Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.53 | 33.70 | 32.91 | 33.51 | 365,935 | -0.36(-1.06%) |
May 28, 2020 | 34.83 | 34.83 | 33.76 | 33.87 | 292,885 | -0.75(-2.17%) |
May 27, 2020 | 34.62 | 34.85 | 34.19 | 34.62 | 524,945 | +0.80(+2.36%) |
May 26, 2020 | 33.59 | 34.39 | 33.38 | 33.82 | 517,691 | +1.13(+3.47%) |
May 22, 2020 | 32.82 | 33.06 | 32.29 | 32.68 | 455,738 | -0.01(-0.03%) |
May 21, 2020 | 32.32 | 32.91 | 32.28 | 32.69 | 441,807 | +0.34(+1.06%) |
May 20, 2020 | 32.42 | 32.65 | 31.93 | 32.35 | 783,895 | +0.17(+0.52%) |
May 19, 2020 | 33.31 | 33.40 | 32.18 | 32.18 | 439,470 | -0.98(-2.96%) |
May 18, 2020 | 32.39 | 33.31 | 32.39 | 33.17 | 521,961 | +1.54(+4.87%) |
May 15, 2020 | 30.79 | 32.13 | 30.57 | 31.63 | 1,898,230 | +0.67(+2.18%) |
May 14, 2020 | 29.74 | 31.04 | 29.33 | 30.95 | 766,709 | +0.79(+2.62%) |
May 13, 2020 | 30.55 | 30.58 | 29.80 | 30.16 | 681,652 | -0.62(-2.03%) |
May 12, 2020 | 30.87 | 31.30 | 30.42 | 30.79 | 620,289 | +0.70(+2.33%) |
May 11, 2020 | 29.49 | 30.37 | 29.14 | 30.09 | 916,092 | +0.25(+0.84%) |
May 08, 2020 | 29.49 | 29.90 | 29.43 | 29.84 | 503,881 | +0.24(+0.82%) |
May 07, 2020 | 28.74 | 29.78 | 28.74 | 29.59 | 673,338 | +1.15(+4.04%) |
May 06, 2020 | 30.73 | 30.81 | 28.42 | 28.44 | 901,334 | -2.49(-8.05%) |
May 05, 2020 | 32.91 | 33.23 | 30.72 | 30.94 | 855,199 | -1.94(-5.90%) |
May 04, 2020 | 34.19 | 34.86 | 32.59 | 32.88 | 504,347 | -0.17(-0.53%) |
May 01, 2020 | 33.44 | 33.55 | 32.75 | 33.05 | 371,338 | -1.07(-3.13%) |
Apr 30, 2020 | 34.57 | 34.57 | 33.33 | 34.12 | 443,342 | -0.87(-2.48%) |
Apr 29, 2020 | 35.14 | 35.39 | 34.57 | 34.98 | 363,399 | +0.35(+1.01%) |
Apr 28, 2020 | 34.89 | 35.25 | 34.43 | 34.63 | 420,271 | +0.49(+1.44%) |
Apr 27, 2020 | 34.06 | 34.72 | 34.06 | 34.14 | 513,962 | +0.35(+1.04%) |
Apr 24, 2020 | 33.92 | 33.92 | 32.99 | 33.79 | 296,422 | +0.32(+0.97%) |
Apr 23, 2020 | 34.22 | 34.29 | 33.37 | 33.47 | 236,362 | -0.37(-1.08%) |
Apr 22, 2020 | 33.99 | 34.11 | 33.44 | 33.83 | 311,048 | +0.32(+0.97%) |
Apr 21, 2020 | 33.26 | 34.01 | 33.03 | 33.51 | 237,858 | -0.32(-0.94%) |
Apr 20, 2020 | 33.93 | 34.32 | 33.53 | 33.83 | 329,044 | -0.59(-1.72%) |
Apr 17, 2020 | 34.61 | 34.89 | 33.94 | 34.42 | 296,182 | +0.77(+2.30%) |
Apr 16, 2020 | 33.48 | 33.73 | 32.67 | 33.64 | 280,753 | +0.21(+0.62%) |
