Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 34.67 | 35.04 | 34.33 | 34.80 | 33,721 | -0.20(-0.57%) |
May 28, 2020 | 36.55 | 36.55 | 34.86 | 35.00 | 78,013 | -1.23(-3.39%) |
May 27, 2020 | 35.98 | 36.24 | 34.77 | 36.23 | 101,360 | +1.43(+4.11%) |
May 26, 2020 | 34.49 | 35.09 | 34.49 | 34.80 | 84,597 | +1.65(+4.99%) |
May 22, 2020 | 33.30 | 33.32 | 32.69 | 33.15 | 55,106 | -0.04(-0.12%) |
May 21, 2020 | 32.60 | 33.36 | 32.56 | 33.19 | 69,130 | +0.55(+1.70%) |
May 20, 2020 | 32.63 | 32.94 | 32.45 | 32.63 | 28,377 | +0.48(+1.48%) |
May 19, 2020 | 32.40 | 32.91 | 31.77 | 32.16 | 39,936 | -0.35(-1.08%) |
May 18, 2020 | 31.58 | 32.66 | 31.58 | 32.51 | 108,272 | +2.16(+7.13%) |
May 15, 2020 | 29.53 | 30.53 | 29.35 | 30.34 | 36,909 | +0.45(+1.51%) |
May 14, 2020 | 28.74 | 29.89 | 28.14 | 29.89 | 30,525 | +0.59(+2.03%) |
May 13, 2020 | 30.42 | 30.42 | 29.04 | 29.30 | 52,847 | -1.24(-4.05%) |
May 12, 2020 | 31.76 | 31.89 | 30.51 | 30.53 | 115,191 | -1.07(-3.39%) |
May 11, 2020 | 31.56 | 31.91 | 31.24 | 31.60 | 37,734 | -0.55(-1.72%) |
May 08, 2020 | 31.19 | 32.19 | 31.19 | 32.16 | 84,099 | +1.42(+4.62%) |
May 07, 2020 | 30.56 | 31.13 | 30.56 | 30.74 | 34,865 | +0.57(+1.90%) |
May 06, 2020 | 30.59 | 30.83 | 30.12 | 30.16 | 27,621 | -0.26(-0.86%) |
May 05, 2020 | 30.89 | 31.33 | 30.34 | 30.42 | 59,311 | -0.21(-0.70%) |
May 04, 2020 | 29.93 | 30.67 | 29.46 | 30.64 | 438,692 | +0.11(+0.35%) |
May 01, 2020 | 31.04 | 31.04 | 30.28 | 30.53 | 33,721 | -1.56(-4.85%) |
Apr 30, 2020 | 32.98 | 32.98 | 31.91 | 32.09 | 23,993 | -1.30(-3.90%) |
Apr 29, 2020 | 32.55 | 33.67 | 32.55 | 33.39 | 44,965 | +1.82(+5.76%) |
Apr 28, 2020 | 31.55 | 31.99 | 30.85 | 31.57 | 62,781 | +0.97(+3.18%) |
Apr 27, 2020 | 29.48 | 30.80 | 29.48 | 30.60 | 26,671 | +1.40(+4.80%) |
Apr 24, 2020 | 29.00 | 29.44 | 28.62 | 29.20 | 26,936 | +0.50(+1.73%) |
Apr 23, 2020 | 28.51 | 29.18 | 28.39 | 28.70 | 33,704 | +0.45(+1.58%) |
Apr 22, 2020 | 28.72 | 28.72 | 28.18 | 28.26 | 34,270 | -0.03(-0.10%) |
Apr 21, 2020 | 28.14 | 28.64 | 28.04 | 28.29 | 37,119 | -0.67(-2.32%) |
Apr 20, 2020 | 29.35 | 29.65 | 28.83 | 28.96 | 47,986 | -0.90(-3.03%) |
Apr 17, 2020 | 29.73 | 30.08 | 29.43 | 29.86 | 39,068 | +1.40(+4.92%) |
Apr 16, 2020 | 28.69 | 28.69 | 28.05 | 28.46 | 30,266 | -0.28(-0.98%) |
Apr 15, 2020 | 28.91 | 28.95 | 28.35 | 28.74 | 101,997 | -1.14(-3.81%) |
