Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.20 | 43.59 | 40.19 | 42.50 | 36,860 | +2.11(+5.22%) |
May 28, 2020 | 42.13 | 43.06 | 40.17 | 40.39 | 74,559 | -2.07(-4.88%) |
May 27, 2020 | 42.60 | 42.89 | 40.67 | 42.46 | 32,541 | +0.11(+0.26%) |
May 26, 2020 | 41.51 | 43.00 | 41.51 | 42.35 | 111,884 | +1.45(+3.55%) |
May 25, 2020 | 40.89 | 41.18 | 40.49 | 40.90 | 3,966 | +0.44(+1.09%) |
May 22, 2020 | 40.85 | 40.85 | 39.86 | 40.46 | 27,163 | -0.06(-0.15%) |
May 21, 2020 | 40.93 | 41.11 | 39.36 | 40.52 | 62,826 | -0.25(-0.61%) |
May 20, 2020 | 40.51 | 41.45 | 40.00 | 40.77 | 67,172 | +0.57(+1.42%) |
May 19, 2020 | 39.48 | 40.57 | 39.26 | 40.20 | 59,782 | +1.40(+3.61%) |
May 15, 2020 | 38.80 | 38.80 | 38.80 | 0 | +1.05(+2.78%) | |
May 14, 2020 | 37.01 | 38.16 | 35.05 | 37.75 | 87,770 | +0.30(+0.80%) |
May 13, 2020 | 39.00 | 39.28 | 36.69 | 37.45 | 81,966 | -2.20(-5.55%) |
May 12, 2020 | 38.71 | 40.07 | 38.08 | 39.65 | 71,434 | +0.99(+2.56%) |
May 11, 2020 | 39.54 | 39.54 | 38.00 | 38.66 | 46,458 | -1.07(-2.69%) |
May 08, 2020 | 40.01 | 41.02 | 39.50 | 39.73 | 47,205 | -0.27(-0.68%) |
May 07, 2020 | 40.02 | 41.75 | 40.00 | 40.00 | 28,619 | -0.52(-1.28%) |
May 06, 2020 | 41.27 | 41.90 | 39.48 | 40.52 | 180,198 | -1.33(-3.18%) |
May 05, 2020 | 42.51 | 43.75 | 41.59 | 41.85 | 40,166 | -0.62(-1.46%) |
May 04, 2020 | 41.84 | 42.67 | 40.59 | 42.47 | 79,171 | -0.44(-1.03%) |
May 01, 2020 | 43.29 | 43.29 | 41.83 | 42.91 | 33,926 | -0.76(-1.74%) |
Apr 30, 2020 | 45.64 | 45.72 | 43.62 | 43.67 | 58,783 | -2.29(-4.98%) |
Apr 29, 2020 | 43.61 | 46.86 | 43.61 | 45.96 | 51,525 | +2.68(+6.19%) |
Apr 28, 2020 | 43.51 | 44.75 | 42.54 | 43.28 | 29,767 | +0.57(+1.33%) |
Apr 27, 2020 | 41.40 | 42.97 | 41.00 | 42.71 | 109,567 | +2.14(+5.27%) |
Apr 24, 2020 | 40.40 | 40.67 | 39.47 | 40.57 | 23,333 | +0.49(+1.22%) |
Apr 23, 2020 | 39.35 | 40.52 | 39.35 | 40.08 | 95,144 | +0.94(+2.40%) |
Apr 22, 2020 | 40.00 | 40.00 | 38.56 | 39.14 | 72,378 | -0.50(-1.26%) |
Apr 21, 2020 | 39.47 | 39.97 | 39.00 | 39.64 | 22,191 | -0.50(-1.25%) |
Apr 20, 2020 | 38.76 | 40.14 | 38.00 | 40.14 | 44,107 | +0.77(+1.96%) |
Apr 17, 2020 | 41.44 | 41.44 | 38.86 | 39.37 | 39,042 | +0.02(+0.05%) |
Apr 16, 2020 | 40.16 | 40.51 | 39.00 | 39.35 | 61,363 | -0.58(-1.45%) |