Apr 15, 2020 | 33.41 | 34.15 | 33.34 | 33.43 | 548,683 | -0.83(-2.43%) |
Apr 14, 2020 | 35.17 | 35.54 | 33.99 | 34.27 | 284,969 | -0.28(-0.82%) |
Apr 13, 2020 | 34.72 | 34.87 | 34.10 | 34.55 | 275,780 | +0.03(+0.10%) |
Apr 09, 2020 | 34.99 | 35.79 | 33.98 | 34.52 | 397,630 | +0.12(+0.34%) |
Apr 08, 2020 | 32.56 | 34.83 | 32.09 | 34.40 | 437,474 | +2.38(+7.44%) |
Apr 07, 2020 | 33.58 | 34.38 | 31.71 | 32.02 | 387,243 | -0.53(-1.64%) |
Apr 06, 2020 | 32.86 | 33.28 | 32.17 | 32.55 | 515,250 | +1.12(+3.55%) |
Apr 03, 2020 | 31.24 | 32.50 | 30.72 | 31.43 | 663,918 | -1.70(-5.13%) |
Apr 02, 2020 | 31.65 | 33.38 | 31.20 | 33.13 | 758,019 | +1.62(+5.13%) |
Apr 01, 2020 | 32.49 | 32.97 | 31.27 | 31.52 | 450,830 | -2.40(-7.07%) |
Mar 31, 2020 | 33.51 | 33.92 | 32.90 | 33.92 | 338,921 | +0.29(+0.87%) |
Mar 30, 2020 | 32.21 | 33.71 | 31.70 | 33.63 | 416,644 | +1.56(+4.86%) |
Mar 27, 2020 | 31.00 | 32.56 | 30.83 | 32.07 | 379,742 | +0.07(+0.21%) |
Mar 26, 2020 | 31.23 | 32.52 | 31.11 | 32.00 | 290,449 | +1.00(+3.22%) |
Mar 25, 2020 | 31.85 | 32.90 | 30.61 | 31.00 | 480,188 | -0.69(-2.18%) |
Mar 24, 2020 | 29.96 | 31.90 | 29.96 | 31.69 | 319,035 | +3.12(+10.90%) |
Mar 23, 2020 | 29.09 | 29.81 | 27.86 | 28.58 | 479,933 | -0.99(-3.35%) |
Mar 20, 2020 | 29.15 | 31.51 | 28.99 | 29.57 | 515,647 | +0.48(+1.66%) |
Mar 19, 2020 | 30.07 | 32.88 | 28.98 | 29.09 | 623,367 | -1.33(-4.38%) |
Mar 18, 2020 | 29.87 | 31.74 | 28.99 | 30.42 | 814,894 | -1.23(-3.89%) |
Mar 17, 2020 | 29.85 | 31.76 | 29.33 | 31.65 | 442,092 | +2.54(+8.73%) |
Mar 16, 2020 | 29.45 | 30.61 | 28.82 | 29.11 | 525,147 | -3.96(-11.99%) |
Mar 13, 2020 | 31.16 | 33.18 | 30.53 | 33.08 | 574,320 | +3.44(+11.59%) |
Mar 12, 2020 | 28.34 | 32.15 | 28.22 | 29.64 | 454,114 | -2.37(-7.40%) |
Mar 11, 2020 | 33.34 | 33.34 | 31.33 | 32.01 | 404,267 | -2.09(-6.13%) |
Mar 10, 2020 | 34.24 | 34.55 | 32.33 | 34.10 | 372,507 | +0.89(+2.67%) |
Mar 09, 2020 | 34.86 | 35.10 | 32.14 | 33.22 | 383,509 | -3.12(-8.58%) |
Mar 06, 2020 | 35.14 | 36.53 | 34.94 | 36.33 | 362,471 | +0.18(+0.50%) |
Mar 05, 2020 | 36.29 | 36.52 | 35.54 | 36.15 | 326,566 | -1.02(-2.74%) |
Mar 04, 2020 | 36.49 | 37.25 | 36.15 | 37.17 | 471,483 | +1.07(+2.98%) |
Mar 03, 2020 | 37.21 | 37.53 | 35.91 | 36.09 | 255,269 | -1.21(-3.25%) |