Apr 14, 2020 | 29.72 | 30.14 | 29.29 | 29.88 | 175,196 | +1.11(+3.84%) |
Apr 13, 2020 | 29.74 | 29.75 | 28.20 | 28.77 | 69,020 | -1.10(-3.67%) |
Apr 09, 2020 | 29.68 | 30.84 | 29.42 | 29.87 | 120,494 | +1.21(+4.21%) |
Apr 08, 2020 | 27.76 | 28.85 | 27.66 | 28.66 | 115,377 | +1.41(+5.17%) |
Apr 07, 2020 | 27.74 | 28.86 | 27.09 | 27.25 | 130,250 | +1.17(+4.47%) |
Apr 06, 2020 | 24.67 | 26.16 | 24.64 | 26.09 | 137,438 | +2.64(+11.24%) |
Apr 03, 2020 | 24.06 | 24.12 | 23.03 | 23.45 | 49,863 | -0.58(-2.43%) |
Apr 02, 2020 | 24.17 | 24.87 | 23.68 | 24.03 | 43,577 | -0.34(-1.40%) |
Apr 01, 2020 | 25.07 | 25.20 | 24.14 | 24.37 | 74,045 | -1.76(-6.74%) |
Mar 31, 2020 | 26.70 | 26.98 | 26.09 | 26.14 | 53,916 | -0.59(-2.22%) |
Mar 30, 2020 | 26.76 | 26.76 | 25.92 | 26.73 | 89,375 | +0.05(+0.18%) |
Mar 27, 2020 | 26.79 | 27.23 | 26.28 | 26.68 | 98,492 | -1.31(-4.69%) |
Mar 26, 2020 | 27.52 | 28.55 | 27.25 | 27.99 | 135,837 | +0.74(+2.71%) |
Mar 25, 2020 | 26.25 | 28.24 | 25.55 | 27.25 | 142,278 | +1.40(+5.40%) |
Mar 24, 2020 | 24.24 | 25.86 | 24.24 | 25.86 | 114,112 | +2.96(+12.93%) |
Mar 23, 2020 | 23.21 | 23.22 | 22.14 | 22.90 | 93,506 | -0.42(-1.79%) |
Mar 20, 2020 | 24.22 | 25.06 | 23.17 | 23.31 | 42,656 | -0.50(-2.11%) |
Mar 19, 2020 | 22.38 | 24.36 | 21.60 | 23.82 | 62,659 | +1.37(+6.13%) |
Mar 18, 2020 | 23.24 | 23.53 | 21.01 | 22.44 | 58,371 | -2.69(-10.71%) |
Mar 17, 2020 | 25.31 | 25.95 | 23.73 | 25.13 | 134,387 | +0.15(+0.62%) |
Mar 16, 2020 | 26.18 | 27.09 | 24.98 | 24.98 | 128,828 | -4.64(-15.66%) |
Mar 13, 2020 | 29.70 | 29.88 | 27.56 | 29.62 | 145,527 | +1.52(+5.41%) |
Mar 12, 2020 | 29.45 | 29.66 | 27.83 | 28.10 | 196,364 | -3.86(-12.09%) |
Mar 11, 2020 | 33.39 | 33.58 | 31.72 | 31.96 | 133,219 | -2.45(-7.12%) |
Mar 10, 2020 | 34.05 | 34.41 | 32.43 | 34.41 | 848,201 | +1.54(+4.68%) |
Mar 09, 2020 | 33.08 | 33.93 | 32.43 | 32.87 | 50,698 | -3.20(-8.88%) |
Mar 06, 2020 | 35.60 | 36.61 | 35.45 | 36.08 | 28,093 | -0.77(-2.10%) |
Mar 05, 2020 | 37.79 | 37.79 | 36.56 | 36.85 | 48,265 | -1.91(-4.92%) |
Mar 04, 2020 | 38.25 | 38.76 | 37.62 | 38.76 | 64,164 | +1.06(+2.83%) |
Mar 03, 2020 | 38.76 | 39.41 | 37.24 | 37.69 | 72,839 | -0.95(-2.46%) |
Mar 02, 2020 | 38.19 | 38.64 | 37.18 | 38.64 | 106,804 | +0.74(+1.94%) |
Feb 28, 2020 | 36.81 | 37.98 | 36.72 | 37.91 | 235,178 | -0.19(-0.51%) |