Apr 15, 2020 | 41.48 | 41.48 | 39.48 | 39.93 | 319,901 | -1.45(-3.50%) |
Apr 14, 2020 | 39.21 | 41.67 | 39.21 | 41.38 | 94,589 | +2.85(+7.40%) |
Apr 13, 2020 | 36.33 | 38.73 | 35.65 | 38.53 | 85,897 | +1.60(+4.33%) |
Apr 09, 2020 | 36.93 | 36.93 | 36.93 | 0 | -1.27(-3.32%) | |
Apr 08, 2020 | 37.21 | 40.12 | 37.03 | 38.20 | 157,980 | +1.60(+4.37%) |
Apr 07, 2020 | 37.49 | 39.11 | 36.31 | 36.60 | 37,716 | +0.95(+2.66%) |
Apr 06, 2020 | 33.15 | 37.60 | 33.15 | 35.65 | 60,802 | +3.64(+11.37%) |
Apr 03, 2020 | 34.09 | 34.70 | 31.48 | 32.01 | 42,967 | -2.12(-6.21%) |
Apr 02, 2020 | 34.84 | 36.67 | 33.57 | 34.13 | 54,676 | -0.71(-2.04%) |
Apr 01, 2020 | 35.41 | 35.41 | 33.80 | 34.84 | 39,654 | -0.75(-2.11%) |
Mar 31, 2020 | 35.37 | 37.09 | 35.37 | 35.59 | 62,536 | +0.10(+0.28%) |
Mar 30, 2020 | 35.50 | 35.69 | 33.26 | 35.49 | 44,636 | +0.17(+0.48%) |
Mar 27, 2020 | 34.59 | 36.09 | 34.09 | 35.32 | 66,809 | -0.81(-2.24%) |
Mar 26, 2020 | 35.32 | 38.24 | 34.51 | 36.13 | 99,564 | +0.98(+2.79%) |
Mar 25, 2020 | 30.93 | 38.41 | 30.58 | 35.15 | 143,394 | +4.34(+14.09%) |
Mar 24, 2020 | 28.01 | 31.18 | 28.01 | 30.81 | 168,507 | +3.02(+10.87%) |
Mar 23, 2020 | 28.01 | 30.21 | 27.40 | 27.79 | 104,069 | -1.02(-3.54%) |
Mar 20, 2020 | 30.99 | 33.38 | 28.11 | 28.81 | 269,013 | -1.37(-4.54%) |
Mar 19, 2020 | 30.67 | 30.92 | 27.00 | 30.18 | 196,595 | -0.90(-2.90%) |
Mar 18, 2020 | 33.37 | 34.58 | 30.24 | 31.08 | 122,795 | -4.82(-13.43%) |
Mar 17, 2020 | 35.10 | 37.14 | 33.24 | 35.90 | 160,011 | +1.02(+2.92%) |
Mar 16, 2020 | 36.14 | 38.03 | 34.54 | 34.88 | 96,816 | -5.33(-13.26%) |
Mar 13, 2020 | 39.00 | 40.59 | 36.74 | 40.21 | 196,366 | +4.41(+12.32%) |
Mar 12, 2020 | 42.15 | 43.21 | 35.40 | 35.80 | 189,722 | -9.62(-21.18%) |
Mar 11, 2020 | 46.65 | 46.77 | 44.90 | 45.42 | 138,115 | -1.79(-3.79%) |
Mar 10, 2020 | 45.01 | 47.21 | 44.77 | 47.21 | 195,291 | +3.51(+8.03%) |
Mar 09, 2020 | 48.92 | 49.90 | 43.47 | 43.70 | 183,228 | -7.91(-15.33%) |
Mar 06, 2020 | 51.41 | 51.93 | 50.47 | 51.61 | 108,289 | -0.89(-1.70%) |
Mar 05, 2020 | 53.65 | 53.66 | 51.95 | 52.50 | 53,122 | -1.99(-3.65%) |
Mar 04, 2020 | 54.87 | 55.01 | 53.76 | 54.49 | 83,464 | +0.36(+0.67%) |
Mar 03, 2020 | 54.79 | 54.79 | 52.59 | 54.13 | 105,993 | -0.07(-0.13%) |
