Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.35 | 34.35 | 33.30 | 33.76 | 174,800 | -0.61(-1.77%) |
May 28, 2020 | 35.78 | 35.78 | 34.14 | 34.37 | 255,689 | -1.22(-3.43%) |
May 27, 2020 | 35.76 | 35.76 | 34.29 | 35.59 | 152,670 | +0.48(+1.37%) |
May 26, 2020 | 35.61 | 35.62 | 35.00 | 35.11 | 140,094 | +0.76(+2.21%) |
May 22, 2020 | 34.07 | 34.37 | 33.50 | 34.35 | 81,600 | -0.04(-0.12%) |
May 21, 2020 | 35.19 | 35.20 | 34.10 | 34.39 | 113,164 | -0.39(-1.12%) |
May 20, 2020 | 34.47 | 35.13 | 34.29 | 34.78 | 137,593 | +1.31(+3.91%) |
May 19, 2020 | 34.71 | 34.71 | 33.43 | 33.47 | 160,589 | -0.97(-2.82%) |
May 18, 2020 | 33.27 | 34.60 | 33.27 | 34.44 | 275,082 | +3.05(+9.72%) |
May 15, 2020 | 31.21 | 32.00 | 30.75 | 31.39 | 135,000 | +0.23(+0.74%) |
May 14, 2020 | 30.50 | 31.80 | 29.50 | 31.16 | 241,428 | +0.11(+0.35%) |
May 13, 2020 | 32.50 | 32.50 | 30.74 | 31.05 | 318,731 | -1.64(-5.02%) |
May 12, 2020 | 33.99 | 33.99 | 32.69 | 32.69 | 394,822 | -0.60(-1.80%) |
May 11, 2020 | 33.87 | 34.02 | 33.21 | 33.29 | 501,828 | -0.73(-2.16%) |
May 08, 2020 | 33.23 | 34.05 | 32.87 | 34.02 | 277,900 | +1.63(+5.05%) |
May 07, 2020 | 32.16 | 33.26 | 32.09 | 32.39 | 231,762 | +0.87(+2.76%) |
May 06, 2020 | 32.74 | 32.86 | 31.40 | 31.52 | 472,135 | -0.73(-2.26%) |
May 05, 2020 | 34.35 | 34.43 | 32.09 | 32.25 | 595,971 | -0.24(-0.74%) |
May 04, 2020 | 30.58 | 32.51 | 30.17 | 32.49 | 362,755 | +1.54(+4.98%) |
May 01, 2020 | 32.97 | 32.97 | 30.68 | 30.95 | 620,900 | -2.66(-7.91%) |
Apr 30, 2020 | 34.45 | 34.45 | 32.61 | 33.61 | 398,907 | -0.10(-0.30%) |
Apr 29, 2020 | 30.94 | 33.76 | 30.94 | 33.71 | 468,050 | +3.39(+11.18%) |
Apr 28, 2020 | 30.36 | 30.60 | 29.47 | 30.32 | 343,143 | +0.80(+2.71%) |
Apr 27, 2020 | 28.45 | 29.77 | 27.67 | 29.52 | 334,003 | +0.75(+2.61%) |
Apr 24, 2020 | 29.30 | 29.63 | 28.11 | 28.77 | 244,500 | +0.09(+0.30%) |
Apr 23, 2020 | 28.42 | 29.54 | 28.23 | 28.68 | 424,741 | +1.00(+3.63%) |
Apr 22, 2020 | 27.51 | 28.15 | 27.22 | 27.68 | 341,605 | +1.15(+4.33%) |
Apr 21, 2020 | 26.00 | 26.85 | 25.66 | 26.53 | 339,391 | -0.25(-0.93%) |
Apr 20, 2020 | 25.60 | 27.64 | 25.22 | 26.78 | 428,596 | -0.34(-1.25%) |
Apr 17, 2020 | 24.45 | 27.18 | 24.45 | 27.12 | 491,000 | +2.90(+11.97%) |
Apr 16, 2020 | 25.87 | 25.87 | 24.21 | 24.22 | 318,341 | -1.40(-5.46%) |
