Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 39.61 | 39.61 | 37.61 | 38.34 | 27,200 | -1.57(-3.93%) |
May 28, 2020 | 42.00 | 42.00 | 39.80 | 39.91 | 24,088 | -1.61(-3.88%) |
May 27, 2020 | 40.83 | 41.52 | 40.22 | 41.52 | 21,996 | +1.62(+4.06%) |
May 26, 2020 | 39.25 | 40.56 | 39.25 | 39.90 | 15,527 | +1.36(+3.53%) |
May 22, 2020 | 37.87 | 38.54 | 37.13 | 38.54 | 5,800 | +1.03(+2.75%) |
May 21, 2020 | 37.80 | 38.33 | 37.51 | 37.51 | 6,435 | -0.89(-2.32%) |
May 20, 2020 | 38.11 | 38.70 | 37.48 | 38.40 | 15,425 | +0.70(+1.86%) |
May 19, 2020 | 38.70 | 38.70 | 36.96 | 37.70 | 9,298 | -1.72(-4.36%) |
May 18, 2020 | 36.10 | 39.50 | 36.10 | 39.42 | 16,447 | +3.32(+9.20%) |
May 15, 2020 | 35.75 | 36.10 | 35.42 | 36.10 | 6,900 | -0.10(-0.28%) |
May 14, 2020 | 34.91 | 36.20 | 34.13 | 36.20 | 13,911 | -0.10(-0.28%) |
May 13, 2020 | 35.85 | 36.30 | 34.39 | 36.30 | 15,712 | +0.23(+0.64%) |
May 12, 2020 | 37.28 | 37.28 | 35.62 | 36.07 | 9,933 | -0.98(-2.65%) |
May 11, 2020 | 37.71 | 38.08 | 36.69 | 37.05 | 15,704 | -1.92(-4.93%) |
May 08, 2020 | 39.40 | 39.40 | 36.75 | 38.97 | 7,600 | +1.45(+3.86%) |
May 07, 2020 | 36.70 | 37.56 | 36.70 | 37.52 | 9,683 | +0.82(+2.23%) |
May 06, 2020 | 37.19 | 38.20 | 35.76 | 36.70 | 18,134 | -0.49(-1.32%) |
May 05, 2020 | 40.24 | 40.24 | 37.19 | 37.19 | 5,270 | -1.85(-4.74%) |
May 04, 2020 | 38.55 | 39.48 | 38.12 | 39.04 | 10,885 | -0.39(-0.99%) |
May 01, 2020 | 38.50 | 39.64 | 38.50 | 39.43 | 8,700 | -0.32(-0.81%) |
Apr 30, 2020 | 40.83 | 40.83 | 39.45 | 39.75 | 6,633 | -2.50(-5.92%) |
Apr 29, 2020 | 42.66 | 42.66 | 41.22 | 42.25 | 10,776 | +1.45(+3.55%) |
Apr 28, 2020 | 40.99 | 40.99 | 39.66 | 40.80 | 6,135 | +1.14(+2.87%) |
Apr 27, 2020 | 37.52 | 39.70 | 37.35 | 39.66 | 8,888 | +1.92(+5.09%) |
Apr 24, 2020 | 37.00 | 38.53 | 36.69 | 37.74 | 21,700 | +0.63(+1.70%) |
Apr 23, 2020 | 36.09 | 37.63 | 36.09 | 37.11 | 12,922 | +0.93(+2.57%) |
Apr 22, 2020 | 37.99 | 37.99 | 35.39 | 36.18 | 12,625 | -0.67(-1.82%) |
Apr 21, 2020 | 35.39 | 37.82 | 35.39 | 36.85 | 17,168 | +0.00(+0.00%) |
Apr 20, 2020 | 37.50 | 38.47 | 35.92 | 36.85 | 15,282 | -1.91(-4.93%) |
Apr 17, 2020 | 37.22 | 39.00 | 37.22 | 38.76 | 8,200 | +2.22(+6.08%) |
Apr 16, 2020 | 37.80 | 37.80 | 34.99 | 36.54 | 18,192 | -0.96(-2.56%) |
