Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.25 | 50.46 | 48.32 | 48.82 | 187,951 | -0.85(-1.71%) |
May 28, 2020 | 52.20 | 52.20 | 49.39 | 49.66 | 142,792 | -1.83(-3.55%) |
May 27, 2020 | 50.27 | 51.70 | 49.81 | 51.49 | 165,406 | +2.52(+5.15%) |
May 26, 2020 | 47.98 | 49.46 | 47.72 | 48.97 | 125,711 | +2.70(+5.85%) |
May 22, 2020 | 46.47 | 46.47 | 45.34 | 46.27 | 89,248 | -0.13(-0.27%) |
May 21, 2020 | 47.45 | 47.88 | 46.34 | 46.39 | 115,993 | -0.97(-2.05%) |
May 20, 2020 | 46.29 | 47.87 | 46.04 | 47.36 | 186,740 | +1.96(+4.32%) |
May 19, 2020 | 46.53 | 47.09 | 45.31 | 45.40 | 150,452 | -1.48(-3.16%) |
May 18, 2020 | 45.70 | 47.38 | 45.32 | 46.88 | 189,522 | +3.06(+6.98%) |
May 15, 2020 | 43.48 | 45.04 | 42.82 | 43.82 | 484,372 | +0.39(+0.91%) |
May 14, 2020 | 42.28 | 43.48 | 41.39 | 43.43 | 205,130 | +0.23(+0.53%) |
May 13, 2020 | 44.58 | 44.67 | 42.23 | 43.20 | 195,775 | -1.81(-4.03%) |
May 12, 2020 | 46.82 | 47.10 | 44.85 | 45.01 | 165,006 | -1.59(-3.42%) |
May 11, 2020 | 46.58 | 47.38 | 45.55 | 46.60 | 211,851 | -0.75(-1.59%) |
May 08, 2020 | 46.94 | 47.93 | 46.85 | 47.35 | 203,536 | +1.56(+3.40%) |
May 07, 2020 | 46.18 | 46.52 | 45.33 | 45.79 | 165,201 | +0.51(+1.13%) |
May 06, 2020 | 46.89 | 47.54 | 45.14 | 45.28 | 176,392 | -1.44(-3.08%) |
May 05, 2020 | 48.30 | 49.03 | 46.64 | 46.72 | 182,173 | -0.59(-1.24%) |
May 04, 2020 | 46.22 | 47.44 | 45.47 | 47.31 | 171,598 | +0.42(+0.90%) |
May 01, 2020 | 47.65 | 47.75 | 46.13 | 46.89 | 178,441 | -1.85(-3.80%) |
Apr 30, 2020 | 50.62 | 50.62 | 48.65 | 48.74 | 299,390 | -2.76(-5.37%) |
Apr 29, 2020 | 50.83 | 55.47 | 49.88 | 51.50 | 372,472 | +2.52(+5.14%) |
Apr 28, 2020 | 48.78 | 49.72 | 47.45 | 48.98 | 310,644 | +0.21(+0.42%) |
Apr 27, 2020 | 47.39 | 49.05 | 47.18 | 48.78 | 198,318 | +1.85(+3.95%) |
Apr 24, 2020 | 46.57 | 47.47 | 46.00 | 46.93 | 138,312 | +0.51(+1.10%) |
Apr 23, 2020 | 46.13 | 47.64 | 45.95 | 46.42 | 149,833 | +0.26(+0.56%) |
Apr 22, 2020 | 46.37 | 46.83 | 45.64 | 46.16 | 134,233 | +0.76(+1.67%) |
Apr 21, 2020 | 45.67 | 47.16 | 45.15 | 45.40 | 107,962 | -1.61(-3.43%) |
Apr 20, 2020 | 46.15 | 47.22 | 45.91 | 47.01 | 135,150 | -0.59(-1.23%) |
Apr 17, 2020 | 48.37 | 49.09 | 47.18 | 47.60 | 169,060 | +0.83(+1.78%) |
Apr 16, 2020 | 44.43 | 46.77 | 44.09 | 46.76 | 249,135 | +2.19(+4.91%) |
