42.61 | 42.01 | 42.35 | 5,308 | -1.07(-2.46%) |
Jan 03, 2020 | 44.23 | 44.23 | 42.91 | 43.42 | 4,400 | -0.33(-0.75%) |
Jan 02, 2020 | 43.62 | 44.65 | 43.54 | 43.75 | 9,667 | +0.51(+1.18%) |
Dec 31, 2019 | 42.99 | 43.25 | 42.99 | 43.24 | 4,400 | +0.15(+0.35%) |
Dec 30, 2019 | 43.30 | 43.40 | 43.04 | 43.09 | 2,675 | -0.15(-0.35%) |
Dec 27, 2019 | 44.15 | 44.15 | 42.29 | 43.24 | 5,500 | +0.00(+0.00%) |
Dec 26, 2019 | 42.50 | 43.40 | 42.50 | 43.24 | 4,865 | +0.84(+1.98%) |
Dec 24, 2019 | 43.46 | 43.46 | 42.00 | 42.40 | 2,600 | +0.40(+0.95%) |
Dec 23, 2019 | 41.47 | 43.72 | 41.47 | 42.00 | 55,086 | -0.10(-0.24%) |
Dec 20, 2019 | 44.01 | 44.01 | 41.65 | 42.10 | 4,100 | -0.92(-2.14%) |
Dec 19, 2019 | 42.30 | 43.10 | 42.30 | 43.02 | 13,909 | +0.96(+2.28%) |
Dec 18, 2019 | 42.00 | 42.33 | 41.83 | 42.06 | 9,292 | +0.79(+1.91%) |
Dec 17, 2019 | 41.00 | 42.57 | 41.00 | 41.27 | 7,532 | +0.48(+1.19%) |
Dec 16, 2019 | 40.50 | 41.00 | 40.50 | 40.79 | 6,624 | +0.64(+1.59%) |
Dec 13, 2019 | 38.91 | 40.23 | 38.91 | 40.15 | 2,900 | +0.20(+0.50%) |
Dec 12, 2019 | 39.50 | 40.38 | 39.50 | 39.95 | 13,724 | +0.62(+1.58%) |
Dec 11, 2019 | 38.42 | 39.79 | 38.42 | 39.33 | 8,607 | -0.17(-0.43%) |
Dec 10, 2019 | 40.22 | 40.22 | 39.40 | 39.50 | 9,853 | -0.39(-0.98%) |
Dec 09, 2019 | 39.98 | 40.02 | 39.46 | 39.89 | 13,841 | +0.27(+0.68%) |
Dec 06, 2019 | 39.49 | 39.97 | 39.26 | 39.62 | 9,200 | +0.47(+1.20%) |
Dec 05, 2019 | 39.97 | 39.97 | 38.50 | 39.15 | 11,063 | +0.05(+0.13%) |
Dec 04, 2019 | 38.13 | 39.10 | 37.67 | 39.10 | 16,036 | +1.85(+4.97%) |
Dec 03, 2019 | 37.11 | 38.00 | 37.11 | 37.25 | 4,857 | -1.00(-2.61%) |
Dec 02, 2019 | 39.50 | 39.50 | 38.00 | 38.25 | 7,448 | -0.71(-1.82%) |
Nov 29, 2019 | 38.64 | 38.96 | 38.64 | 38.96 | 5,900 | +0.28(+0.72%) |
Nov 27, 2019 | 37.84 | 39.50 | 37.84 | 38.68 | 5,000 | +0.16(+0.42%) |
Nov 26, 2019 | 38.52 | 39.00 | 38.52 | 38.52 | 29,798 | -0.68(-1.74%) |
Nov 25, 2019 | 38.75 | 39.63 | 38.05 | 39.20 | 7,639 | +1.15(+3.03%) |
Nov 22, 2019 | 38.25 | 38.45 | 38.05 | 38.05 | 7,500 | +0.00(+0.00%) |
Nov 21, 2019 | 38.30 | 38.45 | 38.00 | 38.05 | 2,430 | -0.55(-1.42%) |