Apr 15, 2020 | 39.14 | 39.14 | 37.20 | 37.50 | 17,746 | -3.40(-8.31%) |
Apr 14, 2020 | 42.59 | 42.59 | 40.31 | 40.90 | 8,849 | -0.58(-1.40%) |
Apr 13, 2020 | 40.66 | 41.48 | 39.75 | 41.48 | 13,802 | -0.26(-0.62%) |
Apr 09, 2020 | 41.96 | 43.22 | 40.62 | 41.74 | 10,800 | +0.48(+1.16%) |
Apr 08, 2020 | 41.63 | 42.92 | 40.65 | 41.26 | 18,119 | -0.24(-0.58%) |
Apr 07, 2020 | 41.50 | 41.90 | 40.51 | 41.50 | 19,096 | +1.63(+4.09%) |
Apr 06, 2020 | 39.50 | 39.90 | 38.83 | 39.87 | 29,313 | +2.30(+6.12%) |
Apr 03, 2020 | 39.25 | 39.31 | 36.73 | 37.57 | 14,000 | -2.71(-6.73%) |
Apr 02, 2020 | 37.64 | 40.74 | 37.64 | 40.28 | 16,699 | +2.90(+7.76%) |
Apr 01, 2020 | 39.80 | 39.80 | 37.05 | 37.38 | 18,700 | -2.68(-6.69%) |
Mar 31, 2020 | 40.76 | 40.76 | 38.50 | 40.06 | 20,313 | -1.33(-3.21%) |
Mar 30, 2020 | 39.50 | 41.55 | 38.75 | 41.39 | 12,342 | +2.70(+6.98%) |
Mar 27, 2020 | 40.10 | 40.10 | 38.33 | 38.69 | 14,000 | -2.49(-6.05%) |
Mar 26, 2020 | 39.01 | 41.39 | 38.75 | 41.18 | 23,210 | +1.92(+4.89%) |
Mar 25, 2020 | 39.81 | 40.00 | 38.15 | 39.26 | 17,355 | -0.92(-2.29%) |
Mar 24, 2020 | 38.87 | 40.18 | 37.80 | 40.18 | 20,644 | +3.52(+9.60%) |
Mar 23, 2020 | 35.40 | 37.90 | 33.04 | 36.66 | 29,747 | +0.57(+1.58%) |
Mar 20, 2020 | 42.19 | 42.19 | 35.91 | 36.09 | 32,900 | -6.16(-14.58%) |
Mar 19, 2020 | 40.86 | 42.50 | 38.71 | 42.25 | 34,604 | +1.78(+4.40%) |
Mar 18, 2020 | 37.63 | 41.60 | 37.53 | 40.47 | 38,475 | +1.58(+4.06%) |
Mar 17, 2020 | 35.57 | 39.05 | 32.99 | 38.89 | 42,180 | +4.01(+11.50%) |
Mar 16, 2020 | 33.94 | 39.35 | 33.94 | 34.88 | 86,309 | -1.75(-4.78%) |
Mar 13, 2020 | 33.85 | 37.59 | 31.95 | 36.63 | 39,000 | +4.22(+13.02%) |
Mar 12, 2020 | 34.00 | 34.05 | 30.89 | 32.41 | 26,572 | -1.83(-5.34%) |
Mar 11, 2020 | 35.63 | 35.63 | 33.04 | 34.24 | 31,344 | -2.49(-6.78%) |
Mar 10, 2020 | 35.50 | 37.05 | 35.20 | 36.73 | 41,005 | +2.21(+6.40%) |
Mar 09, 2020 | 35.15 | 35.15 | 33.04 | 34.52 | 36,888 | -2.55(-6.88%) |
Mar 06, 2020 | 37.25 | 37.44 | 36.00 | 37.07 | 32,100 | -0.44(-1.17%) |
Mar 05, 2020 | 38.75 | 38.78 | 36.70 | 37.51 | 34,078 | -1.90(-4.82%) |
Mar 04, 2020 | 39.11 | 39.41 | 37.58 | 39.41 | 26,000 | +0.71(+1.83%) |
Mar 03, 2020 | 39.62 | 40.43 | 38.52 | 38.70 | 26,291 | -0.61(-1.55%) |