Apr 15, 2020 | 45.74 | 46.30 | 44.31 | 44.57 | 148,364 | -3.26(-6.82%) |
Apr 14, 2020 | 48.22 | 49.46 | 46.93 | 47.84 | 122,177 | +0.94(+2.00%) |
Apr 13, 2020 | 49.01 | 49.02 | 46.21 | 46.90 | 188,849 | -2.90(-5.82%) |
Apr 09, 2020 | 48.11 | 49.80 | 46.08 | 49.79 | 238,269 | +2.75(+5.85%) |
Apr 08, 2020 | 44.44 | 47.65 | 43.94 | 47.04 | 214,331 | +3.49(+8.02%) |
Apr 07, 2020 | 45.75 | 45.91 | 42.23 | 43.55 | 155,289 | -1.36(-3.03%) |
Apr 06, 2020 | 42.91 | 45.20 | 42.29 | 44.91 | 253,411 | +3.31(+7.96%) |
Apr 03, 2020 | 42.34 | 42.77 | 40.40 | 41.60 | 196,890 | -1.16(-2.71%) |
Apr 02, 2020 | 40.07 | 43.06 | 39.79 | 42.76 | 324,686 | +2.24(+5.52%) |
Apr 01, 2020 | 43.56 | 44.23 | 39.69 | 40.53 | 290,302 | -4.69(-10.38%) |
Mar 31, 2020 | 46.00 | 46.82 | 44.15 | 45.22 | 237,423 | -1.10(-2.38%) |
Mar 30, 2020 | 43.67 | 46.60 | 41.72 | 46.32 | 233,320 | +3.19(+7.41%) |
Mar 27, 2020 | 43.00 | 44.59 | 42.34 | 43.13 | 159,054 | -1.63(-3.64%) |
Mar 26, 2020 | 40.58 | 45.15 | 39.76 | 44.76 | 242,800 | +5.01(+12.60%) |
Mar 25, 2020 | 42.43 | 42.58 | 39.58 | 39.75 | 381,038 | -3.05(-7.13%) |
Mar 24, 2020 | 44.56 | 45.81 | 40.76 | 42.80 | 394,599 | -0.08(-0.18%) |
Mar 23, 2020 | 43.57 | 45.05 | 40.61 | 42.88 | 217,905 | +0.09(+0.20%) |
Mar 20, 2020 | 46.37 | 47.24 | 42.14 | 42.79 | 465,281 | -3.48(-7.53%) |
Mar 19, 2020 | 47.72 | 50.24 | 45.49 | 46.27 | 388,474 | -1.76(-3.66%) |
Mar 18, 2020 | 48.31 | 49.35 | 45.48 | 48.03 | 326,463 | -2.83(-5.57%) |
Mar 17, 2020 | 43.28 | 51.08 | 42.09 | 50.86 | 381,909 | +8.00(+18.67%) |
Mar 16, 2020 | 40.81 | 44.96 | 40.81 | 42.86 | 337,013 | -2.10(-4.67%) |
Mar 13, 2020 | 43.42 | 44.96 | 41.45 | 44.96 | 381,481 | +3.92(+9.56%) |
Mar 12, 2020 | 44.42 | 47.43 | 40.91 | 41.03 | 437,674 | -6.51(-13.70%) |
Mar 11, 2020 | 50.87 | 51.13 | 46.97 | 47.55 | 252,927 | -4.76(-9.10%) |
Mar 10, 2020 | 50.52 | 52.56 | 49.05 | 52.31 | 205,663 | +3.22(+6.57%) |
Mar 09, 2020 | 48.22 | 50.37 | 48.22 | 49.08 | 212,563 | -1.02(-2.03%) |
Mar 06, 2020 | 48.21 | 50.36 | 48.21 | 50.10 | 140,084 | +0.28(+0.56%) |
Mar 05, 2020 | 50.02 | 50.39 | 49.08 | 49.82 | 202,772 | -1.62(-3.15%) |
Mar 04, 2020 | 50.14 | 51.65 | 49.42 | 51.44 | 198,926 | +2.13(+4.32%) |
Mar 03, 2020 | 50.53 | 52.19 | 49.21 | 49.31 | 192,251 | -1.35(-2.67%) |