Mar 02, 2020 | 35.54 | 37.33 | 35.47 | 37.31 | 511,306 | +1.80(+5.06%) |
Feb 28, 2020 | 37.06 | 37.36 | 35.14 | 35.51 | 476,506 | -2.21(-5.87%) |
Feb 27, 2020 | 38.77 | 38.79 | 37.70 | 37.72 | 635,705 | -1.48(-3.76%) |
Feb 26, 2020 | 39.80 | 40.11 | 39.19 | 39.20 | 288,251 | -0.47(-1.18%) |
Feb 25, 2020 | 40.70 | 40.70 | 39.49 | 39.67 | 332,710 | -0.89(-2.18%) |
Feb 24, 2020 | 40.80 | 41.02 | 40.38 | 40.55 | 517,325 | -0.81(-1.96%) |
Feb 21, 2020 | 41.90 | 41.96 | 41.28 | 41.37 | 200,871 | -0.65(-1.54%) |
Feb 20, 2020 | 42.03 | 42.47 | 41.96 | 42.01 | 261,449 | -0.13(-0.31%) |
Feb 19, 2020 | 42.40 | 42.43 | 41.87 | 42.14 | 203,336 | -0.21(-0.48%) |
Feb 18, 2020 | 42.24 | 42.51 | 42.02 | 42.35 | 277,592 | -0.12(-0.29%) |
Feb 14, 2020 | 42.04 | 42.58 | 41.75 | 42.47 | 438,454 | +0.51(+1.21%) |
Feb 13, 2020 | 41.92 | 42.14 | 41.60 | 41.96 | 229,289 | +0.07(+0.16%) |
Feb 12, 2020 | 42.38 | 42.38 | 41.58 | 41.90 | 272,458 | -0.49(-1.16%) |
Feb 11, 2020 | 43.75 | 43.97 | 42.14 | 42.39 | 371,331 | -1.64(-3.72%) |
Feb 10, 2020 | 41.41 | 44.25 | 41.41 | 44.03 | 557,975 | +3.89(+9.68%) |
Feb 07, 2020 | 40.01 | 40.37 | 39.99 | 40.14 | 470,896 | -0.11(-0.26%) |
Feb 06, 2020 | 41.04 | 41.15 | 40.23 | 40.25 | 364,952 | -0.75(-1.84%) |
Feb 05, 2020 | 40.79 | 41.02 | 40.60 | 41.00 | 252,490 | +0.61(+1.50%) |
Feb 04, 2020 | 40.87 | 40.87 | 40.36 | 40.40 | 182,406 | -0.11(-0.28%) |
Feb 03, 2020 | 40.32 | 40.96 | 40.32 | 40.51 | 283,579 | +0.26(+0.65%) |
Jan 31, 2020 | 40.54 | 40.77 | 39.95 | 40.25 | 460,041 | -0.45(-1.11%) |
Jan 30, 2020 | 40.14 | 40.73 | 40.13 | 40.70 | 153,468 | +0.54(+1.35%) |
Jan 29, 2020 | 40.18 | 40.49 | 40.10 | 40.16 | 257,209 | +0.12(+0.31%) |
Jan 28, 2020 | 39.80 | 40.36 | 39.80 | 40.04 | 239,986 | +0.35(+0.89%) |
Jan 27, 2020 | 39.42 | 40.17 | 39.36 | 39.68 | 223,503 | -0.16(-0.39%) |
Jan 24, 2020 | 39.50 | 39.90 | 39.37 | 39.84 | 252,096 | +0.42(+1.06%) |
Jan 23, 2020 | 39.13 | 39.62 | 38.74 | 39.42 | 518,541 | +0.11(+0.27%) |
Jan 22, 2020 | 39.21 | 39.36 | 39.02 | 39.32 | 443,857 | +0.18(+0.46%) |
Jan 21, 2020 | 39.25 | 39.53 | 39.12 | 39.13 | 233,072 | -0.14(-0.35%) |
Jan 17, 2020 | 39.68 | 40.02 | 39.17 | 39.27 | 268,926 | -0.49(-1.24%) |
Jan 16, 2020 | 39.68 | 40.09 | 39.58 | 39.77 | 199,831 | +0.12(+0.31%) |