Mar 02, 2020 | 39.57 | 40.00 | 38.30 | 39.31 | 25,527 | -0.70(-1.75%) |
Feb 28, 2020 | 37.99 | 40.01 | 37.18 | 40.01 | 30,800 | +2.02(+5.32%) |
Feb 27, 2020 | 40.00 | 41.66 | 37.99 | 37.99 | 27,636 | -4.18(-9.91%) |
Feb 26, 2020 | 43.00 | 43.33 | 41.54 | 42.17 | 13,942 | -0.76(-1.77%) |
Feb 25, 2020 | 44.63 | 44.86 | 42.74 | 42.93 | 11,831 | -1.66(-3.72%) |
Feb 24, 2020 | 47.25 | 47.25 | 44.13 | 44.59 | 11,473 | -3.41(-7.10%) |
Feb 21, 2020 | 47.65 | 48.31 | 47.65 | 48.00 | 5,400 | +0.15(+0.31%) |
Feb 20, 2020 | 48.00 | 48.53 | 47.71 | 47.85 | 5,189 | -0.15(-0.31%) |
Feb 19, 2020 | 48.31 | 48.74 | 48.00 | 48.00 | 11,457 | +0.00(+0.00%) |
Feb 18, 2020 | 48.76 | 48.97 | 47.71 | 48.00 | 9,015 | -0.83(-1.70%) |
Feb 14, 2020 | 48.97 | 49.72 | 48.83 | 48.83 | 4,500 | -0.12(-0.25%) |
Feb 13, 2020 | 48.75 | 49.41 | 48.75 | 48.95 | 5,619 | -0.14(-0.29%) |
Feb 12, 2020 | 49.75 | 50.09 | 49.00 | 49.09 | 6,645 | -0.16(-0.32%) |
Feb 11, 2020 | 49.38 | 49.55 | 49.22 | 49.25 | 5,604 | +0.17(+0.35%) |
Feb 10, 2020 | 48.71 | 49.08 | 48.30 | 49.08 | 6,023 | +0.06(+0.12%) |
Feb 07, 2020 | 49.22 | 49.22 | 48.40 | 49.02 | 6,600 | -0.64(-1.29%) |
Feb 06, 2020 | 50.81 | 50.81 | 49.66 | 49.66 | 3,740 | -1.32(-2.59%) |
Feb 05, 2020 | 50.39 | 50.98 | 49.70 | 50.98 | 6,085 | +1.68(+3.41%) |
Feb 04, 2020 | 49.78 | 49.85 | 49.30 | 49.30 | 5,707 | +0.42(+0.86%) |
Feb 03, 2020 | 48.03 | 49.30 | 48.03 | 48.88 | 10,477 | +1.48(+3.12%) |
Jan 31, 2020 | 49.38 | 49.38 | 47.40 | 47.40 | 11,800 | -2.60(-5.20%) |
Jan 30, 2020 | 49.75 | 50.00 | 48.61 | 50.00 | 5,157 | -0.19(-0.38%) |
Jan 29, 2020 | 50.11 | 50.38 | 49.75 | 50.19 | 15,626 | -0.14(-0.28%) |
Jan 28, 2020 | 50.78 | 50.78 | 50.00 | 50.33 | 5,037 | +0.33(+0.66%) |
Jan 27, 2020 | 50.00 | 50.62 | 50.00 | 50.00 | 6,585 | -0.51(-1.01%) |
Jan 24, 2020 | 51.52 | 51.52 | 50.51 | 50.51 | 4,900 | -0.79(-1.54%) |
Jan 23, 2020 | 50.90 | 51.45 | 50.55 | 51.30 | 6,561 | +0.19(+0.37%) |
Jan 22, 2020 | 51.50 | 51.50 | 50.75 | 51.11 | 4,584 | -0.14(-0.27%) |
Jan 21, 2020 | 52.17 | 52.17 | 50.88 | 51.25 | 7,518 | -0.73(-1.40%) |
Jan 17, 2020 | 52.99 | 52.99 | 51.90 | 51.98 | 7,700 | -0.62(-1.18%) |
Jan 16, 2020 | 51.69 | 52.66 | 51.69 | 52.60 | 7,603 | +0.91(+1.76%) |