Mar 02, 2020 | 49.99 | 50.77 | 49.07 | 50.67 | 253,323 | +1.07(+2.17%) |
Feb 28, 2020 | 49.54 | 50.27 | 48.58 | 49.59 | 361,781 | -0.67(-1.34%) |
Feb 27, 2020 | 52.87 | 53.10 | 50.23 | 50.26 | 245,896 | -3.80(-7.03%) |
Feb 26, 2020 | 54.04 | 54.87 | 53.75 | 54.06 | 105,961 | +0.31(+0.57%) |
Feb 25, 2020 | 55.38 | 55.65 | 53.67 | 53.76 | 154,949 | -1.59(-2.88%) |
Feb 24, 2020 | 54.97 | 55.77 | 54.57 | 55.35 | 131,984 | -1.63(-2.86%) |
Feb 21, 2020 | 57.13 | 57.58 | 56.20 | 56.98 | 123,408 | -0.31(-0.54%) |
Feb 20, 2020 | 56.75 | 57.45 | 56.15 | 57.29 | 185,861 | +0.40(+0.71%) |
Feb 19, 2020 | 56.11 | 57.07 | 54.81 | 56.88 | 170,492 | +0.49(+0.87%) |
Feb 18, 2020 | 54.69 | 58.05 | 54.69 | 56.39 | 406,226 | -2.02(-3.47%) |
Feb 14, 2020 | 58.34 | 58.85 | 58.17 | 58.42 | 209,501 | +0.28(+0.48%) |
Feb 13, 2020 | 57.98 | 58.35 | 57.51 | 58.14 | 204,902 | -0.17(-0.30%) |
Feb 12, 2020 | 58.37 | 58.45 | 57.89 | 58.31 | 249,143 | +0.30(+0.51%) |
Feb 11, 2020 | 58.45 | 58.99 | 57.87 | 58.02 | 158,713 | -0.12(-0.20%) |
Feb 10, 2020 | 57.15 | 58.13 | 57.15 | 58.13 | 140,564 | +0.73(+1.27%) |
Feb 07, 2020 | 58.04 | 58.06 | 57.14 | 57.40 | 107,982 | -1.04(-1.77%) |
Feb 06, 2020 | 58.62 | 58.67 | 57.85 | 58.44 | 145,959 | -0.03(-0.05%) |
Feb 05, 2020 | 58.59 | 58.59 | 57.79 | 58.47 | 210,884 | +0.52(+0.90%) |
Feb 04, 2020 | 56.88 | 58.08 | 56.65 | 57.94 | 137,416 | +1.66(+2.94%) |
Feb 03, 2020 | 55.48 | 56.70 | 55.48 | 56.29 | 191,683 | +1.08(+1.96%) |
Jan 31, 2020 | 56.53 | 57.05 | 54.80 | 55.21 | 1,706,127 | -1.63(-2.86%) |
Jan 30, 2020 | 56.57 | 57.31 | 55.80 | 56.83 | 219,038 | -0.12(-0.22%) |
Jan 29, 2020 | 57.56 | 57.89 | 56.76 | 56.96 | 209,306 | -0.41(-0.72%) |
Jan 28, 2020 | 56.66 | 57.92 | 56.59 | 57.37 | 333,099 | +0.78(+1.39%) |
Jan 27, 2020 | 54.06 | 56.80 | 53.83 | 56.59 | 310,994 | +1.67(+3.05%) |
Jan 24, 2020 | 56.07 | 56.07 | 54.78 | 54.91 | 229,685 | -1.02(-1.83%) |
Jan 23, 2020 | 56.60 | 56.60 | 55.58 | 55.93 | 350,843 | -0.95(-1.67%) |
Jan 22, 2020 | 57.16 | 57.26 | 56.60 | 56.88 | 103,774 | -0.02(-0.03%) |
Jan 21, 2020 | 57.49 | 57.49 | 56.81 | 56.90 | 138,258 | -0.91(-1.57%) |
Jan 17, 2020 | 57.84 | 58.23 | 57.53 | 57.81 | 135,324 | +0.32(+0.55%) |
Jan 16, 2020 | 57.59 | 58.22 | 57.11 | 57.49 | 203,200 | +0.38(+0.67%) |