Apr 15, 2020 | 25.78 | 25.86 | 24.64 | 25.62 | 313,217 | -1.28(-4.76%) |
Apr 14, 2020 | 27.15 | 27.27 | 26.48 | 26.90 | 315,327 | -0.20(-0.74%) |
Apr 13, 2020 | 28.38 | 28.45 | 26.70 | 27.10 | 223,020 | -0.09(-0.33%) |
Apr 09, 2020 | 28.92 | 29.32 | 25.91 | 27.19 | 486,000 | -0.19(-0.69%) |
Apr 08, 2020 | 26.24 | 27.40 | 25.83 | 27.38 | 245,796 | +2.11(+8.35%) |
Apr 07, 2020 | 26.05 | 27.05 | 25.18 | 25.27 | 287,037 | +0.51(+2.06%) |
Apr 06, 2020 | 23.83 | 24.95 | 23.58 | 24.76 | 361,049 | +1.15(+4.87%) |
Apr 03, 2020 | 24.53 | 24.58 | 22.81 | 23.61 | 532,700 | +0.16(+0.68%) |
Apr 02, 2020 | 22.39 | 25.47 | 22.34 | 23.45 | 393,954 | +1.94(+9.02%) |
Apr 01, 2020 | 22.10 | 22.15 | 21.09 | 21.51 | 254,225 | -1.33(-5.82%) |
Mar 31, 2020 | 23.27 | 23.59 | 22.34 | 22.84 | 261,157 | +0.62(+2.79%) |
Mar 30, 2020 | 21.86 | 22.39 | 20.87 | 22.22 | 470,128 | -0.05(-0.22%) |
Mar 27, 2020 | 23.16 | 23.16 | 21.99 | 22.27 | 195,000 | -1.55(-6.51%) |
Mar 26, 2020 | 23.12 | 24.57 | 22.76 | 23.82 | 259,791 | +1.04(+4.57%) |
Mar 25, 2020 | 22.60 | 24.03 | 21.01 | 22.78 | 517,652 | +0.38(+1.70%) |
Mar 24, 2020 | 21.28 | 22.40 | 20.77 | 22.40 | 398,700 | +2.84(+14.52%) |
Mar 23, 2020 | 21.46 | 21.46 | 19.26 | 19.56 | 304,475 | -1.64(-7.74%) |
Mar 20, 2020 | 21.17 | 22.20 | 20.46 | 21.20 | 273,500 | +0.56(+2.71%) |
Mar 19, 2020 | 19.27 | 20.69 | 18.51 | 20.64 | 289,175 | +1.52(+7.95%) |
Mar 18, 2020 | 20.00 | 20.00 | 17.63 | 19.12 | 182,930 | -1.64(-7.90%) |
Mar 17, 2020 | 21.69 | 22.29 | 20.69 | 20.76 | 131,674 | -0.76(-3.53%) |
Mar 16, 2020 | 22.58 | 24.41 | 21.34 | 21.52 | 224,212 | -3.20(-12.94%) |
Mar 13, 2020 | 24.04 | 24.79 | 21.58 | 24.72 | 229,800 | +2.67(+12.11%) |
Mar 12, 2020 | 23.88 | 24.00 | 21.66 | 22.05 | 238,402 | -3.51(-13.73%) |
Mar 11, 2020 | 26.79 | 27.21 | 24.85 | 25.56 | 339,225 | -2.45(-8.75%) |
Mar 10, 2020 | 28.52 | 28.69 | 25.58 | 28.01 | 500,532 | +1.80(+6.87%) |
Mar 09, 2020 | 30.13 | 33.64 | 26.16 | 26.21 | 347,741 | -9.17(-25.92%) |
Mar 06, 2020 | 36.89 | 37.14 | 34.74 | 35.38 | 313,400 | -2.96(-7.72%) |
Mar 05, 2020 | 39.00 | 39.25 | 37.85 | 38.34 | 146,207 | -1.65(-4.13%) |
Mar 04, 2020 | 40.41 | 40.41 | 39.06 | 39.99 | 187,505 | +0.46(+1.16%) |
Mar 03, 2020 | 40.88 | 41.50 | 38.98 | 39.53 | 174,009 | -1.10(-2.71%) |