Jan 15, 2020 | 51.42 | 52.09 | 51.15 | 51.69 | 12,840 | +0.00(+0.00%) |
Jan 14, 2020 | 52.02 | 52.39 | 51.60 | 51.69 | 9,851 | -0.07(-0.14%) |
Jan 13, 2020 | 50.17 | 51.76 | 50.17 | 51.76 | 9,846 | +1.71(+3.42%) |
Jan 10, 2020 | 50.14 | 50.64 | 50.05 | 50.05 | 7,200 | -0.45(-0.89%) |
Jan 09, 2020 | 50.28 | 50.88 | 50.24 | 50.50 | 6,890 | +0.67(+1.34%) |
Jan 08, 2020 | 50.25 | 50.38 | 49.81 | 49.83 | 12,523 | +0.32(+0.65%) |
Jan 07, 2020 | 49.05 | 50.45 | 48.84 | 49.51 | 11,430 | +0.47(+0.96%) |
Jan 06, 2020 | 48.90 | 49.72 | 48.87 | 49.04 | 12,246 | -0.37(-0.75%) |
Jan 03, 2020 | 50.25 | 50.63 | 49.41 | 49.41 | 11,400 | -1.39(-2.74%) |
Jan 02, 2020 | 51.77 | 51.77 | 50.33 | 50.80 | 11,162 | -0.97(-1.87%) |
Dec 31, 2019 | 51.97 | 52.33 | 51.29 | 51.77 | 7,700 | -0.10(-0.19%) |
Dec 30, 2019 | 52.10 | 52.10 | 51.45 | 51.87 | 5,731 | +0.25(+0.48%) |
Dec 27, 2019 | 51.55 | 51.88 | 51.00 | 51.62 | 17,500 | +0.42(+0.82%) |
Dec 26, 2019 | 51.95 | 52.15 | 51.17 | 51.20 | 4,061 | -0.63(-1.22%) |
Dec 24, 2019 | 51.98 | 52.36 | 51.73 | 51.83 | 7,900 | +0.33(+0.64%) |
Dec 23, 2019 | 51.15 | 52.35 | 50.86 | 51.50 | 25,107 | +0.75(+1.48%) |
Dec 20, 2019 | 53.63 | 54.49 | 50.75 | 50.75 | 74,800 | -2.59(-4.86%) |
Dec 19, 2019 | 52.10 | 54.25 | 51.74 | 53.34 | 49,242 | +1.66(+3.21%) |
Dec 18, 2019 | 52.17 | 52.58 | 51.68 | 51.68 | 40,377 | -0.07(-0.14%) |
Dec 17, 2019 | 52.50 | 52.68 | 51.62 | 51.75 | 30,381 | -0.78(-1.48%) |
Dec 16, 2019 | 53.13 | 53.81 | 52.50 | 52.53 | 43,928 | -0.40(-0.76%) |
Dec 13, 2019 | 53.37 | 53.66 | 50.85 | 52.93 | 20,600 | -0.44(-0.82%) |
Dec 12, 2019 | 53.03 | 53.55 | 52.01 | 53.37 | 23,155 | +0.55(+1.04%) |
Dec 11, 2019 | 53.80 | 53.80 | 51.50 | 52.82 | 21,851 | -0.98(-1.82%) |
Dec 10, 2019 | 53.25 | 53.80 | 51.37 | 53.80 | 21,256 | +0.84(+1.59%) |
Dec 09, 2019 | 54.65 | 54.74 | 52.95 | 52.96 | 20,229 | -1.80(-3.29%) |
Dec 06, 2019 | 52.83 | 55.29 | 52.83 | 54.76 | 20,900 | +1.31(+2.45%) |
Dec 05, 2019 | 54.00 | 56.50 | 52.34 | 53.45 | 21,322 | +0.62(+1.17%) |
Dec 04, 2019 | 52.49 | 53.65 | 52.49 | 52.83 | 25,271 | +0.22(+0.42%) |
Dec 03, 2019 | 52.60 | 53.17 | 52.50 | 52.61 | 11,391 | -0.58(-1.09%) |
Dec 02, 2019 | 54.44 | 54.44 | 52.92 | 53.19 | 7,387 | -0.98(-1.81%) |
Nov 29, 2019 | 54.20 | 55.12 | 53.63 | 54.17 | 4,000 | -0.11(-0.20%) |