Jan 15, 2020 | 39.37 | 39.90 | 39.37 | 39.64 | 401,815 | +0.20(+0.52%) |
Jan 14, 2020 | 38.78 | 39.57 | 38.71 | 39.44 | 978,928 | +0.66(+1.71%) |
Jan 13, 2020 | 38.86 | 39.18 | 38.73 | 38.77 | 556,816 | -0.02(-0.06%) |
Jan 10, 2020 | 39.36 | 39.66 | 38.77 | 38.80 | 250,876 | -0.55(-1.40%) |
Jan 09, 2020 | 39.17 | 39.55 | 39.17 | 39.35 | 238,855 | +0.28(+0.71%) |
Jan 08, 2020 | 39.13 | 39.62 | 39.03 | 39.07 | 287,666 | -0.04(-0.10%) |
Jan 07, 2020 | 39.95 | 39.95 | 39.01 | 39.11 | 335,154 | -0.92(-2.29%) |
Jan 06, 2020 | 39.96 | 40.23 | 39.65 | 40.03 | 642,988 | -0.01(-0.02%) |
Jan 03, 2020 | 39.88 | 40.09 | 39.73 | 40.04 | 549,806 | +0.02(+0.04%) |
Jan 02, 2020 | 40.14 | 40.25 | 39.61 | 40.02 | 279,932 | +0.07(+0.16%) |
Dec 31, 2019 | 39.80 | 40.22 | 39.80 | 39.95 | 138,305 | +0.05(+0.12%) |
Dec 30, 2019 | 39.91 | 40.05 | 39.66 | 39.91 | 177,791 | +0.07(+0.19%) |
Dec 27, 2019 | 39.45 | 39.86 | 39.45 | 39.83 | 230,142 | +0.44(+1.12%) |
Dec 26, 2019 | 39.31 | 39.66 | 39.27 | 39.39 | 159,837 | +0.11(+0.27%) |
Dec 24, 2019 | 39.46 | 39.46 | 39.23 | 39.28 | 94,520 | -0.09(-0.23%) |
Dec 23, 2019 | 40.10 | 40.11 | 39.27 | 39.37 | 239,205 | -0.49(-1.23%) |
Dec 20, 2019 | 40.25 | 40.46 | 39.73 | 39.86 | 1,263,651 | -0.22(-0.55%) |
Dec 19, 2019 | 39.94 | 40.22 | 39.86 | 40.09 | 369,711 | +0.13(+0.33%) |
Dec 18, 2019 | 40.21 | 40.28 | 39.88 | 39.95 | 305,448 | -0.23(-0.57%) |
Dec 17, 2019 | 40.04 | 40.47 | 40.04 | 40.18 | 342,395 | +0.25(+0.64%) |
Dec 16, 2019 | 39.98 | 40.47 | 39.91 | 39.93 | 292,469 | +0.01(+0.02%) |
Dec 13, 2019 | 40.21 | 40.41 | 39.77 | 39.92 | 138,671 | -0.42(-1.04%) |
Dec 12, 2019 | 39.84 | 40.64 | 39.84 | 40.34 | 210,972 | +0.55(+1.38%) |
Dec 11, 2019 | 40.28 | 40.38 | 39.63 | 39.79 | 201,210 | -0.42(-1.04%) |
Dec 10, 2019 | 40.44 | 40.99 | 40.15 | 40.21 | 337,577 | -0.40(-1.00%) |
Dec 09, 2019 | 40.06 | 40.68 | 39.96 | 40.61 | 182,923 | +0.58(+1.46%) |
Dec 06, 2019 | 39.76 | 40.23 | 39.75 | 40.03 | 206,664 | +0.32(+0.82%) |
Dec 05, 2019 | 39.89 | 40.05 | 39.55 | 39.71 | 134,869 | -0.03(-0.08%) |
Dec 04, 2019 | 39.38 | 39.97 | 39.38 | 39.74 | 231,189 | +0.37(+0.95%) |
Dec 03, 2019 | 39.25 | 39.42 | 38.85 | 39.37 | 194,983 | -0.24(-0.61%) |
Dec 02, 2019 | 39.65 | 39.91 | 39.38 | 39.61 | 195,436 | -0.04(-0.10%) |
Nov 29, 2019 | 40.11 | 40.11 | 39.61 | 39.65 | 90,670 | -0.30(-0.75%) |