Mar 02, 2020 | 40.92 | 41.10 | 39.16 | 40.63 | 131,831 | +0.37(+0.92%) |
Feb 28, 2020 | 37.58 | 40.26 | 37.58 | 40.26 | 253,600 | +1.05(+2.68%) |
Feb 27, 2020 | 40.06 | 41.27 | 38.77 | 39.21 | 390,283 | -2.48(-5.95%) |
Feb 26, 2020 | 43.52 | 43.81 | 41.69 | 41.69 | 131,033 | -1.84(-4.23%) |
Feb 25, 2020 | 45.80 | 45.94 | 43.16 | 43.53 | 150,378 | -2.18(-4.77%) |
Feb 24, 2020 | 46.20 | 46.60 | 45.46 | 45.71 | 86,547 | -2.55(-5.28%) |
Feb 21, 2020 | 48.50 | 48.50 | 47.85 | 48.26 | 93,800 | -0.78(-1.59%) |
Feb 20, 2020 | 49.13 | 49.49 | 48.83 | 49.04 | 64,707 | +0.16(+0.33%) |
Feb 19, 2020 | 48.21 | 49.04 | 48.05 | 48.88 | 93,802 | +1.12(+2.35%) |
Feb 18, 2020 | 47.70 | 47.98 | 47.32 | 47.76 | 90,814 | -0.36(-0.75%) |
Feb 14, 2020 | 48.61 | 48.77 | 47.81 | 48.12 | 67,700 | -0.36(-0.74%) |
Feb 13, 2020 | 48.44 | 48.90 | 48.27 | 48.48 | 49,399 | -0.19(-0.39%) |
Feb 12, 2020 | 48.87 | 49.32 | 48.36 | 48.67 | 88,322 | +0.71(+1.48%) |
Feb 11, 2020 | 48.07 | 48.33 | 47.78 | 47.96 | 91,831 | +0.46(+0.97%) |
Feb 10, 2020 | 47.92 | 47.96 | 47.30 | 47.50 | 84,232 | -0.64(-1.33%) |
Feb 07, 2020 | 48.09 | 48.43 | 47.88 | 48.14 | 75,900 | -0.57(-1.17%) |
Feb 06, 2020 | 49.61 | 49.61 | 48.71 | 48.71 | 91,703 | -0.81(-1.64%) |
Feb 05, 2020 | 48.05 | 49.77 | 48.05 | 49.52 | 168,867 | +2.08(+4.38%) |
Feb 04, 2020 | 47.92 | 48.42 | 47.35 | 47.44 | 100,225 | +0.17(+0.36%) |
Feb 03, 2020 | 48.03 | 48.32 | 47.18 | 47.27 | 140,933 | -0.82(-1.71%) |
Jan 31, 2020 | 48.79 | 48.79 | 47.82 | 48.09 | 178,200 | -1.46(-2.95%) |
Jan 30, 2020 | 48.56 | 49.55 | 48.56 | 49.55 | 93,648 | +0.25(+0.51%) |
Jan 29, 2020 | 50.37 | 50.68 | 49.27 | 49.30 | 83,775 | -0.77(-1.54%) |
Jan 28, 2020 | 49.90 | 50.43 | 49.68 | 50.07 | 81,871 | +0.46(+0.93%) |
Jan 27, 2020 | 50.10 | 50.30 | 49.52 | 49.61 | 56,436 | -1.83(-3.56%) |
Jan 24, 2020 | 51.89 | 51.92 | 50.86 | 51.44 | 96,200 | -0.85(-1.63%) |
Jan 23, 2020 | 52.05 | 52.53 | 51.35 | 52.29 | 127,396 | -0.42(-0.80%) |
Jan 22, 2020 | 53.35 | 53.37 | 52.66 | 52.71 | 144,719 | -0.83(-1.55%) |
Jan 21, 2020 | 54.44 | 54.44 | 53.54 | 53.54 | 109,302 | -1.13(-2.07%) |
Jan 17, 2020 | 55.24 | 55.24 | 54.51 | 54.67 | 108,700 | -0.46(-0.83%) |
Jan 16, 2020 | 55.25 | 55.74 | 55.06 | 55.13 | 86,702 | +0.05(+0.09%) |