Nov 27, 2019 | 53.96 | 54.28 | 53.25 | 54.28 | 9,100 | +0.57(+1.06%) |
Nov 26, 2019 | 54.35 | 55.19 | 52.88 | 53.71 | 15,118 | -0.63(-1.16%) |
Nov 25, 2019 | 54.27 | 55.48 | 54.10 | 54.34 | 20,981 | +0.50(+0.93%) |
Nov 22, 2019 | 52.74 | 54.61 | 52.74 | 53.84 | 13,000 | +1.59(+3.04%) |
Nov 21, 2019 | 52.05 | 52.72 | 51.89 | 52.25 | 11,895 | +0.10(+0.19%) |
Nov 20, 2019 | 51.06 | 52.40 | 51.06 | 52.15 | 17,045 | -0.65(-1.23%) |
Nov 19, 2019 | 50.81 | 52.80 | 50.79 | 52.80 | 13,726 | +2.04(+4.02%) |
Nov 18, 2019 | 49.60 | 50.80 | 49.13 | 50.76 | 7,568 | +1.78(+3.63%) |
Nov 15, 2019 | 49.98 | 50.09 | 48.91 | 48.98 | 4,800 | -0.52(-1.05%) |
Nov 14, 2019 | 49.31 | 50.00 | 49.15 | 49.50 | 5,380 | +0.01(+0.02%) |
Nov 13, 2019 | 49.33 | 49.73 | 49.05 | 49.49 | 7,742 | +0.19(+0.39%) |
Nov 12, 2019 | 50.00 | 50.38 | 49.30 | 49.30 | 13,091 | -0.35(-0.70%) |
Nov 11, 2019 | 49.07 | 50.00 | 48.84 | 49.65 | 4,075 | +0.39(+0.79%) |
Nov 08, 2019 | 49.04 | 49.26 | 48.95 | 49.26 | 5,500 | -0.13(-0.26%) |
Nov 07, 2019 | 49.24 | 49.39 | 49.21 | 49.39 | 6,035 | +0.84(+1.73%) |
Nov 06, 2019 | 49.15 | 49.15 | 48.55 | 48.55 | 5,205 | -0.60(-1.22%) |
Nov 05, 2019 | 48.84 | 49.39 | 48.84 | 49.15 | 4,057 | +0.59(+1.21%) |
Nov 04, 2019 | 48.41 | 48.90 | 48.30 | 48.56 | 3,995 | +0.51(+1.06%) |
Nov 01, 2019 | 47.69 | 48.35 | 47.25 | 48.05 | 4,600 | +1.02(+2.17%) |
Oct 31, 2019 | 47.35 | 47.35 | 46.65 | 47.03 | 5,839 | -0.52(-1.09%) |
Oct 30, 2019 | 47.03 | 47.60 | 46.63 | 47.55 | 7,330 | -0.19(-0.40%) |
Oct 29, 2019 | 47.71 | 48.00 | 47.19 | 47.74 | 4,831 | -0.26(-0.54%) |
Oct 28, 2019 | 47.00 | 48.00 | 47.00 | 48.00 | 8,141 | +1.00(+2.13%) |
Oct 25, 2019 | 46.57 | 47.00 | 46.40 | 47.00 | 3,400 | +0.74(+1.60%) |
Oct 24, 2019 | 47.20 | 47.20 | 46.24 | 46.26 | 5,666 | -0.54(-1.15%) |
Oct 23, 2019 | 46.79 | 46.98 | 46.29 | 46.80 | 8,692 | +0.00(+0.00%) |
Oct 22, 2019 | 46.70 | 47.18 | 46.32 | 46.80 | 6,783 | +0.11(+0.24%) |
Oct 21, 2019 | 46.30 | 46.93 | 46.30 | 46.69 | 9,700 | +0.93(+2.03%) |
Oct 18, 2019 | 45.63 | 46.30 | 45.52 | 45.76 | 5,700 | -0.20(-0.44%) |
Oct 17, 2019 | 45.83 | 46.14 | 45.14 | 45.96 | 8,126 | +0.45(+0.99%) |
Oct 16, 2019 | 45.44 | 46.02 | 44.95 | 45.51 | 11,943 | -0.21(-0.46%) |