Nov 27, 2019 | 39.78 | 40.27 | 39.54 | 39.95 | 234,828 | +0.43(+1.09%) |
Nov 26, 2019 | 39.22 | 39.88 | 39.03 | 39.52 | 253,109 | +0.26(+0.66%) |
Nov 25, 2019 | 39.50 | 39.53 | 39.06 | 39.26 | 127,038 | +0.12(+0.31%) |
Nov 22, 2019 | 39.06 | 39.33 | 38.91 | 39.14 | 133,287 | +0.08(+0.21%) |
Nov 21, 2019 | 39.40 | 39.40 | 38.86 | 39.06 | 138,892 | -0.34(-0.86%) |
Nov 20, 2019 | 39.78 | 39.87 | 39.31 | 39.40 | 186,990 | -0.45(-1.12%) |
Nov 19, 2019 | 40.11 | 40.18 | 39.46 | 39.84 | 243,574 | -0.09(-0.22%) |
Nov 18, 2019 | 39.84 | 40.18 | 39.65 | 39.93 | 146,699 | +0.05(+0.12%) |
Nov 15, 2019 | 39.66 | 40.01 | 39.54 | 39.89 | 142,429 | +0.28(+0.72%) |
Nov 14, 2019 | 39.83 | 39.99 | 39.49 | 39.60 | 184,059 | -0.24(-0.61%) |
Nov 13, 2019 | 39.42 | 39.93 | 39.31 | 39.84 | 234,017 | +0.22(+0.55%) |
Nov 12, 2019 | 39.61 | 39.78 | 39.38 | 39.63 | 165,394 | +0.14(+0.35%) |
Nov 11, 2019 | 39.36 | 39.82 | 39.36 | 39.49 | 142,938 | -0.17(-0.43%) |
Nov 08, 2019 | 39.64 | 39.77 | 39.46 | 39.66 | 154,164 | -0.06(-0.16%) |
Nov 07, 2019 | 39.85 | 40.22 | 39.59 | 39.72 | 286,620 | -0.10(-0.24%) |
Nov 06, 2019 | 39.46 | 40.01 | 39.24 | 39.82 | 252,085 | +0.54(+1.38%) |
Nov 05, 2019 | 38.28 | 39.36 | 38.28 | 39.28 | 264,402 | +1.00(+2.60%) |
Nov 04, 2019 | 39.26 | 39.40 | 38.20 | 38.28 | 217,454 | -0.98(-2.49%) |
Nov 01, 2019 | 39.21 | 39.39 | 38.84 | 39.26 | 213,087 | +0.36(+0.92%) |
Oct 31, 2019 | 38.27 | 38.96 | 37.99 | 38.91 | 404,533 | +0.47(+1.22%) |
Oct 30, 2019 | 38.70 | 38.70 | 38.15 | 38.44 | 181,246 | -0.20(-0.52%) |
Oct 29, 2019 | 38.31 | 39.03 | 37.80 | 38.64 | 484,734 | +0.34(+0.89%) |
Oct 28, 2019 | 42.62 | 42.62 | 38.23 | 38.30 | 886,300 | -4.78(-11.09%) |
Oct 25, 2019 | 43.08 | 43.44 | 43.03 | 43.07 | 180,846 | -0.11(-0.26%) |
Oct 24, 2019 | 43.97 | 44.06 | 43.01 | 43.19 | 268,486 | -0.74(-1.70%) |
Oct 23, 2019 | 43.71 | 44.00 | 43.56 | 43.93 | 147,414 | +0.44(+1.01%) |
Oct 22, 2019 | 44.57 | 44.57 | 43.49 | 43.50 | 219,690 | -1.05(-2.36%) |
Oct 21, 2019 | 44.35 | 44.62 | 44.22 | 44.55 | 159,435 | +0.52(+1.18%) |
Oct 18, 2019 | 43.99 | 44.24 | 43.78 | 44.03 | 145,146 | -0.02(-0.04%) |
Oct 17, 2019 | 44.03 | 44.26 | 43.86 | 44.05 | 163,563 | +0.33(+0.76%) |
Oct 16, 2019 | 44.24 | 44.28 | 43.11 | 43.71 | 240,643 | -0.51(-1.15%) |