Jan 15, 2020 | 55.05 | 55.24 | 54.69 | 55.08 | 81,905 | -0.47(-0.85%) |
Jan 14, 2020 | 55.11 | 55.61 | 54.82 | 55.55 | 115,276 | +0.46(+0.83%) |
Jan 13, 2020 | 55.27 | 55.44 | 54.80 | 55.09 | 117,120 | -0.38(-0.69%) |
Jan 10, 2020 | 55.67 | 55.90 | 55.35 | 55.47 | 79,300 | -0.43(-0.77%) |
Jan 09, 2020 | 55.35 | 55.91 | 54.49 | 55.90 | 173,284 | +0.54(+0.98%) |
Jan 08, 2020 | 56.74 | 56.97 | 55.14 | 55.36 | 189,260 | -1.47(-2.59%) |
Jan 07, 2020 | 56.42 | 56.84 | 55.98 | 56.83 | 68,254 | +0.47(+0.83%) |
Jan 06, 2020 | 56.06 | 56.59 | 55.78 | 56.36 | 122,469 | +0.68(+1.23%) |
Jan 03, 2020 | 56.58 | 56.69 | 55.37 | 55.68 | 83,300 | -0.02(-0.04%) |
Jan 02, 2020 | 55.78 | 55.95 | 55.36 | 55.70 | 227,930 | +0.17(+0.31%) |
Dec 31, 2019 | 54.65 | 55.54 | 54.38 | 55.53 | 79,200 | +0.65(+1.18%) |
Dec 30, 2019 | 55.31 | 55.45 | 54.82 | 54.88 | 70,993 | -0.29(-0.53%) |
Dec 27, 2019 | 55.84 | 55.84 | 55.07 | 55.17 | 59,200 | -0.44(-0.79%) |
Dec 26, 2019 | 55.93 | 56.15 | 55.53 | 55.61 | 169,626 | +0.03(+0.05%) |
Dec 24, 2019 | 55.49 | 55.85 | 55.49 | 55.58 | 43,900 | +0.06(+0.11%) |
Dec 23, 2019 | 54.75 | 55.62 | 54.65 | 55.52 | 145,896 | +0.86(+1.57%) |
Dec 20, 2019 | 54.51 | 54.80 | 54.37 | 54.66 | 101,600 | +0.39(+0.72%) |
Dec 19, 2019 | 54.18 | 54.36 | 53.98 | 54.27 | 93,234 | +0.23(+0.43%) |
Dec 18, 2019 | 53.66 | 54.44 | 53.66 | 54.04 | 123,207 | +0.22(+0.41%) |
Dec 17, 2019 | 53.66 | 54.15 | 53.48 | 53.82 | 97,811 | +0.43(+0.81%) |
Dec 16, 2019 | 52.66 | 53.57 | 52.66 | 53.39 | 95,829 | +0.85(+1.62%) |
Dec 13, 2019 | 53.15 | 53.83 | 52.45 | 52.54 | 86,200 | -0.49(-0.92%) |
Dec 12, 2019 | 51.76 | 53.20 | 51.76 | 53.03 | 122,484 | +1.27(+2.45%) |
Dec 11, 2019 | 51.88 | 52.11 | 51.54 | 51.76 | 141,431 | -0.18(-0.35%) |
Dec 10, 2019 | 51.78 | 52.10 | 51.63 | 51.94 | 108,900 | +0.23(+0.44%) |
Dec 09, 2019 | 51.46 | 52.03 | 51.17 | 51.71 | 124,881 | -0.21(-0.40%) |
Dec 06, 2019 | 50.48 | 52.04 | 50.48 | 51.92 | 134,500 | +1.46(+2.89%) |
Dec 05, 2019 | 51.25 | 51.25 | 50.26 | 50.46 | 179,027 | -0.47(-0.92%) |
Dec 04, 2019 | 50.33 | 51.24 | 50.30 | 50.93 | 228,752 | +1.09(+2.19%) |
Dec 03, 2019 | 50.27 | 50.35 | 49.68 | 49.84 | 114,443 | -0.99(-1.95%) |
Dec 02, 2019 | 51.03 | 51.48 | 50.76 | 50.83 | 157,494 | -0.04(-0.08%) |