Oct 15, 2019 | 45.43 | 45.88 | 45.19 | 45.72 | 7,343 | +0.50(+1.11%) |
Oct 14, 2019 | 45.20 | 46.28 | 44.91 | 45.22 | 20,563 | -1.37(-2.94%) |
Oct 11, 2019 | 45.44 | 47.39 | 45.44 | 46.59 | 9,900 | +1.60(+3.56%) |
Oct 10, 2019 | 45.10 | 45.18 | 44.91 | 44.99 | 5,747 | +0.19(+0.42%) |
Oct 09, 2019 | 44.84 | 45.65 | 44.62 | 44.80 | 9,539 | -0.02(-0.04%) |
Oct 08, 2019 | 45.05 | 45.05 | 44.39 | 44.82 | 4,938 | -0.33(-0.73%) |
Oct 07, 2019 | 44.00 | 45.80 | 43.77 | 45.15 | 10,452 | +1.17(+2.66%) |
Oct 04, 2019 | 44.50 | 44.78 | 43.26 | 43.98 | 18,600 | -0.27(-0.61%) |
Oct 03, 2019 | 44.44 | 44.85 | 43.75 | 44.25 | 7,706 | -0.32(-0.72%) |
Oct 02, 2019 | 44.12 | 44.67 | 43.26 | 44.57 | 19,010 | +0.05(+0.11%) |
Oct 01, 2019 | 45.84 | 46.20 | 44.40 | 44.52 | 8,191 | -1.04(-2.28%) |
Sep 30, 2019 | 45.87 | 46.10 | 45.33 | 45.56 | 17,647 | -0.01(-0.02%) |
Sep 27, 2019 | 46.45 | 46.52 | 45.43 | 45.57 | 14,500 | -0.41(-0.89%) |
Sep 26, 2019 | 46.27 | 46.94 | 45.98 | 45.98 | 7,324 | -0.22(-0.48%) |
Sep 25, 2019 | 45.20 | 46.41 | 45.20 | 46.20 | 14,283 | +0.39(+0.85%) |
Sep 24, 2019 | 45.52 | 46.21 | 45.07 | 45.81 | 9,923 | +0.68(+1.51%) |
Sep 23, 2019 | 46.94 | 46.94 | 44.90 | 45.13 | 15,815 | -1.81(-3.86%) |
Sep 20, 2019 | 48.77 | 48.77 | 46.66 | 46.94 | 40,200 | -1.82(-3.73%) |
Sep 19, 2019 | 48.50 | 49.18 | 47.99 | 48.76 | 31,503 | +0.55(+1.14%) |
Sep 18, 2019 | 47.82 | 48.21 | 47.25 | 48.21 | 34,000 | +0.77(+1.62%) |
Sep 17, 2019 | 46.31 | 47.80 | 46.29 | 47.44 | 30,541 | +0.99(+2.13%) |
Sep 16, 2019 | 46.14 | 46.99 | 45.36 | 46.45 | 12,037 | -0.21(-0.45%) |
Sep 13, 2019 | 46.56 | 47.71 | 46.02 | 46.66 | 15,200 | +0.66(+1.43%) |
Sep 12, 2019 | 45.58 | 47.02 | 44.75 | 46.00 | 23,985 | -0.61(-1.31%) |
Sep 11, 2019 | 45.28 | 47.01 | 44.77 | 46.61 | 21,367 | +1.48(+3.28%) |
Sep 10, 2019 | 43.85 | 45.38 | 43.16 | 45.13 | 21,565 | +1.31(+2.99%) |
Sep 09, 2019 | 42.11 | 44.07 | 42.04 | 43.82 | 22,499 | +1.63(+3.86%) |
Sep 06, 2019 | 42.30 | 42.95 | 41.50 | 42.19 | 18,800 | -0.25(-0.59%) |
Sep 05, 2019 | 41.48 | 42.44 | 40.76 | 42.44 | 15,421 | +0.97(+2.34%) |
Sep 04, 2019 | 40.44 | 41.47 | 39.33 | 41.47 | 28,420 | +1.92(+4.85%) |
Sep 03, 2019 | 40.92 | 41.12 | 39.05 | 39.55 | 21,721 | -2.06(-4.95%) |