Jan 15, 2020 | 56.67 | 57.38 | 56.27 | 57.11 | 156,789 | +0.19(+0.34%) |
Jan 14, 2020 | 57.38 | 57.70 | 56.79 | 56.92 | 141,982 | -0.64(-1.11%) |
Jan 13, 2020 | 55.72 | 57.63 | 55.63 | 57.56 | 179,861 | +1.75(+3.14%) |
Jan 10, 2020 | 55.83 | 56.18 | 55.43 | 55.81 | 93,211 | -0.11(-0.21%) |
Jan 09, 2020 | 55.39 | 56.27 | 55.19 | 55.92 | 125,113 | +0.62(+1.12%) |
Jan 08, 2020 | 54.94 | 55.46 | 54.70 | 55.30 | 200,261 | +0.50(+0.91%) |
Jan 07, 2020 | 55.85 | 55.85 | 54.72 | 54.81 | 189,093 | -1.27(-2.27%) |
Jan 06, 2020 | 55.42 | 56.15 | 55.01 | 56.08 | 216,604 | +0.13(+0.24%) |
Jan 03, 2020 | 55.09 | 56.03 | 54.72 | 55.94 | 191,021 | +0.05(+0.09%) |
Jan 02, 2020 | 55.09 | 55.91 | 54.76 | 55.90 | 166,497 | +1.04(+1.90%) |
Dec 31, 2019 | 54.33 | 55.24 | 53.74 | 54.85 | 144,101 | +0.31(+0.56%) |
Dec 30, 2019 | 54.36 | 54.80 | 53.92 | 54.55 | 85,991 | +0.19(+0.35%) |
Dec 27, 2019 | 54.37 | 54.47 | 53.84 | 54.36 | 80,253 | +0.21(+0.39%) |
Dec 26, 2019 | 54.20 | 54.31 | 53.84 | 54.14 | 74,208 | -0.07(-0.12%) |
Dec 24, 2019 | 54.44 | 54.44 | 53.84 | 54.21 | 31,767 | -0.05(-0.09%) |
Dec 23, 2019 | 54.56 | 54.56 | 53.81 | 54.26 | 106,709 | -0.21(-0.39%) |
Dec 20, 2019 | 54.53 | 55.00 | 54.13 | 54.47 | 679,337 | +0.34(+0.64%) |
Dec 19, 2019 | 53.92 | 54.20 | 53.24 | 54.13 | 164,787 | +0.20(+0.37%) |
Dec 18, 2019 | 53.59 | 53.99 | 52.82 | 53.92 | 132,152 | +0.55(+1.04%) |
Dec 17, 2019 | 53.42 | 53.57 | 52.88 | 53.37 | 144,736 | +0.00(+0.00%) |
Dec 16, 2019 | 54.00 | 54.19 | 53.17 | 53.37 | 186,806 | -0.24(-0.45%) |
Dec 13, 2019 | 54.62 | 54.92 | 53.23 | 53.61 | 130,099 | -1.00(-1.82%) |
Dec 12, 2019 | 54.29 | 54.88 | 54.00 | 54.60 | 154,723 | +0.15(+0.28%) |
Dec 11, 2019 | 53.62 | 54.50 | 53.46 | 54.45 | 82,027 | +0.84(+1.57%) |
Dec 10, 2019 | 53.23 | 53.79 | 52.89 | 53.61 | 73,788 | +0.43(+0.81%) |
Dec 09, 2019 | 53.35 | 53.65 | 52.96 | 53.18 | 150,366 | -0.33(-0.61%) |
Dec 06, 2019 | 53.30 | 53.92 | 53.28 | 53.50 | 133,338 | +0.73(+1.38%) |
Dec 05, 2019 | 52.07 | 52.91 | 51.78 | 52.78 | 121,141 | +0.90(+1.73%) |
Dec 04, 2019 | 51.99 | 52.69 | 51.52 | 51.88 | 111,307 | +0.17(+0.33%) |
Dec 03, 2019 | 51.79 | 52.12 | 51.49 | 51.70 | 86,035 | -0.67(-1.28%) |
Dec 02, 2019 | 53.15 | 53.31 | 52.30 | 52.37 | 80,465 | -0.71(-1.33%) |
Nov 29, 2019 | 52.59 | 53.37 | 52.58 | 53.08 | 53,711 | +0.24(+0.45%) |