Nov 29, 2019 | 51.10 | 51.22 | 50.68 | 50.87 | 103,000 | -0.77(-1.49%) |
Nov 27, 2019 | 51.39 | 51.74 | 51.07 | 51.64 | 207,300 | +0.27(+0.53%) |
Nov 26, 2019 | 52.38 | 52.38 | 51.32 | 51.37 | 147,217 | -0.90(-1.72%) |
Nov 25, 2019 | 51.80 | 52.28 | 51.56 | 52.27 | 127,615 | +0.37(+0.71%) |
Nov 22, 2019 | 52.23 | 52.56 | 51.80 | 51.90 | 185,200 | -0.29(-0.56%) |
Nov 21, 2019 | 51.63 | 52.29 | 51.39 | 52.19 | 113,238 | +0.76(+1.48%) |
Nov 20, 2019 | 50.87 | 51.91 | 50.36 | 51.43 | 229,684 | +0.57(+1.12%) |
Nov 19, 2019 | 51.57 | 51.57 | 50.75 | 50.86 | 163,169 | -0.88(-1.70%) |
Nov 18, 2019 | 52.39 | 52.39 | 51.43 | 51.74 | 126,874 | -0.95(-1.80%) |
Nov 15, 2019 | 52.40 | 52.94 | 52.25 | 52.69 | 97,800 | +0.48(+0.92%) |
Nov 14, 2019 | 52.55 | 52.82 | 52.00 | 52.21 | 69,171 | -0.09(-0.17%) |
Nov 13, 2019 | 52.55 | 52.68 | 52.00 | 52.30 | 68,381 | -0.61(-1.15%) |
Nov 12, 2019 | 53.38 | 53.69 | 52.56 | 52.91 | 97,103 | -0.20(-0.38%) |
Nov 11, 2019 | 52.88 | 53.47 | 52.74 | 53.11 | 96,164 | -0.54(-1.01%) |
Nov 08, 2019 | 53.11 | 53.74 | 52.62 | 53.65 | 89,900 | +0.06(+0.11%) |
Nov 07, 2019 | 53.07 | 53.68 | 53.07 | 53.59 | 175,835 | +1.19(+2.27%) |
Nov 06, 2019 | 53.46 | 53.73 | 52.18 | 52.40 | 102,292 | -1.40(-2.59%) |
Nov 05, 2019 | 54.09 | 54.65 | 53.55 | 53.80 | 161,331 | +0.05(+0.10%) |
Nov 04, 2019 | 53.43 | 54.04 | 53.25 | 53.74 | 140,505 | +1.42(+2.71%) |
Nov 01, 2019 | 51.24 | 52.55 | 51.24 | 52.32 | 101,800 | +1.53(+3.01%) |
Oct 31, 2019 | 50.82 | 50.90 | 49.89 | 50.79 | 96,237 | -0.17(-0.33%) |
Oct 30, 2019 | 52.64 | 52.79 | 50.86 | 50.96 | 112,665 | -1.53(-2.91%) |
Oct 29, 2019 | 51.37 | 53.04 | 51.31 | 52.49 | 74,661 | +0.73(+1.41%) |
Oct 28, 2019 | 52.38 | 52.82 | 51.76 | 51.76 | 82,019 | -0.39(-0.75%) |
Oct 25, 2019 | 51.46 | 52.38 | 51.46 | 52.15 | 135,300 | +0.66(+1.28%) |
Oct 24, 2019 | 51.71 | 51.71 | 50.96 | 51.49 | 68,627 | +0.20(+0.39%) |
Oct 23, 2019 | 50.61 | 51.59 | 50.40 | 51.29 | 91,994 | +0.48(+0.94%) |
Oct 22, 2019 | 50.17 | 51.53 | 50.00 | 50.81 | 79,960 | +0.81(+1.62%) |
Oct 21, 2019 | 49.16 | 50.09 | 49.16 | 50.00 | 57,517 | +0.88(+1.79%) |
Oct 18, 2019 | 49.58 | 50.00 | 49.10 | 49.12 | 127,300 | -0.50(-1.01%) |
Oct 17, 2019 | 49.69 | 49.90 | 49.34 | 49.62 | 246,829 | +0.03(+0.06%) |
Oct 16, 2019 | 50.01 | 50.50 | 49.55 | 49.59 | 86,773 | -0.63(-1.25%) |