Aug 30, 2019 | 43.66 | 43.75 | 41.18 | 41.61 | 15,100 | -1.71(-3.95%) |
Aug 29, 2019 | 40.70 | 43.85 | 40.70 | 43.32 | 24,579 | +3.14(+7.81%) |
Aug 28, 2019 | 39.49 | 40.24 | 38.64 | 40.18 | 6,990 | +0.53(+1.34%) |
Aug 27, 2019 | 40.32 | 40.53 | 39.12 | 39.65 | 7,869 | -0.17(-0.43%) |
Aug 26, 2019 | 39.46 | 40.17 | 39.43 | 39.82 | 3,118 | +0.77(+1.97%) |
Aug 23, 2019 | 40.86 | 41.37 | 38.95 | 39.05 | 8,800 | -1.90(-4.64%) |
Aug 22, 2019 | 41.41 | 41.52 | 40.95 | 40.95 | 9,048 | -0.25(-0.61%) |
Aug 21, 2019 | 41.25 | 41.37 | 40.52 | 41.20 | 5,196 | +0.39(+0.96%) |
Aug 20, 2019 | 40.53 | 41.14 | 40.27 | 40.81 | 5,104 | +0.05(+0.12%) |
Aug 19, 2019 | 40.97 | 40.97 | 40.07 | 40.76 | 6,668 | +0.34(+0.84%) |
Aug 16, 2019 | 39.52 | 40.42 | 39.26 | 40.42 | 7,200 | +1.20(+3.06%) |
Aug 15, 2019 | 38.71 | 39.38 | 38.10 | 39.22 | 11,685 | +0.72(+1.87%) |
Aug 14, 2019 | 41.11 | 41.11 | 38.50 | 38.50 | 9,997 | -3.37(-8.05%) |
Aug 13, 2019 | 40.99 | 42.31 | 40.98 | 41.87 | 8,287 | +0.88(+2.15%) |
Aug 12, 2019 | 41.50 | 41.50 | 40.85 | 40.99 | 2,872 | -0.41(-0.99%) |
Aug 09, 2019 | 42.16 | 42.40 | 41.34 | 41.40 | 6,200 | -0.88(-2.08%) |
Aug 08, 2019 | 41.92 | 42.89 | 41.92 | 42.28 | 13,550 | +0.75(+1.81%) |
Aug 07, 2019 | 41.25 | 41.90 | 40.88 | 41.53 | 10,422 | -0.02(-0.05%) |
Aug 06, 2019 | 41.60 | 41.80 | 41.31 | 41.55 | 4,533 | +0.30(+0.73%) |
Aug 05, 2019 | 41.43 | 42.04 | 41.20 | 41.25 | 6,111 | -0.83(-1.97%) |
Aug 02, 2019 | 42.44 | 42.97 | 42.07 | 42.08 | 6,000 | -0.66(-1.54%) |
Aug 01, 2019 | 43.25 | 43.50 | 42.46 | 42.74 | 11,790 | -0.26(-0.60%) |
Jul 31, 2019 | 43.39 | 43.87 | 43.00 | 43.00 | 14,065 | -0.22(-0.51%) |
Jul 30, 2019 | 43.25 | 43.57 | 42.61 | 43.22 | 16,357 | -0.05(-0.12%) |
Jul 29, 2019 | 43.34 | 43.60 | 43.16 | 43.27 | 12,757 | -0.09(-0.21%) |
Jul 26, 2019 | 43.89 | 44.10 | 43.13 | 43.36 | 6,000 | -0.27(-0.62%) |
Jul 25, 2019 | 43.63 | 44.20 | 43.26 | 43.63 | 10,070 | +0.12(+0.28%) |
Jul 24, 2019 | 43.00 | 43.70 | 43.00 | 43.51 | 11,808 | +0.50(+1.16%) |
Jul 23, 2019 | 42.04 | 43.20 | 42.04 | 43.01 | 9,520 | +1.15(+2.75%) |
Jul 22, 2019 | 42.09 | 42.58 | 41.54 | 41.86 | 4,771 | -0.27(-0.64%) |
Jul 19, 2019 | 41.59 | 42.31 | 41.59 | 42.13 | 7,400 | +0.28(+0.67%) |
Jul 18, 2019 | 41.82 | 42.15 | 41.75 | 41.85 | 9,793 | -0.10(-0.24%) |