Feb 27, 2020 | 38.49 | 39.41 | 37.55 | 38.10 | 169,772 | -1.33(-3.37%) |
Feb 26, 2020 | 40.59 | 40.85 | 39.38 | 39.43 | 37,973 | -1.02(-2.51%) |
Feb 25, 2020 | 42.32 | 42.32 | 40.39 | 40.44 | 63,249 | -1.60(-3.80%) |
Feb 24, 2020 | 42.30 | 42.34 | 41.89 | 42.04 | 18,703 | -1.72(-3.94%) |
Feb 21, 2020 | 44.30 | 44.30 | 43.69 | 43.76 | 51,332 | -0.71(-1.59%) |
Feb 20, 2020 | 44.29 | 44.65 | 44.01 | 44.47 | 45,864 | -0.01(-0.02%) |
Feb 19, 2020 | 44.31 | 44.60 | 44.26 | 44.48 | 181,199 | +0.39(+0.89%) |
Feb 18, 2020 | 43.99 | 44.28 | 43.86 | 44.08 | 714,751 | +0.07(+0.15%) |
Feb 14, 2020 | 44.17 | 44.17 | 43.95 | 44.01 | 15,595 | -0.21(-0.48%) |
Feb 13, 2020 | 44.14 | 44.30 | 43.99 | 44.23 | 15,299 | -0.11(-0.24%) |
Feb 12, 2020 | 43.94 | 44.37 | 43.94 | 44.33 | 26,227 | +0.69(+1.58%) |
Feb 11, 2020 | 43.44 | 43.74 | 43.34 | 43.65 | 18,290 | +0.48(+1.12%) |
Feb 10, 2020 | 43.08 | 43.19 | 42.98 | 43.16 | 26,149 | +0.13(+0.29%) |
Feb 07, 2020 | 43.38 | 43.38 | 42.98 | 43.04 | 22,102 | -0.49(-1.13%) |
Feb 06, 2020 | 43.90 | 43.90 | 43.53 | 43.53 | 18,934 | -0.32(-0.73%) |
Feb 05, 2020 | 43.79 | 43.87 | 43.48 | 43.85 | 25,151 | +0.44(+1.00%) |
Feb 04, 2020 | 43.34 | 43.67 | 43.34 | 43.41 | 47,013 | +0.75(+1.75%) |
Feb 03, 2020 | 42.41 | 42.96 | 42.41 | 42.67 | 72,842 | +0.56(+1.33%) |
Jan 31, 2020 | 42.86 | 42.86 | 42.04 | 42.11 | 27,370 | -0.93(-2.16%) |
Jan 30, 2020 | 42.72 | 43.07 | 42.65 | 43.04 | 26,611 | -0.03(-0.08%) |
Jan 29, 2020 | 43.44 | 43.44 | 43.07 | 43.07 | 59,080 | -0.14(-0.33%) |
Jan 28, 2020 | 43.00 | 43.31 | 42.89 | 43.21 | 19,289 | +0.44(+1.03%) |
Jan 27, 2020 | 42.55 | 42.98 | 42.31 | 42.77 | 43,203 | -0.62(-1.44%) |
Jan 24, 2020 | 44.06 | 44.06 | 43.13 | 43.39 | 59,904 | -0.70(-1.58%) |
Jan 23, 2020 | 43.84 | 44.17 | 43.45 | 44.09 | 136,594 | +0.04(+0.09%) |
Jan 22, 2020 | 44.24 | 44.37 | 44.00 | 44.05 | 143,870 | -0.04(-0.09%) |
Jan 21, 2020 | 44.15 | 44.27 | 43.99 | 44.09 | 111,282 | -0.31(-0.70%) |
Jan 17, 2020 | 44.55 | 44.55 | 44.32 | 44.40 | 18,901 | -0.04(-0.09%) |
Jan 16, 2020 | 44.19 | 44.45 | 44.19 | 44.44 | 42,251 | +0.39(+0.88%) |
Jan 15, 2020 | 43.94 | 44.16 | 43.94 | 44.05 | 35,138 | -0.02(-0.04%) |
Jan 14, 2020 | 43.88 | 44.22 | 43.88 | 44.07 | 17,718 | +0.19(+0.44%) |
Jan 13, 2020 | 43.50 | 43.88 | 43.39 | 43.88 | 20,771 | +0.47(+1.09%) |