Oct 15, 2019 | 43.94 | 44.56 | 43.94 | 44.22 | 193,860 | +0.29(+0.66%) |
Oct 14, 2019 | 43.87 | 44.10 | 43.72 | 43.93 | 94,818 | +0.12(+0.28%) |
Oct 11, 2019 | 43.95 | 44.30 | 43.54 | 43.81 | 332,540 | +0.33(+0.76%) |
Oct 10, 2019 | 43.53 | 43.85 | 43.42 | 43.48 | 157,026 | +0.15(+0.35%) |
Oct 09, 2019 | 43.63 | 43.83 | 42.95 | 43.33 | 206,276 | -0.11(-0.24%) |
Oct 08, 2019 | 43.26 | 43.56 | 42.90 | 43.43 | 225,884 | -0.16(-0.37%) |
Oct 07, 2019 | 43.63 | 43.90 | 43.54 | 43.59 | 360,454 | -0.20(-0.46%) |
Oct 04, 2019 | 43.54 | 43.94 | 43.41 | 43.80 | 188,258 | +0.32(+0.74%) |
Oct 03, 2019 | 43.23 | 43.75 | 43.14 | 43.47 | 609,610 | +0.23(+0.54%) |
Oct 02, 2019 | 44.24 | 44.47 | 43.17 | 43.24 | 269,866 | -1.09(-2.47%) |
Oct 01, 2019 | 45.50 | 45.68 | 44.31 | 44.33 | 223,947 | -0.91(-2.00%) |
Sep 30, 2019 | 45.07 | 45.41 | 44.85 | 45.24 | 213,542 | +0.30(+0.67%) |
Sep 27, 2019 | 45.11 | 45.30 | 44.77 | 44.94 | 160,958 | +0.00(+0.00%) |
Sep 26, 2019 | 44.88 | 45.13 | 44.78 | 44.94 | 177,941 | +0.02(+0.05%) |
Sep 25, 2019 | 44.36 | 45.10 | 44.36 | 44.91 | 205,420 | +0.26(+0.58%) |
Sep 24, 2019 | 44.84 | 45.28 | 44.63 | 44.65 | 227,236 | -0.08(-0.18%) |
Sep 23, 2019 | 44.53 | 44.98 | 44.53 | 44.73 | 168,282 | -0.15(-0.32%) |
Sep 20, 2019 | 44.50 | 45.02 | 44.43 | 44.88 | 430,746 | +0.38(+0.86%) |
Sep 19, 2019 | 45.14 | 45.33 | 44.39 | 44.50 | 176,708 | -0.58(-1.29%) |
Sep 18, 2019 | 44.91 | 45.11 | 44.53 | 45.08 | 175,386 | +0.08(+0.18%) |
Sep 17, 2019 | 44.57 | 45.03 | 44.54 | 45.00 | 165,737 | +0.36(+0.80%) |
Sep 16, 2019 | 44.18 | 44.85 | 44.18 | 44.65 | 185,700 | +0.20(+0.46%) |
Sep 13, 2019 | 44.35 | 44.81 | 44.03 | 44.44 | 156,511 | +0.28(+0.64%) |
Sep 12, 2019 | 44.65 | 44.73 | 44.14 | 44.16 | 190,988 | -0.43(-0.96%) |
Sep 11, 2019 | 44.34 | 44.60 | 43.97 | 44.59 | 209,436 | +0.36(+0.82%) |
Sep 10, 2019 | 44.35 | 44.45 | 43.79 | 44.23 | 219,739 | +0.09(+0.20%) |
Sep 09, 2019 | 45.11 | 45.11 | 43.74 | 44.14 | 382,559 | -0.89(-1.97%) |
Sep 06, 2019 | 44.44 | 45.15 | 44.27 | 45.03 | 258,392 | +0.57(+1.28%) |
Sep 05, 2019 | 44.02 | 44.77 | 43.90 | 44.46 | 251,657 | +0.74(+1.70%) |
Sep 04, 2019 | 43.46 | 43.75 | 43.22 | 43.71 | 166,182 | +0.54(+1.24%) |
Sep 03, 2019 | 42.61 | 43.23 | 42.61 | 43.18 | 248,147 | +0.36(+0.84%) |