Oct 15, 2019 | 49.83 | 50.80 | 49.53 | 50.22 | 165,763 | +0.33(+0.66%) |
Oct 14, 2019 | 49.73 | 50.12 | 49.21 | 49.89 | 113,771 | -0.39(-0.78%) |
Oct 11, 2019 | 49.99 | 50.74 | 49.99 | 50.28 | 205,300 | +0.79(+1.60%) |
Oct 10, 2019 | 48.92 | 49.64 | 48.72 | 49.49 | 154,841 | +0.83(+1.71%) |
Oct 09, 2019 | 48.57 | 48.96 | 48.47 | 48.66 | 49,764 | +0.58(+1.21%) |
Oct 08, 2019 | 48.44 | 48.83 | 48.07 | 48.08 | 108,243 | -0.88(-1.80%) |
Oct 07, 2019 | 49.20 | 49.66 | 48.84 | 48.96 | 107,247 | -0.36(-0.73%) |
Oct 04, 2019 | 49.36 | 49.38 | 48.60 | 49.32 | 73,600 | +0.20(+0.41%) |
Oct 03, 2019 | 47.87 | 49.21 | 47.70 | 49.12 | 157,511 | +0.82(+1.70%) |
Oct 02, 2019 | 49.49 | 49.57 | 48.22 | 48.30 | 64,573 | -1.39(-2.80%) |
Oct 01, 2019 | 51.41 | 51.58 | 49.69 | 49.69 | 64,160 | -1.31(-2.57%) |
Sep 30, 2019 | 51.15 | 51.32 | 50.87 | 51.00 | 56,073 | -0.33(-0.64%) |
Sep 27, 2019 | 50.78 | 51.72 | 50.78 | 51.33 | 48,100 | +0.00(+0.00%) |
Sep 26, 2019 | 51.66 | 51.66 | 50.89 | 51.33 | 52,113 | -0.83(-1.59%) |
Sep 25, 2019 | 51.66 | 52.16 | 51.42 | 52.16 | 58,655 | +0.28(+0.54%) |
Sep 24, 2019 | 52.98 | 52.98 | 51.55 | 51.88 | 76,952 | -1.39(-2.61%) |
Sep 23, 2019 | 53.00 | 53.51 | 52.87 | 53.27 | 73,118 | -0.01(-0.02%) |
Sep 20, 2019 | 53.39 | 53.64 | 53.04 | 53.28 | 99,800 | +0.22(+0.41%) |
Sep 19, 2019 | 53.84 | 53.94 | 52.94 | 53.06 | 189,198 | -0.44(-0.82%) |
Sep 18, 2019 | 53.31 | 53.76 | 53.03 | 53.50 | 88,266 | -0.48(-0.89%) |
Sep 17, 2019 | 55.52 | 55.52 | 53.66 | 53.98 | 485,748 | -1.65(-2.97%) |
Sep 16, 2019 | 56.03 | 56.03 | 54.11 | 55.63 | 189,633 | +3.35(+6.41%) |
Sep 13, 2019 | 51.87 | 52.58 | 51.77 | 52.28 | 118,500 | +0.62(+1.20%) |
Sep 12, 2019 | 51.57 | 52.21 | 50.95 | 51.66 | 148,990 | -0.75(-1.43%) |
Sep 11, 2019 | 52.55 | 53.20 | 51.93 | 52.41 | 143,574 | +0.37(+0.71%) |
Sep 10, 2019 | 51.79 | 53.13 | 51.78 | 52.04 | 112,386 | +0.58(+1.13%) |
Sep 09, 2019 | 50.40 | 51.48 | 50.36 | 51.46 | 88,631 | +1.67(+3.35%) |
Sep 06, 2019 | 49.34 | 49.84 | 48.82 | 49.79 | 59,900 | +0.07(+0.14%) |
Sep 05, 2019 | 49.59 | 50.46 | 49.54 | 49.72 | 138,855 | +0.61(+1.24%) |
Sep 04, 2019 | 48.79 | 49.26 | 48.68 | 49.11 | 38,668 | +1.02(+2.12%) |
Sep 03, 2019 | 47.42 | 48.22 | 47.20 | 48.09 | 76,088 | -0.39(-0.80%) |