Nov 27, 2019 | 52.80 | 53.25 | 51.88 | 52.84 | 99,585 | +0.20(+0.38%) |
Nov 26, 2019 | 52.66 | 52.86 | 52.07 | 52.64 | 139,732 | -0.09(-0.16%) |
Nov 25, 2019 | 51.47 | 52.95 | 51.34 | 52.73 | 104,719 | +1.30(+2.53%) |
Nov 22, 2019 | 50.81 | 51.59 | 50.42 | 51.43 | 85,374 | +0.92(+1.82%) |
Nov 21, 2019 | 51.01 | 51.01 | 50.24 | 50.51 | 104,442 | -0.30(-0.58%) |
Nov 20, 2019 | 50.73 | 51.45 | 50.46 | 50.81 | 139,038 | -0.21(-0.41%) |
Nov 19, 2019 | 51.04 | 51.41 | 50.82 | 51.02 | 67,612 | +0.19(+0.38%) |
Nov 18, 2019 | 50.77 | 51.00 | 50.34 | 50.82 | 59,690 | -0.21(-0.41%) |
Nov 15, 2019 | 51.19 | 51.91 | 50.93 | 51.03 | 95,092 | +0.26(+0.51%) |
Nov 14, 2019 | 50.71 | 50.96 | 50.53 | 50.78 | 64,454 | +0.08(+0.15%) |
Nov 13, 2019 | 51.25 | 51.25 | 50.52 | 50.70 | 76,042 | -0.87(-1.69%) |
Nov 12, 2019 | 51.48 | 51.91 | 51.09 | 51.57 | 65,393 | +0.11(+0.20%) |
Nov 11, 2019 | 51.87 | 51.87 | 51.23 | 51.47 | 60,126 | -0.65(-1.25%) |
Nov 08, 2019 | 51.80 | 52.42 | 51.69 | 52.12 | 81,716 | +0.14(+0.28%) |
Nov 07, 2019 | 52.58 | 52.88 | 51.70 | 51.97 | 97,577 | -0.34(-0.64%) |
Nov 06, 2019 | 52.36 | 52.41 | 51.65 | 52.31 | 102,885 | +0.02(+0.04%) |
Nov 05, 2019 | 52.17 | 52.53 | 51.88 | 52.29 | 173,454 | +0.18(+0.35%) |
Nov 04, 2019 | 51.72 | 52.31 | 51.71 | 52.11 | 101,305 | +0.56(+1.10%) |
Nov 01, 2019 | 51.74 | 52.11 | 51.28 | 51.54 | 128,740 | +0.01(+0.02%) |
Oct 31, 2019 | 52.25 | 52.25 | 51.09 | 51.53 | 159,531 | -1.09(-2.06%) |
Oct 30, 2019 | 52.78 | 52.93 | 51.85 | 52.62 | 150,815 | -0.26(-0.49%) |
Oct 29, 2019 | 49.76 | 53.10 | 49.02 | 52.88 | 243,611 | +3.10(+6.23%) |
Oct 28, 2019 | 49.32 | 49.97 | 48.99 | 49.77 | 172,855 | +0.76(+1.56%) |
Oct 25, 2019 | 48.92 | 49.56 | 48.63 | 49.01 | 189,534 | +0.09(+0.18%) |
Oct 24, 2019 | 48.24 | 49.01 | 47.86 | 48.92 | 157,702 | +0.81(+1.69%) |
Oct 23, 2019 | 47.49 | 48.20 | 47.31 | 48.11 | 100,434 | +0.59(+1.25%) |
Oct 22, 2019 | 46.85 | 48.00 | 46.74 | 47.52 | 102,563 | +0.55(+1.18%) |
Oct 21, 2019 | 47.09 | 47.71 | 46.92 | 46.97 | 99,762 | +0.16(+0.35%) |
Oct 18, 2019 | 46.24 | 47.01 | 46.20 | 46.81 | 177,380 | +0.30(+0.64%) |
Oct 17, 2019 | 45.66 | 46.55 | 45.66 | 46.51 | 103,515 | +1.05(+2.31%) |
Oct 16, 2019 | 45.28 | 45.86 | 45.27 | 45.46 | 64,077 | -0.06(-0.14%) |