Jan 10, 2020 | 43.45 | 43.63 | 43.34 | 43.40 | 124,974 | -0.25(-0.58%) |
Jan 09, 2020 | 44.00 | 44.00 | 43.51 | 43.66 | 46,395 | -0.27(-0.62%) |
Jan 08, 2020 | 43.82 | 44.12 | 43.73 | 43.93 | 110,782 | +0.16(+0.36%) |
Jan 07, 2020 | 43.87 | 43.99 | 43.69 | 43.77 | 79,518 | -0.07(-0.15%) |
Jan 06, 2020 | 43.48 | 43.85 | 43.48 | 43.84 | 162,712 | +0.09(+0.20%) |
Jan 03, 2020 | 43.60 | 43.82 | 43.55 | 43.75 | 222,991 | -0.26(-0.60%) |
Jan 02, 2020 | 44.16 | 44.16 | 43.71 | 44.01 | 781,858 | +0.13(+0.29%) |
Dec 31, 2019 | 43.76 | 43.98 | 43.76 | 43.89 | 41,623 | +0.07(+0.15%) |
Dec 30, 2019 | 44.11 | 44.11 | 43.73 | 43.82 | 238,246 | -0.24(-0.54%) |
Dec 27, 2019 | 44.28 | 44.28 | 44.00 | 44.06 | 12,703 | -0.09(-0.20%) |
Dec 26, 2019 | 44.05 | 44.15 | 43.97 | 44.15 | 24,035 | +0.16(+0.36%) |
Dec 24, 2019 | 43.94 | 44.03 | 43.94 | 43.99 | 5,164 | +0.09(+0.21%) |
Dec 23, 2019 | 44.18 | 44.18 | 43.90 | 43.90 | 17,794 | -0.19(-0.44%) |
Dec 20, 2019 | 44.00 | 44.11 | 43.93 | 44.09 | 24,684 | +0.28(+0.64%) |
Dec 19, 2019 | 43.64 | 43.90 | 43.64 | 43.81 | 35,144 | +0.11(+0.24%) |
Dec 18, 2019 | 43.55 | 43.73 | 43.55 | 43.70 | 13,558 | +0.24(+0.55%) |
Dec 17, 2019 | 43.44 | 43.50 | 43.30 | 43.47 | 15,759 | +0.10(+0.23%) |
Dec 16, 2019 | 43.29 | 43.56 | 43.29 | 43.37 | 18,966 | +0.31(+0.72%) |
Dec 13, 2019 | 43.38 | 43.48 | 43.00 | 43.06 | 19,004 | -0.31(-0.71%) |
Dec 12, 2019 | 42.91 | 43.43 | 42.89 | 43.36 | 14,576 | +0.46(+1.07%) |
Dec 11, 2019 | 42.77 | 42.93 | 42.73 | 42.90 | 15,904 | +0.21(+0.48%) |
Dec 10, 2019 | 42.79 | 42.80 | 42.63 | 42.70 | 13,502 | -0.08(-0.18%) |
Dec 09, 2019 | 42.66 | 42.94 | 42.56 | 42.77 | 18,131 | +0.06(+0.14%) |
Dec 06, 2019 | 42.92 | 42.93 | 42.71 | 42.72 | 19,263 | +0.26(+0.61%) |
Dec 05, 2019 | 42.45 | 42.50 | 42.34 | 42.45 | 28,671 | +0.21(+0.50%) |
Dec 04, 2019 | 42.08 | 42.41 | 42.08 | 42.24 | 11,372 | +0.38(+0.90%) |
Dec 03, 2019 | 41.98 | 41.98 | 41.72 | 41.87 | 27,630 | -0.49(-1.16%) |
Dec 02, 2019 | 42.78 | 42.78 | 42.36 | 42.36 | 29,726 | -0.44(-1.04%) |
Nov 29, 2019 | 43.10 | 43.10 | 42.80 | 42.80 | 36,456 | -0.37(-0.85%) |
Nov 27, 2019 | 43.13 | 43.19 | 43.05 | 43.17 | 21,335 | +0.14(+0.31%) |
Nov 26, 2019 | 42.74 | 43.07 | 42.71 | 43.03 | 46,947 | +0.28(+0.66%) |
Nov 25, 2019 | 42.53 | 42.77 | 42.53 | 42.75 | 15,858 | +0.48(+1.14%) |