Mar 02, 2020 | 52.05 | 54.61 | 51.00 | 54.20 | 120,526 | +2.12(+4.07%) |
Feb 28, 2020 | 52.82 | 53.75 | 50.78 | 52.08 | 282,229 | -2.90(-5.27%) |
Feb 27, 2020 | 55.41 | 56.73 | 53.79 | 54.98 | 64,384 | -1.63(-2.88%) |
Feb 26, 2020 | 56.62 | 57.70 | 56.14 | 56.61 | 66,443 | -0.45(-0.79%) |
Feb 25, 2020 | 58.48 | 58.48 | 56.08 | 57.06 | 100,901 | -1.33(-2.28%) |
Feb 24, 2020 | 59.14 | 59.75 | 58.10 | 58.39 | 65,035 | -2.20(-3.63%) |
Feb 21, 2020 | 61.23 | 61.45 | 59.98 | 60.59 | 74,366 | -0.56(-0.92%) |
Feb 20, 2020 | 61.88 | 62.09 | 60.64 | 61.15 | 52,040 | -0.62(-1.00%) |
Feb 19, 2020 | 61.48 | 61.82 | 60.65 | 61.77 | 53,976 | +0.53(+0.87%) |
Feb 18, 2020 | 60.84 | 61.24 | 59.84 | 61.24 | 67,402 | +0.79(+1.31%) |
Feb 14, 2020 | 60.45 | 60.45 | 60.45 | 0 | +1.29(+2.18%) | |
Feb 13, 2020 | 58.56 | 59.16 | 58.55 | 59.16 | 43,487 | +0.57(+0.97%) |
Feb 12, 2020 | 59.00 | 59.00 | 58.51 | 58.59 | 100,439 | -0.27(-0.46%) |
Feb 11, 2020 | 59.33 | 59.33 | 58.56 | 58.86 | 29,129 | +0.11(+0.19%) |
Feb 10, 2020 | 58.84 | 59.00 | 58.36 | 58.75 | 33,060 | +0.05(+0.09%) |
Feb 07, 2020 | 59.67 | 59.91 | 57.82 | 58.70 | 78,290 | -0.65(-1.10%) |
Feb 06, 2020 | 57.57 | 59.69 | 57.57 | 59.35 | 59,137 | +1.87(+3.25%) |
Feb 05, 2020 | 57.25 | 57.84 | 56.77 | 57.48 | 90,597 | +0.78(+1.38%) |
Feb 04, 2020 | 56.45 | 57.30 | 56.21 | 56.70 | 48,198 | +0.62(+1.11%) |
Feb 03, 2020 | 55.59 | 56.68 | 55.59 | 56.08 | 35,529 | +0.43(+0.77%) |
Jan 31, 2020 | 55.66 | 55.95 | 55.60 | 55.65 | 50,791 | -0.16(-0.29%) |
Jan 30, 2020 | 55.77 | 56.00 | 55.26 | 55.81 | 40,352 | -0.19(-0.34%) |
Jan 29, 2020 | 57.18 | 57.18 | 55.85 | 56.00 | 80,955 | -0.39(-0.69%) |
Jan 28, 2020 | 56.19 | 57.30 | 56.19 | 56.39 | 73,936 | +0.33(+0.59%) |
Jan 27, 2020 | 55.97 | 56.42 | 55.49 | 56.06 | 35,986 | -0.62(-1.09%) |
Jan 24, 2020 | 57.15 | 57.20 | 56.26 | 56.68 | 40,732 | -0.14(-0.25%) |
Jan 23, 2020 | 56.80 | 57.00 | 56.20 | 56.82 | 37,160 | +0.03(+0.05%) |
Jan 22, 2020 | 56.95 | 57.24 | 56.76 | 56.79 | 51,743 | -0.13(-0.23%) |
Jan 21, 2020 | 56.80 | 57.48 | 56.80 | 56.92 | 68,091 | +0.12(+0.21%) |
Jan 20, 2020 | 55.78 | 57.39 | 55.78 | 56.80 | 42,480 | +1.22(+2.20%) |
Jan 17, 2020 | 54.51 | 55.90 | 54.51 | 55.58 | 60,591 | +1.12(+2.06%) |