Aug 30, 2019 | 48.70 | 49.24 | 48.05 | 48.48 | 46,000 | -0.20(-0.41%) |
Aug 29, 2019 | 47.96 | 48.90 | 47.96 | 48.68 | 44,159 | +1.18(+2.48%) |
Aug 28, 2019 | 46.74 | 47.81 | 46.49 | 47.50 | 38,591 | +1.10(+2.37%) |
Aug 27, 2019 | 47.25 | 47.30 | 46.12 | 46.40 | 46,632 | -0.49(-1.04%) |
Aug 26, 2019 | 47.21 | 47.45 | 46.72 | 46.89 | 46,834 | +0.21(+0.45%) |
Aug 23, 2019 | 47.95 | 48.50 | 46.53 | 46.68 | 76,500 | -2.14(-4.38%) |
Aug 22, 2019 | 49.60 | 49.60 | 48.82 | 48.82 | 54,581 | -0.48(-0.97%) |
Aug 21, 2019 | 49.51 | 49.79 | 49.09 | 49.30 | 78,486 | +0.22(+0.45%) |
Aug 20, 2019 | 49.30 | 49.30 | 48.91 | 49.08 | 59,140 | -0.50(-1.01%) |
Aug 19, 2019 | 48.89 | 49.71 | 48.77 | 49.58 | 80,302 | +1.51(+3.14%) |
Aug 16, 2019 | 47.24 | 48.12 | 47.24 | 48.07 | 67,400 | +1.01(+2.15%) |
Aug 15, 2019 | 47.22 | 47.28 | 46.62 | 47.06 | 57,142 | -0.27(-0.57%) |
Aug 14, 2019 | 48.25 | 48.25 | 47.12 | 47.33 | 45,337 | -2.06(-4.17%) |
Aug 13, 2019 | 48.50 | 50.18 | 48.31 | 49.39 | 48,528 | +0.57(+1.17%) |
Aug 12, 2019 | 49.40 | 49.51 | 48.62 | 48.82 | 38,419 | -0.78(-1.57%) |
Aug 09, 2019 | 50.43 | 50.43 | 49.60 | 49.60 | 54,100 | -0.54(-1.08%) |
Aug 08, 2019 | 49.03 | 50.14 | 48.84 | 50.14 | 88,177 | +1.49(+3.06%) |
Aug 07, 2019 | 47.84 | 48.96 | 47.45 | 48.65 | 236,077 | -0.19(-0.39%) |
Aug 06, 2019 | 49.52 | 49.82 | 48.37 | 48.84 | 88,529 | -0.34(-0.69%) |
Aug 05, 2019 | 50.36 | 50.36 | 48.97 | 49.18 | 92,003 | -2.07(-4.04%) |
Aug 02, 2019 | 52.34 | 52.87 | 50.82 | 51.25 | 29,700 | -0.70(-1.35%) |
Aug 01, 2019 | 53.29 | 53.29 | 51.49 | 51.95 | 118,143 | -2.22(-4.11%) |
Jul 31, 2019 | 54.28 | 54.98 | 53.66 | 54.17 | 110,488 | +0.00(+0.01%) |
Jul 30, 2019 | 52.49 | 54.34 | 52.40 | 54.17 | 68,690 | +1.49(+2.83%) |
Jul 29, 2019 | 53.20 | 53.20 | 52.20 | 52.68 | 51,249 | -0.52(-0.98%) |
Jul 26, 2019 | 53.48 | 53.48 | 52.92 | 53.20 | 25,000 | -0.30(-0.56%) |
Jul 25, 2019 | 54.86 | 54.86 | 53.37 | 53.50 | 16,874 | -1.17(-2.14%) |
Jul 24, 2019 | 54.26 | 55.07 | 53.91 | 54.67 | 38,220 | +0.35(+0.64%) |
Jul 23, 2019 | 54.15 | 54.35 | 53.84 | 54.32 | 43,328 | +0.22(+0.41%) |
Jul 22, 2019 | 54.09 | 54.53 | 53.81 | 54.10 | 70,904 | +0.02(+0.04%) |
Jul 19, 2019 | 53.58 | 54.19 | 53.45 | 54.08 | 37,900 | +0.55(+1.03%) |