Nov 20, 2019 | 38.15 | 38.90 | 38.15 | 38.60 | 5,446 | -0.44(-1.12%) |
Nov 19, 2019 | 38.48 | 39.77 | 38.48 | 39.04 | 19,250 | -0.72(-1.81%) |
Nov 18, 2019 | 38.99 | 39.81 | 38.99 | 39.76 | 49,997 | +1.36(+3.54%) |
Nov 15, 2019 | 38.81 | 39.70 | 38.40 | 38.40 | 7,800 | -0.85(-2.17%) |
Nov 14, 2019 | 39.38 | 39.64 | 39.00 | 39.25 | 4,463 | -0.13(-0.33%) |
Nov 13, 2019 | 39.01 | 40.00 | 39.01 | 39.38 | 36,423 | -0.09(-0.23%) |
Nov 12, 2019 | 39.98 | 39.98 | 39.01 | 39.47 | 15,688 | +0.02(+0.05%) |
Nov 11, 2019 | 38.75 | 39.50 | 38.75 | 39.45 | 14,352 | +0.76(+1.97%) |
Nov 08, 2019 | 39.34 | 40.00 | 38.69 | 38.69 | 31,900 | -0.21(-0.54%) |
Nov 07, 2019 | 38.91 | 39.69 | 38.90 | 38.90 | 14,192 | +0.36(+0.93%) |
Nov 06, 2019 | 38.30 | 38.54 | 37.50 | 38.54 | 24,215 | -0.76(-1.93%) |
Nov 05, 2019 | 39.21 | 39.97 | 38.87 | 39.30 | 17,085 | +0.30(+0.77%) |
Nov 04, 2019 | 39.10 | 39.30 | 38.92 | 39.00 | 10,288 | +0.24(+0.62%) |
Nov 01, 2019 | 38.50 | 39.00 | 38.50 | 38.76 | 32,800 | +0.62(+1.63%) |
Oct 31, 2019 | 37.80 | 38.50 | 37.55 | 38.14 | 11,119 | +1.12(+3.04%) |
Oct 30, 2019 | 38.25 | 38.25 | 36.00 | 37.02 | 16,061 | -0.73(-1.94%) |
Oct 29, 2019 | 36.90 | 37.89 | 36.90 | 37.75 | 53,719 | +0.85(+2.30%) |
Oct 28, 2019 | 37.00 | 37.00 | 36.52 | 36.90 | 16,664 | +0.13(+0.35%) |
Oct 25, 2019 | 37.30 | 37.30 | 36.60 | 36.77 | 7,400 | -0.78(-2.08%) |
Oct 24, 2019 | 38.59 | 38.59 | 37.30 | 37.55 | 8,781 | -1.15(-2.97%) |
Oct 23, 2019 | 39.00 | 39.70 | 37.62 | 38.70 | 14,293 | -0.94(-2.37%) |
Oct 22, 2019 | 39.44 | 39.93 | 39.44 | 39.64 | 7,224 | -0.08(-0.20%) |
Oct 21, 2019 | 38.38 | 39.96 | 38.38 | 39.72 | 6,389 | +0.28(+0.71%) |
Oct 18, 2019 | 39.99 | 39.99 | 39.25 | 39.44 | 2,300 | -0.13(-0.33%) |
Oct 17, 2019 | 40.75 | 40.75 | 39.32 | 39.57 | 8,916 | +0.21(+0.53%) |
Oct 16, 2019 | 37.83 | 39.90 | 37.83 | 39.36 | 4,711 | -0.54(-1.35%) |
Oct 15, 2019 | 38.31 | 39.90 | 38.31 | 39.90 | 7,757 | +1.30(+3.37%) |
Oct 14, 2019 | 37.82 | 39.49 | 37.82 | 38.60 | 7,250 | -0.40(-1.03%) |
Oct 11, 2019 | 39.18 | 39.18 | 37.98 | 39.00 | 6,200 | +0.33(+0.85%) |
Oct 10, 2019 | 38.50 | 39.00 | 38.50 | 38.67 | 13,032 | -0.33(-0.85%) |