Jul 17, 2019 | 42.99 | 42.99 | 41.94 | 41.95 | 9,746 | -1.04(-2.42%) |
Jul 16, 2019 | 43.14 | 43.15 | 42.99 | 42.99 | 6,671 | +0.24(+0.56%) |
Jul 15, 2019 | 43.06 | 43.57 | 42.61 | 42.75 | 3,412 | -0.24(-0.56%) |
Jul 12, 2019 | 42.72 | 43.40 | 42.72 | 42.99 | 12,700 | +0.49(+1.15%) |
Jul 11, 2019 | 43.01 | 43.01 | 42.15 | 42.50 | 10,201 | -0.26(-0.61%) |
Jul 10, 2019 | 43.25 | 43.41 | 42.50 | 42.76 | 10,893 | -0.24(-0.56%) |
Jul 09, 2019 | 43.61 | 43.61 | 42.79 | 43.00 | 7,207 | -0.84(-1.92%) |
Jul 08, 2019 | 43.88 | 44.09 | 43.56 | 43.84 | 11,342 | -0.22(-0.50%) |
Jul 05, 2019 | 43.69 | 44.07 | 43.29 | 44.06 | 5,600 | +0.17(+0.39%) |
Jul 03, 2019 | 43.64 | 44.23 | 42.95 | 43.89 | 8,900 | +0.29(+0.67%) |
Jul 02, 2019 | 43.07 | 43.94 | 42.73 | 43.60 | 16,907 | +0.55(+1.28%) |
Jul 01, 2019 | 43.89 | 44.04 | 42.90 | 43.05 | 18,682 | -0.60(-1.37%) |
Jun 28, 2019 | 43.85 | 44.71 | 43.52 | 43.65 | 84,700 | -0.36(-0.82%) |
Jun 27, 2019 | 42.15 | 44.20 | 42.15 | 44.01 | 14,485 | +2.01(+4.79%) |
Jun 26, 2019 | 42.90 | 43.10 | 41.66 | 42.00 | 14,836 | -1.36(-3.14%) |
Jun 25, 2019 | 42.99 | 43.74 | 42.25 | 43.36 | 12,014 | +0.36(+0.84%) |
Jun 24, 2019 | 42.76 | 43.14 | 41.11 | 43.00 | 23,949 | +0.70(+1.65%) |
Jun 21, 2019 | 43.56 | 43.56 | 42.06 | 42.30 | 21,000 | -1.70(-3.86%) |
Jun 20, 2019 | 44.51 | 45.17 | 43.50 | 44.00 | 9,842 | +0.01(+0.02%) |
Jun 19, 2019 | 43.65 | 45.88 | 43.32 | 43.99 | 41,809 | -0.03(-0.07%) |
Jun 18, 2019 | 42.00 | 44.05 | 41.13 | 44.02 | 43,124 | +2.33(+5.59%) |
Jun 17, 2019 | 42.65 | 43.20 | 41.58 | 41.69 | 11,297 | -1.60(-3.70%) |
Jun 14, 2019 | 43.59 | 43.87 | 42.55 | 43.29 | 22,000 | -0.31(-0.71%) |
Jun 13, 2019 | 43.67 | 44.11 | 43.02 | 43.60 | 15,579 | +0.22(+0.51%) |
Jun 12, 2019 | 43.11 | 43.65 | 42.10 | 43.38 | 16,248 | -0.05(-0.12%) |
Jun 11, 2019 | 43.60 | 43.73 | 42.23 | 43.43 | 19,052 | +0.17(+0.39%) |
Jun 10, 2019 | 42.60 | 43.26 | 41.50 | 43.26 | 13,134 | +0.76(+1.79%) |
Jun 07, 2019 | 42.71 | 43.75 | 41.86 | 42.50 | 18,900 | -0.07(-0.16%) |
Jun 06, 2019 | 43.55 | 43.55 | 41.68 | 42.57 | 16,022 | -0.93(-2.14%) |
Jun 05, 2019 | 45.81 | 45.81 | 43.09 | 43.50 | 19,996 | -1.88(-4.14%) |
Jun 04, 2019 | 45.10 | 45.38 | 42.79 | 45.38 | 17,521 | +1.17(+2.65%) |