Jan 16, 2020 | 53.86 | 54.85 | 53.86 | 54.46 | 86,614 | +0.66(+1.23%) |
Jan 15, 2020 | 53.35 | 53.92 | 53.35 | 53.80 | 57,308 | +0.45(+0.84%) |
Jan 14, 2020 | 53.95 | 54.00 | 53.20 | 53.35 | 33,972 | -0.32(-0.60%) |
Jan 13, 2020 | 53.64 | 54.44 | 53.39 | 53.67 | 154,528 | +0.29(+0.54%) |
Jan 10, 2020 | 53.22 | 53.90 | 53.17 | 53.38 | 31,910 | +0.33(+0.62%) |
Jan 09, 2020 | 52.98 | 53.54 | 52.90 | 53.05 | 77,550 | +0.02(+0.04%) |
Jan 08, 2020 | 53.34 | 53.50 | 52.97 | 53.03 | 25,435 | -0.50(-0.93%) |
Jan 07, 2020 | 53.59 | 53.60 | 53.36 | 53.53 | 16,556 | -0.06(-0.11%) |
Jan 06, 2020 | 54.39 | 54.39 | 53.55 | 53.59 | 33,500 | -0.99(-1.81%) |
Jan 03, 2020 | 54.42 | 54.92 | 54.29 | 54.58 | 20,241 | -0.12(-0.22%) |
Jan 02, 2020 | 53.92 | 54.73 | 53.86 | 54.70 | 32,488 | +0.97(+1.81%) |
Dec 31, 2019 | 53.73 | 53.73 | 53.73 | 0 | -0.48(-0.89%) | |
Dec 30, 2019 | 55.29 | 55.29 | 54.21 | 54.21 | 31,850 | -1.14(-2.06%) |
Dec 27, 2019 | 55.57 | 55.69 | 55.00 | 55.35 | 28,926 | -0.17(-0.31%) |
Dec 24, 2019 | 55.52 | 55.52 | 55.52 | 0 | -0.05(-0.09%) | |
Dec 23, 2019 | 54.75 | 55.69 | 54.64 | 55.57 | 78,960 | +1.13(+2.08%) |
Dec 20, 2019 | 54.62 | 54.62 | 54.35 | 54.44 | 118,990 | -0.06(-0.11%) |
Dec 19, 2019 | 54.45 | 54.64 | 54.20 | 54.50 | 149,649 | +0.03(+0.06%) |
Dec 18, 2019 | 53.31 | 54.65 | 53.12 | 54.47 | 68,195 | +0.85(+1.59%) |
Dec 17, 2019 | 54.83 | 54.99 | 53.31 | 53.62 | 67,194 | -0.81(-1.49%) |
Dec 16, 2019 | 53.60 | 54.47 | 53.60 | 54.43 | 18,147 | +0.84(+1.57%) |
Dec 13, 2019 | 53.08 | 53.94 | 52.69 | 53.59 | 28,501 | +0.64(+1.21%) |
Dec 12, 2019 | 53.73 | 54.28 | 52.74 | 52.95 | 66,332 | -0.72(-1.34%) |
Dec 11, 2019 | 53.87 | 54.23 | 53.51 | 53.67 | 22,407 | -0.18(-0.33%) |
Dec 10, 2019 | 55.07 | 55.28 | 53.62 | 53.85 | 43,947 | -1.18(-2.14%) |
Dec 09, 2019 | 55.00 | 55.26 | 54.77 | 55.03 | 69,191 | -0.04(-0.07%) |
Dec 06, 2019 | 55.77 | 55.90 | 54.56 | 55.07 | 34,919 | -0.48(-0.86%) |
Dec 05, 2019 | 55.54 | 55.69 | 54.95 | 55.55 | 35,581 | +0.48(+0.87%) |
Dec 04, 2019 | 55.06 | 55.48 | 55.04 | 55.07 | 18,060 | -0.10(-0.18%) |
Dec 03, 2019 | 55.31 | 55.54 | 54.55 | 55.17 | 33,415 | -0.11(-0.20%) |
Dec 02, 2019 | 55.94 | 55.94 | 55.23 | 55.28 | 19,278 | -0.26(-0.47%) |