Aug 30, 2019 | 42.87 | 43.04 | 42.45 | 42.82 | 188,296 | +0.23(+0.55%) |
Aug 29, 2019 | 42.25 | 42.81 | 42.16 | 42.59 | 189,577 | +0.58(+1.39%) |
Aug 28, 2019 | 41.64 | 42.29 | 41.48 | 42.00 | 166,784 | +0.34(+0.83%) |
Aug 27, 2019 | 41.74 | 42.16 | 41.45 | 41.66 | 203,117 | +0.06(+0.15%) |
Aug 26, 2019 | 41.42 | 41.89 | 41.34 | 41.59 | 223,271 | +0.35(+0.85%) |
Aug 23, 2019 | 42.12 | 42.55 | 41.03 | 41.24 | 202,665 | -0.98(-2.33%) |
Aug 22, 2019 | 42.23 | 42.55 | 42.14 | 42.23 | 387,337 | +0.13(+0.30%) |
Aug 21, 2019 | 42.00 | 42.29 | 41.88 | 42.10 | 224,756 | +0.15(+0.36%) |
Aug 20, 2019 | 42.50 | 42.79 | 41.93 | 41.95 | 241,094 | -0.66(-1.54%) |
Aug 19, 2019 | 42.87 | 42.97 | 42.42 | 42.60 | 206,307 | +0.14(+0.34%) |
Aug 16, 2019 | 42.59 | 42.69 | 42.33 | 42.46 | 222,532 | +0.11(+0.26%) |
Aug 15, 2019 | 42.38 | 42.44 | 42.03 | 42.35 | 233,781 | +0.30(+0.70%) |
Aug 14, 2019 | 42.81 | 43.35 | 41.87 | 42.05 | 302,601 | -1.56(-3.58%) |
Aug 13, 2019 | 43.31 | 43.93 | 43.31 | 43.61 | 194,605 | +0.26(+0.60%) |
Aug 12, 2019 | 43.64 | 44.28 | 43.35 | 43.35 | 128,159 | -0.48(-1.10%) |
Aug 09, 2019 | 44.38 | 44.65 | 43.82 | 43.83 | 238,775 | -0.66(-1.49%) |
Aug 08, 2019 | 44.24 | 44.72 | 44.15 | 44.50 | 272,641 | +0.70(+1.59%) |
Aug 07, 2019 | 43.43 | 43.98 | 43.23 | 43.80 | 279,476 | +0.07(+0.16%) |
Aug 06, 2019 | 43.47 | 44.06 | 43.40 | 43.73 | 282,092 | +0.33(+0.76%) |
Aug 05, 2019 | 44.55 | 44.76 | 43.31 | 43.40 | 312,103 | -1.57(-3.49%) |
Aug 02, 2019 | 45.17 | 45.57 | 44.91 | 44.97 | 212,661 | -0.13(-0.28%) |
Aug 01, 2019 | 45.50 | 46.12 | 45.06 | 45.10 | 394,706 | -0.29(-0.63%) |
Jul 31, 2019 | 45.79 | 46.54 | 45.08 | 45.39 | 537,208 | -0.48(-1.05%) |
Jul 30, 2019 | 46.23 | 46.62 | 45.58 | 45.87 | 553,740 | -0.82(-1.75%) |
Jul 29, 2019 | 49.20 | 49.20 | 46.15 | 46.68 | 976,336 | -3.06(-6.15%) |
Jul 26, 2019 | 49.72 | 49.81 | 49.28 | 49.74 | 415,826 | +0.08(+0.16%) |
Jul 25, 2019 | 49.92 | 50.05 | 49.36 | 49.66 | 254,384 | -0.34(-0.69%) |
Jul 24, 2019 | 49.99 | 50.15 | 49.57 | 50.00 | 280,227 | -0.05(-0.10%) |
Jul 23, 2019 | 50.15 | 50.20 | 49.52 | 50.05 | 255,519 | -0.06(-0.13%) |
Jul 22, 2019 | 50.59 | 50.67 | 49.92 | 50.12 | 312,426 | -0.41(-0.81%) |
Jul 19, 2019 | 50.89 | 51.31 | 50.34 | 50.52 | 303,998 | -0.36(-0.71%) |
Jul 18, 2019 | 50.83 | 50.97 | 50.34 | 50.89 | 305,012 | +0.12(+0.24%) |