Oct 09, 2019 | 38.90 | 39.36 | 38.90 | 39.00 | 27,261 | +0.52(+1.35%) |
Oct 08, 2019 | 39.72 | 39.72 | 38.23 | 38.48 | 3,428 | -0.27(-0.70%) |
Oct 07, 2019 | 38.80 | 39.55 | 38.75 | 38.75 | 10,068 | +0.00(+0.00%) |
Oct 04, 2019 | 38.55 | 38.91 | 38.52 | 38.75 | 23,000 | +0.23(+0.60%) |
Oct 03, 2019 | 38.00 | 38.81 | 38.00 | 38.52 | 9,380 | +0.50(+1.31%) |
Oct 02, 2019 | 37.87 | 39.20 | 37.87 | 38.02 | 10,923 | -1.64(-4.14%) |
Oct 01, 2019 | 39.41 | 40.20 | 39.38 | 39.66 | 27,392 | +0.42(+1.06%) |
Sep 30, 2019 | 39.25 | 39.33 | 38.99 | 39.24 | 14,888 | +0.43(+1.12%) |
Sep 27, 2019 | 39.72 | 40.91 | 38.81 | 38.81 | 24,200 | -1.69(-4.17%) |
Sep 26, 2019 | 41.00 | 41.20 | 40.38 | 40.50 | 8,171 | -0.68(-1.65%) |
Sep 25, 2019 | 41.75 | 41.75 | 41.00 | 41.18 | 14,638 | -0.18(-0.44%) |
Sep 24, 2019 | 42.00 | 42.33 | 41.20 | 41.36 | 16,757 | -1.24(-2.91%) |
Sep 23, 2019 | 42.11 | 43.43 | 42.11 | 42.60 | 10,001 | -0.15(-0.35%) |
Sep 20, 2019 | 42.70 | 43.51 | 42.55 | 42.75 | 4,600 | +0.05(+0.12%) |
Sep 19, 2019 | 42.30 | 43.00 | 42.30 | 42.70 | 5,358 | +0.40(+0.95%) |
Sep 18, 2019 | 42.27 | 42.64 | 42.08 | 42.30 | 13,820 | -0.66(-1.54%) |
Sep 17, 2019 | 43.70 | 43.75 | 42.50 | 42.96 | 14,448 | -0.74(-1.69%) |
Sep 16, 2019 | 44.79 | 45.31 | 43.02 | 43.70 | 5,266 | -1.44(-3.19%) |
Sep 13, 2019 | 44.48 | 45.23 | 42.70 | 45.14 | 3,800 | +1.64(+3.77%) |
Sep 12, 2019 | 42.91 | 44.13 | 42.91 | 43.50 | 5,049 | +0.17(+0.39%) |
Sep 11, 2019 | 44.05 | 44.05 | 42.53 | 43.33 | 8,536 | -0.57(-1.30%) |
Sep 10, 2019 | 43.14 | 44.30 | 43.10 | 43.90 | 18,664 | +0.65(+1.50%) |
Sep 09, 2019 | 44.02 | 44.02 | 42.83 | 43.25 | 14,512 | +0.23(+0.52%) |
Sep 06, 2019 | 43.28 | 43.72 | 42.75 | 43.02 | 15,300 | -1.48(-3.31%) |
Sep 05, 2019 | 45.00 | 45.32 | 44.28 | 44.50 | 49,363 | -0.42(-0.94%) |
Sep 04, 2019 | 44.76 | 44.96 | 44.46 | 44.92 | 3,186 | +0.16(+0.36%) |
Sep 03, 2019 | 44.88 | 44.88 | 44.00 | 44.76 | 30,537 | -0.44(-0.97%) |
Aug 30, 2019 | 46.37 | 46.37 | 45.20 | 45.20 | 3,600 | +0.70(+1.57%) |
Aug 29, 2019 | 45.72 | 45.72 | 42.81 | 44.50 | 9,149 | +0.12(+0.28%) |
Aug 28, 2019 | 43.01 | 44.55 | 43.01 | 44.38 | 11,299 | +1.13(+2.62%) |