Nov 29, 2019 | 55.22 | 55.87 | 55.10 | 55.54 | 24,879 | -0.01(-0.02%) |
Nov 28, 2019 | 55.45 | 55.89 | 55.31 | 55.55 | 47,280 | +0.04(+0.07%) |
Nov 27, 2019 | 55.22 | 55.61 | 55.07 | 55.51 | 56,665 | +0.08(+0.14%) |
Nov 26, 2019 | 55.36 | 55.79 | 55.07 | 55.43 | 46,274 | -0.02(-0.04%) |
Nov 25, 2019 | 55.46 | 55.60 | 54.97 | 55.45 | 29,455 | +0.14(+0.25%) |
Nov 22, 2019 | 55.73 | 55.83 | 55.20 | 55.31 | 101,941 | -0.42(-0.75%) |
Nov 21, 2019 | 55.09 | 55.78 | 55.09 | 55.73 | 30,304 | +0.64(+1.16%) |
Nov 20, 2019 | 55.00 | 55.95 | 54.77 | 55.09 | 41,196 | +0.09(+0.16%) |
Nov 19, 2019 | 55.36 | 55.36 | 54.58 | 55.00 | 53,832 | -0.27(-0.49%) |
Nov 18, 2019 | 54.70 | 55.58 | 53.92 | 55.27 | 74,971 | +0.57(+1.04%) |
Nov 15, 2019 | 53.61 | 55.20 | 53.61 | 54.70 | 106,526 | +1.12(+2.09%) |
Nov 14, 2019 | 53.43 | 53.87 | 53.42 | 53.58 | 106,087 | +0.21(+0.39%) |
Nov 13, 2019 | 53.25 | 53.53 | 53.12 | 53.37 | 23,467 | +0.09(+0.17%) |
Nov 12, 2019 | 53.49 | 53.67 | 53.28 | 53.28 | 42,637 | -0.18(-0.34%) |
Nov 11, 2019 | 53.29 | 53.58 | 52.95 | 53.46 | 29,741 | +0.09(+0.17%) |
Nov 08, 2019 | 53.99 | 53.99 | 53.00 | 53.37 | 48,878 | -0.43(-0.80%) |
Nov 07, 2019 | 52.47 | 53.80 | 52.16 | 53.80 | 27,624 | +1.28(+2.44%) |
Nov 06, 2019 | 52.75 | 52.80 | 51.70 | 52.52 | 57,182 | +0.07(+0.13%) |
Nov 05, 2019 | 52.54 | 52.71 | 52.10 | 52.45 | 51,821 | -0.08(-0.15%) |
Nov 04, 2019 | 51.86 | 52.62 | 51.80 | 52.53 | 50,006 | +0.68(+1.31%) |
Nov 01, 2019 | 51.80 | 52.55 | 51.59 | 51.85 | 91,171 | +0.38(+0.74%) |
Oct 31, 2019 | 52.54 | 52.54 | 51.30 | 51.47 | 46,986 | -1.12(-2.13%) |
Oct 30, 2019 | 52.43 | 52.65 | 52.09 | 52.59 | 25,313 | +0.11(+0.21%) |
Oct 29, 2019 | 51.66 | 52.50 | 51.60 | 52.48 | 59,889 | +0.59(+1.14%) |
Oct 28, 2019 | 51.68 | 52.10 | 51.52 | 51.89 | 44,246 | +0.20(+0.39%) |
Oct 25, 2019 | 51.18 | 51.83 | 50.82 | 51.69 | 18,630 | +0.38(+0.74%) |
Oct 24, 2019 | 51.73 | 51.73 | 51.25 | 51.31 | 20,366 | -0.42(-0.81%) |
Oct 23, 2019 | 51.99 | 52.06 | 51.31 | 51.73 | 20,922 | -0.26(-0.50%) |
Oct 22, 2019 | 51.95 | 52.15 | 51.68 | 51.99 | 166,720 | +0.18(+0.35%) |
Oct 21, 2019 | 51.70 | 52.00 | 51.64 | 51.81 | 27,976 | +0.09(+0.17%) |
Oct 18, 2019 | 51.91 | 51.91 | 51.65 | 51.72 | 18,097 | -0.06(-0.12%) |