Oct 15, 2019 | 44.80 | 45.53 | 44.55 | 45.52 | 91,220 | +0.70(+1.57%) |
Oct 14, 2019 | 44.46 | 45.26 | 44.24 | 44.82 | 45,976 | +0.01(+0.02%) |
Oct 11, 2019 | 44.31 | 45.57 | 44.23 | 44.81 | 91,676 | +1.04(+2.38%) |
Oct 10, 2019 | 43.42 | 44.03 | 43.42 | 43.77 | 80,080 | +0.49(+1.12%) |
Oct 09, 2019 | 43.33 | 43.40 | 42.62 | 43.28 | 129,927 | +0.22(+0.51%) |
Oct 08, 2019 | 43.68 | 43.76 | 43.00 | 43.06 | 138,776 | -1.04(-2.36%) |
Oct 07, 2019 | 44.20 | 44.56 | 43.67 | 44.10 | 119,698 | -0.30(-0.67%) |
Oct 04, 2019 | 44.01 | 44.43 | 43.80 | 44.40 | 76,274 | +0.37(+0.85%) |
Oct 03, 2019 | 43.70 | 44.36 | 43.22 | 44.03 | 75,994 | +0.08(+0.17%) |
Oct 02, 2019 | 43.83 | 44.05 | 43.33 | 43.95 | 136,284 | -0.35(-0.80%) |
Oct 01, 2019 | 45.91 | 46.45 | 44.14 | 44.31 | 103,789 | -1.33(-2.91%) |
Sep 30, 2019 | 45.65 | 46.24 | 45.63 | 45.63 | 186,162 | -0.01(-0.02%) |
Sep 27, 2019 | 45.58 | 45.92 | 45.39 | 45.64 | 131,070 | +0.34(+0.76%) |
Sep 26, 2019 | 45.31 | 45.41 | 44.82 | 45.30 | 107,331 | -0.10(-0.23%) |
Sep 25, 2019 | 44.18 | 45.60 | 44.17 | 45.40 | 120,354 | +1.36(+3.10%) |
Sep 24, 2019 | 44.66 | 44.78 | 43.73 | 44.04 | 179,846 | -0.41(-0.92%) |
Sep 23, 2019 | 44.58 | 45.07 | 44.05 | 44.45 | 184,074 | -0.19(-0.43%) |
Sep 20, 2019 | 45.38 | 45.38 | 44.33 | 44.64 | 448,742 | -0.74(-1.64%) |
Sep 19, 2019 | 46.23 | 46.39 | 45.31 | 45.38 | 109,013 | -0.62(-1.35%) |
Sep 18, 2019 | 46.90 | 46.97 | 45.43 | 46.00 | 122,721 | -1.09(-2.31%) |
Sep 17, 2019 | 46.57 | 47.25 | 46.07 | 47.09 | 146,839 | +0.01(+0.02%) |
Sep 16, 2019 | 47.99 | 47.99 | 46.65 | 47.08 | 122,090 | -1.27(-2.63%) |
Sep 13, 2019 | 47.97 | 48.52 | 47.79 | 48.35 | 125,413 | +0.41(+0.86%) |
Sep 12, 2019 | 47.72 | 48.20 | 46.98 | 47.94 | 164,974 | +0.40(+0.84%) |
Sep 11, 2019 | 46.07 | 47.55 | 45.62 | 47.54 | 220,190 | +1.66(+3.62%) |
Sep 10, 2019 | 44.68 | 45.89 | 44.35 | 45.88 | 112,035 | +1.25(+2.80%) |
Sep 09, 2019 | 44.40 | 44.84 | 44.11 | 44.63 | 80,904 | +0.31(+0.71%) |
Sep 06, 2019 | 44.39 | 44.63 | 44.06 | 44.31 | 99,324 | +0.17(+0.39%) |
Sep 05, 2019 | 43.24 | 44.82 | 43.24 | 44.14 | 108,371 | +1.34(+3.12%) |
Sep 04, 2019 | 42.91 | 43.21 | 42.49 | 42.81 | 67,731 | +0.31(+0.74%) |
Sep 03, 2019 | 43.39 | 43.42 | 42.12 | 42.49 | 105,925 | -1.27(-2.90%) |