Jul 18, 2019 | 53.34 | 53.56 | 53.00 | 53.53 | 27,034 | +0.16(+0.30%) |
Jul 17, 2019 | 54.44 | 54.44 | 53.36 | 53.37 | 67,417 | -0.96(-1.77%) |
Jul 16, 2019 | 54.89 | 54.97 | 54.02 | 54.33 | 35,754 | -0.61(-1.11%) |
Jul 15, 2019 | 56.21 | 56.21 | 54.85 | 54.94 | 62,641 | -1.11(-1.98%) |
Jul 12, 2019 | 55.94 | 56.20 | 55.85 | 56.05 | 27,300 | +0.37(+0.66%) |
Jul 11, 2019 | 55.80 | 55.83 | 55.46 | 55.68 | 26,487 | -0.11(-0.20%) |
Jul 10, 2019 | 55.37 | 55.83 | 55.28 | 55.79 | 47,779 | +0.98(+1.79%) |
Jul 09, 2019 | 54.37 | 54.84 | 54.22 | 54.81 | 26,507 | +0.06(+0.11%) |
Jul 08, 2019 | 54.89 | 55.42 | 54.75 | 54.75 | 115,430 | -0.19(-0.35%) |
Jul 05, 2019 | 54.60 | 55.02 | 54.56 | 54.94 | 14,300 | +0.21(+0.38%) |
Jul 03, 2019 | 54.76 | 54.80 | 54.34 | 54.73 | 22,600 | +0.23(+0.42%) |
Jul 02, 2019 | 56.07 | 56.07 | 54.41 | 54.50 | 83,604 | -1.72(-3.06%) |
Jul 01, 2019 | 57.09 | 57.09 | 56.04 | 56.22 | 31,041 | +0.15(+0.27%) |
Jun 28, 2019 | 55.48 | 56.07 | 55.48 | 56.07 | 26,100 | +0.66(+1.19%) |
Jun 27, 2019 | 56.00 | 56.00 | 55.23 | 55.41 | 28,184 | -0.40(-0.72%) |
Jun 26, 2019 | 54.82 | 56.12 | 54.82 | 55.81 | 70,927 | +1.65(+3.05%) |
Jun 25, 2019 | 54.53 | 54.53 | 54.13 | 54.16 | 25,894 | -0.34(-0.62%) |
Jun 24, 2019 | 55.28 | 55.28 | 54.46 | 54.50 | 30,857 | -0.69(-1.25%) |
Jun 21, 2019 | 55.16 | 55.58 | 55.04 | 55.19 | 40,400 | +0.18(+0.33%) |
Jun 20, 2019 | 54.47 | 55.14 | 54.47 | 55.01 | 48,873 | +1.59(+2.98%) |
Jun 19, 2019 | 53.40 | 53.88 | 53.14 | 53.42 | 36,164 | -0.07(-0.13%) |
Jun 18, 2019 | 52.83 | 53.89 | 52.83 | 53.49 | 45,883 | +1.00(+1.91%) |
Jun 17, 2019 | 51.67 | 52.66 | 51.34 | 52.49 | 30,416 | +0.36(+0.69%) |
Jun 14, 2019 | 52.69 | 52.77 | 52.01 | 52.13 | 302,100 | -0.56(-1.06%) |
Jun 13, 2019 | 52.71 | 52.78 | 52.36 | 52.69 | 30,928 | +0.84(+1.62%) |
Jun 12, 2019 | 52.23 | 52.52 | 51.75 | 51.85 | 30,541 | -1.08(-2.04%) |
Jun 11, 2019 | 53.13 | 53.54 | 52.88 | 52.93 | 21,001 | +0.16(+0.30%) |
Jun 10, 2019 | 52.74 | 53.50 | 52.74 | 52.77 | 28,296 | +0.10(+0.19%) |
Jun 07, 2019 | 52.58 | 53.04 | 52.30 | 52.67 | 48,200 | +0.11(+0.21%) |
Jun 06, 2019 | 52.03 | 52.74 | 52.03 | 52.56 | 142,558 | +0.62(+1.19%) |
Jun 05, 2019 | 53.18 | 53.19 | 51.50 | 51.94 | 93,258 | -1.25(-2.35%) |
Jun 04, 2019 | 52.98 | 53.33 | 52.60 | 53.19 | 37,469 | +0.95(+1.82%) |