Aug 27, 2019 | 44.79 | 44.79 | 43.14 | 43.24 | 17,277 | +0.19(+0.44%) |
Aug 26, 2019 | 42.53 | 43.99 | 42.53 | 43.05 | 38,517 | +0.24(+0.57%) |
Aug 23, 2019 | 43.57 | 44.50 | 42.70 | 42.81 | 12,300 | -1.39(-3.15%) |
Aug 22, 2019 | 45.00 | 45.00 | 44.00 | 44.20 | 10,854 | -0.89(-1.97%) |
Aug 21, 2019 | 45.75 | 45.75 | 45.00 | 45.09 | 32,480 | -1.07(-2.33%) |
Aug 20, 2019 | 46.58 | 46.76 | 45.77 | 46.16 | 9,907 | -0.60(-1.27%) |
Aug 19, 2019 | 47.52 | 47.52 | 46.57 | 46.76 | 7,133 | -0.22(-0.47%) |
Aug 16, 2019 | 46.82 | 46.98 | 46.25 | 46.98 | 6,200 | -0.04(-0.09%) |
Aug 15, 2019 | 46.05 | 47.02 | 46.01 | 47.02 | 3,802 | +1.02(+2.22%) |
Aug 14, 2019 | 45.23 | 47.28 | 45.23 | 46.00 | 13,251 | -1.10(-2.34%) |
Aug 13, 2019 | 47.41 | 47.54 | 46.07 | 47.10 | 10,003 | -0.17(-0.36%) |
Aug 12, 2019 | 49.26 | 49.26 | 46.04 | 47.27 | 24,535 | +0.02(+0.04%) |
Aug 09, 2019 | 49.12 | 49.12 | 45.88 | 47.25 | 8,900 | -1.55(-3.18%) |
Aug 08, 2019 | 49.26 | 49.26 | 47.95 | 48.80 | 15,927 | -2.70(-5.24%) |
Aug 07, 2019 | 49.55 | 51.51 | 49.00 | 51.50 | 12,189 | +2.00(+4.04%) |
Aug 06, 2019 | 48.62 | 50.01 | 48.62 | 49.50 | 118,109 | +0.12(+0.25%) |
Aug 05, 2019 | 50.50 | 50.50 | 49.00 | 49.38 | 28,477 | -2.12(-4.13%) |
Aug 02, 2019 | 51.20 | 52.53 | 50.69 | 51.50 | 15,900 | -0.37(-0.71%) |
Aug 01, 2019 | 52.37 | 53.17 | 51.55 | 51.87 | 13,994 | -0.10(-0.19%) |
Jul 31, 2019 | 51.80 | 52.51 | 51.60 | 51.97 | 14,033 | -0.40(-0.76%) |
Jul 30, 2019 | 52.43 | 52.64 | 51.39 | 52.37 | 24,944 | -1.23(-2.29%) |
Jul 29, 2019 | 54.84 | 54.86 | 52.50 | 53.60 | 20,496 | -0.40(-0.74%) |
Jul 26, 2019 | 52.08 | 54.00 | 52.08 | 54.00 | 65,300 | +2.11(+4.07%) |
Jul 25, 2019 | 53.57 | 53.57 | 51.30 | 51.89 | 31,415 | -0.76(-1.44%) |
Jul 24, 2019 | 52.42 | 52.85 | 51.40 | 52.65 | 40,638 | +1.21(+2.36%) |
Jul 23, 2019 | 52.50 | 52.50 | 51.06 | 51.44 | 44,505 | +1.79(+3.60%) |
Jul 22, 2019 | 49.36 | 50.00 | 49.35 | 49.65 | 51,685 | +2.65(+5.64%) |
Jul 19, 2019 | 47.45 | 47.45 | 46.89 | 47.00 | 1,900 | +0.53(+1.14%) |
Jul 18, 2019 | 46.08 | 46.48 | 45.91 | 46.47 | 6,601 | -0.67(-1.42%) |
Jul 17, 2019 | 47.00 | 47.14 | 46.60 | 47.14 | 2,979 | -1.07(-2.22%) |