Nov 22, 2019 | 42.09 | 42.30 | 42.08 | 42.27 | 24,856 | +0.28(+0.68%) |
Nov 21, 2019 | 42.26 | 42.31 | 41.95 | 41.99 | 38,966 | -0.20(-0.47%) |
Nov 20, 2019 | 42.53 | 42.53 | 41.96 | 42.18 | 32,258 | -0.40(-0.93%) |
Nov 19, 2019 | 42.80 | 42.80 | 42.46 | 42.58 | 50,674 | -0.39(-0.90%) |
Nov 18, 2019 | 42.73 | 42.99 | 42.63 | 42.97 | 63,484 | +0.18(+0.43%) |
Nov 15, 2019 | 42.76 | 42.85 | 42.60 | 42.78 | 100,254 | +0.24(+0.57%) |
Nov 14, 2019 | 42.22 | 42.62 | 42.22 | 42.54 | 31,390 | +0.29(+0.68%) |
Nov 13, 2019 | 42.31 | 42.33 | 42.14 | 42.25 | 38,395 | -0.18(-0.42%) |
Nov 12, 2019 | 42.58 | 42.68 | 42.40 | 42.43 | 22,506 | -0.12(-0.29%) |
Nov 11, 2019 | 42.20 | 42.55 | 42.20 | 42.55 | 16,832 | +0.18(+0.43%) |
Nov 08, 2019 | 42.31 | 42.37 | 42.02 | 42.37 | 35,524 | +0.12(+0.27%) |
Nov 07, 2019 | 42.35 | 42.45 | 42.21 | 42.25 | 32,326 | +0.10(+0.23%) |
Nov 06, 2019 | 42.33 | 42.33 | 41.93 | 42.16 | 59,745 | -0.26(-0.61%) |
Nov 05, 2019 | 42.28 | 42.55 | 42.28 | 42.42 | 44,199 | +0.21(+0.50%) |
Nov 04, 2019 | 42.17 | 42.26 | 42.08 | 42.20 | 47,989 | +0.19(+0.46%) |
Nov 01, 2019 | 41.79 | 42.02 | 41.76 | 42.01 | 133,085 | +0.41(+0.97%) |
Oct 31, 2019 | 41.74 | 41.74 | 41.29 | 41.61 | 43,785 | -0.18(-0.44%) |
Oct 30, 2019 | 41.95 | 41.95 | 41.48 | 41.79 | 47,734 | -0.12(-0.28%) |
Oct 29, 2019 | 41.99 | 42.13 | 41.90 | 41.90 | 61,106 | -0.15(-0.36%) |
Oct 28, 2019 | 42.09 | 42.26 | 42.05 | 42.05 | 25,300 | +0.17(+0.40%) |
Oct 25, 2019 | 41.40 | 42.01 | 41.40 | 41.89 | 30,863 | +0.40(+0.95%) |
Oct 24, 2019 | 41.62 | 41.62 | 41.25 | 41.49 | 23,934 | -0.03(-0.07%) |
Oct 23, 2019 | 41.54 | 41.54 | 41.30 | 41.52 | 26,505 | -0.06(-0.14%) |
Oct 22, 2019 | 41.46 | 41.76 | 41.33 | 41.58 | 62,313 | +0.19(+0.47%) |
Oct 21, 2019 | 41.46 | 41.65 | 41.32 | 41.38 | 46,259 | +0.16(+0.40%) |
Oct 18, 2019 | 41.10 | 41.30 | 40.99 | 41.22 | 53,337 | -0.15(-0.37%) |
Oct 17, 2019 | 41.36 | 41.42 | 41.21 | 41.37 | 64,556 | +0.21(+0.52%) |
Oct 16, 2019 | 40.88 | 41.17 | 40.88 | 41.16 | 124,155 | +0.22(+0.54%) |
Oct 15, 2019 | 40.58 | 41.06 | 40.54 | 40.94 | 38,315 | +0.48(+1.19%) |
Oct 14, 2019 | 40.49 | 40.50 | 40.20 | 40.46 | 45,694 | -0.12(-0.29%) |
Oct 11, 2019 | 40.24 | 40.87 | 40.24 | 40.57 | 151,935 | +0.84(+2.11%) |
Oct 10, 2019 | 39.52 | 39.91 | 39.52 | 39.73 | 62,687 | +0.21(+0.54%) |
Oct 09, 2019 | 39.42 | 39.63 | 39.30 | 39.52 | 158,325 | +0.39(+0.99%) |