Aug 30, 2019 | 43.45 | 44.06 | 43.20 | 43.76 | 90,419 | +0.63(+1.46%) |
Aug 29, 2019 | 42.76 | 43.42 | 42.39 | 43.13 | 149,813 | +0.88(+2.08%) |
Aug 28, 2019 | 41.71 | 42.56 | 41.55 | 42.25 | 66,295 | +0.51(+1.21%) |
Aug 27, 2019 | 42.42 | 42.64 | 41.72 | 41.75 | 97,680 | -0.47(-1.11%) |
Aug 26, 2019 | 42.28 | 42.28 | 41.76 | 42.22 | 75,521 | +0.36(+0.87%) |
Aug 23, 2019 | 43.48 | 43.48 | 41.68 | 41.85 | 118,812 | -1.73(-3.96%) |
Aug 22, 2019 | 44.22 | 44.29 | 43.53 | 43.58 | 114,640 | -0.56(-1.28%) |
Aug 21, 2019 | 44.31 | 44.31 | 43.80 | 44.14 | 93,827 | +0.27(+0.61%) |
Aug 20, 2019 | 44.49 | 44.93 | 43.85 | 43.88 | 122,755 | -0.79(-1.77%) |
Aug 19, 2019 | 44.45 | 44.94 | 43.36 | 44.67 | 120,530 | +0.77(+1.76%) |
Aug 16, 2019 | 42.96 | 44.10 | 42.96 | 43.89 | 114,726 | +1.21(+2.84%) |
Aug 15, 2019 | 42.45 | 43.04 | 41.99 | 42.68 | 159,291 | +0.27(+0.63%) |
Aug 14, 2019 | 42.90 | 43.67 | 42.06 | 42.42 | 117,605 | -1.04(-2.39%) |
Aug 13, 2019 | 42.55 | 43.98 | 41.86 | 43.46 | 89,505 | +0.83(+1.95%) |
Aug 12, 2019 | 43.29 | 43.41 | 42.61 | 42.63 | 134,432 | -0.80(-1.85%) |
Aug 09, 2019 | 43.70 | 43.71 | 42.97 | 43.43 | 124,994 | -0.38(-0.87%) |
Aug 08, 2019 | 43.28 | 43.98 | 43.07 | 43.81 | 201,606 | +0.78(+1.82%) |
Aug 07, 2019 | 42.85 | 43.19 | 42.52 | 43.03 | 100,957 | -0.28(-0.64%) |
Aug 06, 2019 | 43.24 | 43.56 | 42.75 | 43.30 | 195,711 | +0.48(+1.11%) |
Aug 05, 2019 | 43.68 | 43.68 | 42.49 | 42.83 | 228,247 | -1.57(-3.53%) |
Aug 02, 2019 | 44.61 | 45.18 | 43.90 | 44.39 | 184,819 | -0.14(-0.32%) |
Aug 01, 2019 | 44.75 | 44.95 | 43.77 | 44.53 | 240,851 | -0.19(-0.43%) |
Jul 31, 2019 | 44.89 | 45.61 | 44.50 | 44.73 | 214,019 | -0.06(-0.14%) |
Jul 30, 2019 | 43.89 | 44.94 | 43.85 | 44.79 | 210,163 | +0.60(+1.36%) |
Jul 29, 2019 | 44.92 | 45.02 | 43.53 | 44.19 | 131,964 | -0.68(-1.51%) |
Jul 26, 2019 | 44.38 | 45.09 | 44.33 | 44.86 | 130,319 | +0.48(+1.07%) |
Jul 25, 2019 | 44.71 | 44.71 | 43.77 | 44.39 | 142,446 | -0.15(-0.34%) |
Jul 24, 2019 | 43.82 | 44.61 | 43.49 | 44.54 | 288,541 | +0.36(+0.82%) |
Jul 23, 2019 | 42.82 | 44.30 | 42.33 | 44.18 | 342,035 | +0.70(+1.62%) |
Jul 22, 2019 | 43.44 | 43.52 | 42.84 | 43.47 | 266,051 | +0.08(+0.18%) |
Jul 19, 2019 | 43.26 | 43.85 | 43.24 | 43.40 | 198,212 | +0.10(+0.24%) |
Jul 18, 2019 | 43.45 | 43.61 | 43.17 | 43.29 | 148,761 | -0.08(-0.18%) |