Jul 17, 2019 | 51.05 | 51.09 | 50.55 | 50.77 | 153,398 | -0.44(-0.86%) |
Jul 16, 2019 | 51.41 | 51.56 | 51.09 | 51.21 | 264,643 | -0.11(-0.22%) |
Jul 15, 2019 | 51.50 | 51.61 | 50.79 | 51.32 | 270,193 | -0.16(-0.31%) |
Jul 12, 2019 | 51.37 | 51.56 | 51.07 | 51.48 | 241,274 | +0.38(+0.74%) |
Jul 11, 2019 | 51.09 | 51.20 | 50.74 | 51.10 | 265,363 | +0.10(+0.20%) |
Jul 10, 2019 | 51.25 | 51.79 | 50.96 | 51.00 | 208,519 | -0.20(-0.39%) |
Jul 09, 2019 | 50.99 | 51.24 | 50.52 | 51.20 | 551,588 | -0.01(-0.02%) |
Jul 08, 2019 | 51.73 | 52.20 | 50.99 | 51.21 | 442,960 | -0.66(-1.28%) |
Jul 05, 2019 | 51.17 | 51.87 | 51.08 | 51.87 | 289,504 | +0.68(+1.33%) |
Jul 03, 2019 | 50.65 | 51.25 | 50.55 | 51.19 | 379,716 | +0.58(+1.15%) |
Jul 02, 2019 | 50.77 | 50.86 | 50.14 | 50.61 | 311,962 | -0.08(-0.16%) |
Jul 01, 2019 | 50.21 | 50.73 | 49.64 | 50.69 | 309,068 | +0.66(+1.33%) |
Jun 28, 2019 | 49.14 | 50.20 | 49.00 | 50.02 | 358,725 | +0.95(+1.94%) |
Jun 27, 2019 | 48.65 | 49.12 | 48.48 | 49.07 | 274,173 | +0.48(+0.99%) |
Jun 26, 2019 | 49.20 | 49.20 | 48.53 | 48.59 | 291,266 | -0.54(-1.11%) |
Jun 25, 2019 | 48.37 | 49.47 | 48.08 | 49.13 | 318,452 | +0.71(+1.47%) |
Jun 24, 2019 | 48.48 | 48.77 | 48.29 | 48.42 | 178,399 | +0.02(+0.05%) |
Jun 21, 2019 | 49.08 | 49.32 | 48.34 | 48.40 | 607,122 | -0.73(-1.48%) |
Jun 20, 2019 | 48.76 | 49.22 | 47.92 | 49.12 | 235,178 | +0.65(+1.34%) |
Jun 19, 2019 | 48.88 | 49.02 | 48.40 | 48.48 | 233,591 | -0.34(-0.70%) |
Jun 18, 2019 | 48.21 | 48.84 | 48.07 | 48.82 | 473,337 | +0.73(+1.51%) |
Jun 17, 2019 | 48.67 | 48.67 | 47.86 | 48.09 | 388,365 | -0.50(-1.02%) |
Jun 14, 2019 | 48.38 | 48.73 | 48.16 | 48.59 | 339,858 | +0.21(+0.43%) |
Jun 13, 2019 | 47.96 | 48.52 | 47.82 | 48.38 | 336,874 | +0.50(+1.04%) |
Jun 12, 2019 | 47.84 | 48.13 | 47.48 | 47.88 | 265,386 | +0.09(+0.18%) |
Jun 11, 2019 | 47.62 | 47.92 | 47.19 | 47.80 | 284,286 | +0.40(+0.85%) |
Jun 10, 2019 | 47.68 | 47.77 | 47.10 | 47.39 | 220,590 | -0.16(-0.33%) |
Jun 07, 2019 | 47.26 | 47.59 | 47.06 | 47.55 | 242,041 | +0.34(+0.72%) |
Jun 06, 2019 | 47.73 | 47.81 | 47.05 | 47.21 | 323,004 | -0.44(-0.91%) |
Jun 05, 2019 | 47.46 | 47.65 | 47.05 | 47.65 | 506,925 | +0.33(+0.70%) |
Jun 04, 2019 | 46.77 | 47.33 | 46.65 | 47.31 | 475,690 | +0.82(+1.75%) |