Oct 17, 2019 | 51.28 | 51.89 | 51.18 | 51.78 | 60,128 | +0.66(+1.29%) |
Oct 16, 2019 | 51.30 | 51.59 | 51.12 | 51.12 | 37,825 | -0.10(-0.20%) |
Oct 15, 2019 | 51.13 | 51.84 | 50.95 | 51.22 | 22,720 | +0.03(+0.06%) |
Oct 11, 2019 | 51.19 | 51.19 | 51.19 | 0 | +0.04(+0.08%) | |
Oct 10, 2019 | 51.14 | 51.58 | 50.82 | 51.15 | 20,750 | -0.01(-0.02%) |
Oct 09, 2019 | 51.18 | 51.47 | 51.11 | 51.16 | 27,458 | +0.16(+0.31%) |
Oct 08, 2019 | 51.51 | 51.62 | 50.71 | 51.00 | 54,417 | -0.57(-1.11%) |
Oct 07, 2019 | 50.70 | 51.71 | 50.50 | 51.57 | 42,816 | +0.88(+1.74%) |
Oct 04, 2019 | 51.30 | 51.68 | 50.42 | 50.69 | 45,103 | -0.52(-1.02%) |
Oct 03, 2019 | 51.05 | 51.40 | 50.19 | 51.21 | 57,084 | +0.27(+0.53%) |
Oct 02, 2019 | 51.71 | 51.71 | 50.35 | 50.94 | 53,282 | -0.76(-1.47%) |
Oct 01, 2019 | 51.92 | 52.23 | 51.70 | 51.70 | 70,746 | -0.20(-0.39%) |
Sep 30, 2019 | 51.63 | 52.04 | 51.63 | 51.90 | 50,780 | +0.28(+0.54%) |
Sep 27, 2019 | 51.02 | 52.02 | 51.02 | 51.62 | 79,047 | +0.85(+1.67%) |
Sep 26, 2019 | 51.18 | 51.31 | 50.66 | 50.77 | 28,794 | -0.23(-0.45%) |
Sep 25, 2019 | 50.36 | 51.29 | 50.29 | 51.00 | 46,367 | +0.63(+1.25%) |
Sep 24, 2019 | 50.62 | 50.62 | 50.00 | 50.37 | 36,642 | -0.14(-0.28%) |
Sep 23, 2019 | 50.40 | 51.00 | 50.00 | 50.51 | 129,178 | +0.03(+0.06%) |
Sep 20, 2019 | 49.60 | 50.59 | 49.47 | 50.48 | 56,260 | +0.83(+1.67%) |
Sep 19, 2019 | 50.13 | 50.27 | 49.59 | 49.65 | 38,606 | -0.40(-0.80%) |
Sep 18, 2019 | 50.09 | 50.12 | 49.56 | 50.05 | 51,557 | -0.07(-0.14%) |
Sep 17, 2019 | 49.55 | 50.26 | 49.50 | 50.12 | 44,499 | +0.37(+0.74%) |
Sep 16, 2019 | 49.83 | 49.86 | 49.52 | 49.75 | 23,006 | -0.05(-0.10%) |
Sep 13, 2019 | 50.32 | 50.75 | 49.56 | 49.80 | 44,017 | -0.31(-0.62%) |
Sep 12, 2019 | 49.89 | 50.77 | 49.70 | 50.11 | 47,445 | +0.40(+0.80%) |
Sep 11, 2019 | 49.78 | 49.86 | 49.65 | 49.71 | 97,132 | -0.02(-0.04%) |
Sep 10, 2019 | 50.01 | 50.22 | 49.48 | 49.73 | 67,209 | -0.31(-0.62%) |
Sep 09, 2019 | 50.26 | 50.29 | 49.60 | 50.04 | 61,041 | +0.19(+0.38%) |
Sep 06, 2019 | 48.14 | 50.34 | 47.67 | 49.85 | 298,677 | +1.90(+3.96%) |
Sep 05, 2019 | 46.53 | 48.04 | 46.24 | 47.95 | 79,629 | +1.68(+3.63%) |
Sep 04, 2019 | 43.17 | 46.89 | 43.17 | 46.27 | 231,179 | +3.35(+7.81%) |