Jul 17, 2019 | 43.91 | 44.13 | 43.34 | 43.37 | 136,375 | -0.53(-1.21%) |
Jul 16, 2019 | 43.36 | 44.10 | 43.22 | 43.90 | 211,071 | +0.57(+1.32%) |
Jul 15, 2019 | 43.11 | 43.36 | 42.82 | 43.33 | 314,674 | +0.27(+0.62%) |
Jul 12, 2019 | 42.78 | 43.39 | 42.45 | 43.07 | 275,983 | +0.46(+1.07%) |
Jul 11, 2019 | 43.01 | 43.01 | 42.28 | 42.61 | 124,123 | -0.33(-0.78%) |
Jul 10, 2019 | 43.35 | 43.44 | 42.91 | 42.94 | 142,500 | -0.26(-0.59%) |
Jul 09, 2019 | 43.86 | 43.86 | 42.96 | 43.20 | 155,517 | -0.80(-1.82%) |
Jul 08, 2019 | 44.32 | 44.53 | 43.88 | 44.00 | 237,212 | -0.34(-0.77%) |
Jul 05, 2019 | 44.41 | 44.44 | 43.50 | 44.34 | 142,931 | -0.18(-0.41%) |
Jul 03, 2019 | 44.38 | 44.72 | 44.18 | 44.52 | 76,615 | +0.39(+0.88%) |
Jul 02, 2019 | 44.62 | 44.62 | 43.86 | 44.13 | 127,661 | -0.33(-0.75%) |
Jul 01, 2019 | 45.65 | 45.70 | 44.16 | 44.46 | 192,621 | -0.73(-1.62%) |
Jun 28, 2019 | 44.35 | 45.38 | 44.20 | 45.20 | 311,506 | +0.85(+1.91%) |
Jun 27, 2019 | 43.60 | 44.35 | 43.53 | 44.35 | 120,860 | +0.87(+1.99%) |
Jun 26, 2019 | 43.65 | 44.11 | 43.22 | 43.48 | 113,880 | +0.03(+0.07%) |
Jun 25, 2019 | 43.19 | 43.78 | 43.09 | 43.46 | 169,272 | +0.24(+0.55%) |
Jun 24, 2019 | 43.95 | 44.48 | 43.18 | 43.22 | 137,407 | -0.58(-1.33%) |
Jun 21, 2019 | 44.39 | 44.64 | 43.77 | 43.80 | 304,570 | -0.85(-1.90%) |
Jun 20, 2019 | 44.24 | 44.72 | 43.87 | 44.64 | 95,897 | +0.95(+2.18%) |
Jun 19, 2019 | 43.66 | 43.90 | 43.27 | 43.69 | 127,558 | +0.11(+0.26%) |
Jun 18, 2019 | 43.63 | 44.26 | 43.52 | 43.58 | 194,710 | +0.17(+0.39%) |
Jun 17, 2019 | 43.87 | 44.12 | 43.33 | 43.41 | 150,142 | -0.33(-0.76%) |
Jun 14, 2019 | 44.02 | 44.22 | 43.17 | 43.74 | 104,886 | -0.29(-0.65%) |
Jun 13, 2019 | 44.12 | 44.36 | 43.71 | 44.03 | 116,440 | +0.28(+0.63%) |
Jun 12, 2019 | 43.45 | 43.77 | 43.01 | 43.75 | 97,013 | +0.24(+0.55%) |
Jun 11, 2019 | 44.06 | 44.24 | 43.33 | 43.51 | 122,388 | -0.04(-0.09%) |
Jun 10, 2019 | 43.19 | 43.81 | 43.13 | 43.55 | 107,102 | +0.59(+1.37%) |
Jun 07, 2019 | 42.47 | 43.24 | 42.46 | 42.96 | 142,931 | +0.82(+1.94%) |
Jun 06, 2019 | 41.67 | 42.56 | 41.54 | 42.14 | 195,001 | +0.38(+0.91%) |
Jun 05, 2019 | 42.84 | 45.05 | 40.79 | 41.76 | 457,738 | -1.08(-2.51%) |
Jun 04, 2019 | 42.87 | 43.42 | 42.36 | 42.84 | 223,835 | +0.48(+1.12%) |