Jul 16, 2019 | 47.53 | 48.36 | 47.53 | 48.21 | 2,519 | -0.45(-0.92%) |
Jul 15, 2019 | 48.84 | 49.21 | 48.24 | 48.66 | 4,810 | +0.02(+0.04%) |
Jul 12, 2019 | 48.96 | 48.96 | 48.00 | 48.64 | 5,300 | +0.64(+1.33%) |
Jul 11, 2019 | 48.38 | 49.13 | 47.84 | 48.00 | 4,377 | +0.38(+0.80%) |
Jul 10, 2019 | 46.97 | 47.70 | 46.97 | 47.62 | 4,843 | -0.09(-0.19%) |
Jul 09, 2019 | 47.00 | 47.96 | 46.99 | 47.71 | 3,482 | -0.16(-0.32%) |
Jul 08, 2019 | 48.07 | 48.07 | 47.61 | 47.87 | 2,433 | -0.53(-1.11%) |
Jul 05, 2019 | 47.07 | 49.82 | 47.07 | 48.40 | 5,400 | -0.05(-0.10%) |
Jul 03, 2019 | 48.20 | 48.60 | 48.20 | 48.45 | 6,400 | -0.55(-1.12%) |
Jul 02, 2019 | 48.67 | 49.41 | 48.20 | 49.00 | 7,072 | +0.35(+0.72%) |
Jul 01, 2019 | 48.80 | 49.17 | 48.20 | 48.65 | 16,998 | +0.65(+1.35%) |
Jun 28, 2019 | 48.50 | 48.99 | 48.00 | 48.00 | 4,900 | -0.17(-0.35%) |
Jun 27, 2019 | 48.23 | 48.40 | 48.00 | 48.17 | 6,840 | +1.37(+2.93%) |
Jun 26, 2019 | 46.71 | 47.45 | 45.77 | 46.80 | 12,976 | -0.94(-1.97%) |
Jun 25, 2019 | 48.67 | 48.67 | 46.85 | 47.74 | 15,962 | -47.91(-50.09%) |
Jun 24, 2019 | 95.65 | 95.65 | 95.65 | 95.65 | 372 | +0.40(+0.42%) |
Jun 21, 2019 | 94.70 | 96.01 | 94.70 | 95.25 | 4,000 | -3.45(-3.50%) |
Jun 20, 2019 | 95.56 | 98.70 | 95.54 | 98.70 | 10,848 | +4.11(+4.35%) |
Jun 19, 2019 | 94.30 | 94.75 | 94.24 | 94.59 | 1,365 | -0.14(-0.15%) |
Jun 18, 2019 | 92.83 | 94.95 | 91.75 | 94.73 | 7,912 | +0.43(+0.46%) |
Jun 17, 2019 | 93.00 | 94.65 | 93.00 | 94.30 | 2,178 | +1.44(+1.55%) |
Jun 14, 2019 | 92.50 | 92.86 | 91.54 | 92.86 | 900 | +0.16(+0.17%) |
Jun 13, 2019 | 92.00 | 92.95 | 92.00 | 92.70 | 1,429 | +1.26(+1.38%) |
Jun 12, 2019 | 91.79 | 92.23 | 91.29 | 91.44 | 10,348 | -0.86(-0.93%) |
Jun 11, 2019 | 94.56 | 94.56 | 92.11 | 92.30 | 4,092 | -1.85(-1.97%) |
Jun 10, 2019 | 93.87 | 94.15 | 93.55 | 94.15 | 2,632 | +1.40(+1.51%) |
Jun 07, 2019 | 91.66 | 92.75 | 91.66 | 92.75 | 1,000 | +1.57(+1.72%) |
Jun 06, 2019 | 91.05 | 91.60 | 91.05 | 91.18 | 3,135 | +2.73(+3.09%) |
Jun 05, 2019 | 90.49 | 90.49 | 87.00 | 88.45 | 5,224 | +0.46(+0.52%) |
Jun 04, 2019 | 87.94 | 87.99 | 85.50 | 87.99 | 2,443 | -0.41(-0.46%) |