Sep 03, 2019 | 42.94 | 42.94 | 41.59 | 42.92 | 675,373 | +0.22(+0.52%) |
Aug 30, 2019 | 42.70 | 42.70 | 42.70 | 0 | -0.83(-1.91%) | |
Aug 29, 2019 | 42.93 | 44.18 | 42.49 | 43.53 | 94,821 | +1.05(+2.47%) |
Aug 28, 2019 | 42.46 | 43.01 | 42.31 | 42.48 | 61,645 | -0.28(-0.65%) |
Aug 27, 2019 | 42.96 | 43.12 | 42.44 | 42.76 | 52,889 | -0.08(-0.19%) |
Aug 26, 2019 | 43.90 | 44.38 | 42.69 | 42.84 | 73,228 | -0.87(-1.99%) |
Aug 23, 2019 | 45.67 | 45.67 | 43.71 | 43.71 | 73,147 | -1.93(-4.23%) |
Aug 22, 2019 | 46.90 | 46.90 | 45.64 | 45.64 | 37,211 | -1.26(-2.69%) |
Aug 21, 2019 | 46.98 | 47.21 | 46.53 | 46.90 | 55,189 | +0.17(+0.36%) |
Aug 20, 2019 | 46.99 | 47.17 | 46.60 | 46.73 | 42,852 | -0.27(-0.57%) |
Aug 19, 2019 | 45.96 | 47.01 | 45.96 | 47.00 | 31,211 | +1.09(+2.37%) |
Aug 16, 2019 | 46.40 | 46.40 | 45.75 | 45.91 | 20,973 | -0.32(-0.69%) |
Aug 15, 2019 | 47.06 | 47.52 | 45.92 | 46.23 | 131,265 | -1.12(-2.37%) |
Aug 14, 2019 | 47.35 | 47.51 | 46.59 | 47.35 | 51,638 | -0.57(-1.19%) |
Aug 13, 2019 | 46.70 | 48.21 | 46.55 | 47.92 | 53,502 | +1.26(+2.70%) |
Aug 12, 2019 | 47.35 | 47.42 | 46.60 | 46.66 | 21,602 | -0.89(-1.87%) |
Aug 09, 2019 | 47.74 | 47.81 | 47.00 | 47.55 | 45,721 | -0.22(-0.46%) |
Aug 08, 2019 | 47.57 | 47.90 | 47.57 | 47.77 | 55,627 | +0.24(+0.50%) |
Aug 07, 2019 | 48.06 | 48.06 | 47.38 | 47.53 | 40,967 | -0.53(-1.10%) |
Aug 06, 2019 | 48.50 | 48.88 | 46.81 | 48.06 | 43,297 | -1.21(-2.46%) |
Aug 02, 2019 | 49.27 | 49.27 | 49.27 | 0 | -0.84(-1.68%) | |
Aug 01, 2019 | 50.37 | 50.41 | 49.22 | 50.11 | 70,453 | -0.01(-0.02%) |
Jul 31, 2019 | 50.69 | 51.22 | 50.00 | 50.12 | 33,300 | -0.44(-0.87%) |
Jul 30, 2019 | 51.07 | 51.24 | 50.48 | 50.56 | 40,847 | -0.70(-1.37%) |
Jul 29, 2019 | 51.61 | 51.61 | 51.11 | 51.26 | 28,508 | -0.32(-0.62%) |
Jul 26, 2019 | 51.52 | 51.70 | 51.35 | 51.58 | 61,659 | +0.08(+0.16%) |
Jul 25, 2019 | 51.51 | 51.60 | 51.12 | 51.50 | 58,770 | +0.02(+0.04%) |
Jul 24, 2019 | 51.66 | 51.66 | 51.26 | 51.48 | 21,941 | -0.18(-0.35%) |
Jul 23, 2019 | 51.39 | 51.76 | 51.39 | 51.66 | 49,667 | +0.37(+0.72%) |
Jul 22, 2019 | 50.72 | 51.55 | 50.72 | 51.29 | 59,457 | +0.69(+1.36%) |
Jul 19, 2019 | 51.10 | 51.22 | 50.55 | 50.60 | 27,448 | -0.34(-0.67%) |
Jul 18, 2019 | 51.00 | 51.42 | 50.84 | 50.94 | 31,729 | -0.01(-0.02%) |
Jul 17, 2019 | 50.25 | 50.97 | 50.16 | 50.95 | 33,386 | +0.74(+1.47%) |
Jul 16, 2019 | 50.50 | 50.60 | 50.04 | 50.21 | 29,761 | -0.17(-0.34%) |
Jul 15, 2019 | 50.41 | 50.71 | 50.09 | 50.38 | 63,752 | +0.33(+0.66%) |
Jul 12, 2019 | 51.29 | 51.56 | 50.05 | 50.05 | 277,484 | -1.24(-2.42%) |
Jul 11, 2019 | 51.58 | 51.65 | 51.16 | 51.29 | 64,777 | -0.24(-0.47%) |
Jul 10, 2019 | 51.68 | 51.81 | 51.35 | 51.53 | 141,647 | -0.19(-0.37%) |
Jul 09, 2019 | 51.52 | 51.84 | 51.41 | 51.72 | 52,270 | +0.19(+0.37%) |
Jul 08, 2019 | 51.09 | 51.66 | 50.96 | 51.53 | 138,981 | +0.47(+0.92%) |
Jul 05, 2019 | 51.63 | 51.63 | 51.06 | 51.06 | 142,018 | -0.79(-1.52%) |
Jul 04, 2019 | 51.46 | 51.88 | 51.30 | 51.85 | 69,222 | +0.42(+0.82%) |
Jul 03, 2019 | 50.69 | 51.61 | 50.62 | 51.43 | 72,265 | +0.74(+1.46%) |
Jul 02, 2019 | 51.70 | 51.70 | 50.47 | 50.69 | 98,396 | -0.30(-0.59%) |
Jun 28, 2019 | 50.99 | 50.99 | 50.99 | 0 | -0.37(-0.72%) | |
Jun 27, 2019 | 50.58 | 51.47 | 50.58 | 51.36 | 68,808 | +0.81(+1.60%) |
Jun 26, 2019 | 50.79 | 51.05 | 50.51 | 50.55 | 43,758 | -0.40(-0.79%) |
Jun 25, 2019 | 51.56 | 51.56 | 50.70 | 50.95 | 62,316 | -0.58(-1.13%) |
Jun 24, 2019 | 51.52 | 51.68 | 51.07 | 51.53 | 192,141 | +0.33(+0.64%) |
Jun 21, 2019 | 51.48 | 51.85 | 50.87 | 51.20 | 438,577 | -3.21(-5.90%) |
Jun 20, 2019 | 53.98 | 54.63 | 53.35 | 54.41 | 46,206 | +1.24(+2.33%) |
Jun 19, 2019 | 52.10 | 53.38 | 52.10 | 53.17 | 30,432 | +1.32(+2.55%) |
Jun 18, 2019 | 51.33 | 52.24 | 51.23 | 51.85 | 25,223 | +0.80(+1.57%) |
Jun 17, 2019 | 50.74 | 51.16 | 50.74 | 51.05 | 18,122 | +0.31(+0.61%) |
Jun 14, 2019 | 51.00 | 51.20 | 50.40 | 50.74 | 31,795 | -0.11(-0.22%) |
Jun 13, 2019 | 50.79 | 51.19 | 50.39 | 50.85 | 23,942 | +0.37(+0.73%) |
Jun 12, 2019 | 50.88 | 50.88 | 50.13 | 50.48 | 62,948 | -0.03(-0.06%) |
Jun 11, 2019 | 50.27 | 50.85 | 50.13 | 50.51 | 19,638 | +0.35(+0.70%) |
Jun 10, 2019 | 50.45 | 50.97 | 50.07 | 50.16 | 25,390 | -0.30(-0.59%) |
Jun 07, 2019 | 50.76 | 51.49 | 50.45 | 50.46 | 76,346 | -0.38(-0.75%) |
Jun 06, 2019 | 50.65 | 50.96 | 50.03 | 50.84 | 27,212 | +0.37(+0.73%) |
Jun 05, 2019 | 51.41 | 51.41 | 49.94 | 50.47 | 11,311 | -0.78(-1.52%) |
Jun 04, 2019 | 49.75 | 51.66 | 49.75 | 51.25 | 33,425 | +1.83(+3.70%) |