Oct 08, 2019 | 39.39 | 39.54 | 39.08 | 39.13 | 178,662 | -0.59(-1.48%) |
Oct 07, 2019 | 39.76 | 40.03 | 39.62 | 39.72 | 331,772 | -0.14(-0.36%) |
Oct 04, 2019 | 39.69 | 39.89 | 39.51 | 39.87 | 103,983 | +0.29(+0.74%) |
Oct 03, 2019 | 39.27 | 39.57 | 38.77 | 39.57 | 129,998 | +0.22(+0.55%) |
Oct 02, 2019 | 39.87 | 39.87 | 39.21 | 39.36 | 212,615 | -0.78(-1.95%) |
Oct 01, 2019 | 40.69 | 40.95 | 40.14 | 40.14 | 1,024,794 | -0.46(-1.14%) |
Sep 30, 2019 | 40.20 | 40.66 | 40.20 | 40.60 | 203,239 | +0.47(+1.18%) |
Sep 27, 2019 | 40.37 | 40.49 | 39.96 | 40.13 | 39,563 | -0.13(-0.31%) |
Sep 26, 2019 | 40.55 | 40.55 | 40.01 | 40.25 | 31,100 | -0.34(-0.84%) |
Sep 25, 2019 | 40.39 | 40.64 | 40.15 | 40.59 | 58,364 | +0.29(+0.72%) |
Sep 24, 2019 | 40.87 | 40.94 | 40.19 | 40.31 | 98,705 | -0.45(-1.10%) |
Sep 23, 2019 | 40.47 | 40.84 | 40.39 | 40.75 | 18,376 | +0.14(+0.34%) |
Sep 20, 2019 | 41.07 | 41.14 | 40.61 | 40.61 | 15,084 | -0.40(-0.97%) |
Sep 19, 2019 | 41.25 | 41.33 | 41.00 | 41.01 | 26,775 | -0.18(-0.44%) |
Sep 18, 2019 | 41.45 | 41.45 | 40.88 | 41.19 | 34,085 | -0.37(-0.90%) |
Sep 17, 2019 | 41.57 | 41.57 | 41.40 | 41.56 | 58,647 | -0.12(-0.28%) |
Sep 16, 2019 | 41.67 | 41.78 | 41.60 | 41.68 | 12,083 | -0.24(-0.57%) |
Sep 13, 2019 | 42.05 | 42.30 | 41.90 | 41.92 | 28,816 | -0.01(-0.02%) |
Sep 12, 2019 | 42.05 | 42.14 | 41.71 | 41.93 | 69,140 | +0.02(+0.05%) |
Sep 11, 2019 | 41.56 | 41.91 | 41.38 | 41.91 | 32,026 | +0.38(+0.93%) |
Sep 10, 2019 | 41.18 | 41.53 | 41.08 | 41.53 | 141,505 | +0.15(+0.37%) |
Sep 09, 2019 | 41.07 | 41.37 | 41.07 | 41.37 | 74,018 | +0.44(+1.08%) |
Sep 06, 2019 | 40.99 | 41.16 | 40.90 | 40.93 | 44,316 | +0.05(+0.12%) |
Sep 05, 2019 | 40.37 | 40.93 | 40.37 | 40.88 | 20,926 | +0.88(+2.21%) |
Sep 04, 2019 | 39.58 | 40.03 | 39.58 | 40.00 | 52,481 | +0.80(+2.04%) |
Sep 03, 2019 | 39.43 | 39.50 | 39.00 | 39.20 | 90,328 | -0.54(-1.35%) |
Aug 30, 2019 | 39.96 | 40.06 | 39.64 | 39.74 | 32,977 | -0.12(-0.29%) |
Aug 29, 2019 | 39.80 | 39.97 | 39.75 | 39.85 | 95,560 | +0.42(+1.05%) |
Aug 28, 2019 | 38.80 | 39.48 | 38.76 | 39.44 | 32,863 | +0.48(+1.23%) |
Aug 27, 2019 | 39.40 | 39.40 | 38.90 | 38.96 | 23,418 | -0.19(-0.49%) |
Aug 26, 2019 | 39.13 | 39.21 | 38.89 | 39.15 | 37,691 | +0.39(+1.02%) |
Aug 23, 2019 | 39.75 | 39.93 | 38.67 | 38.76 | 49,102 | -1.34(-3.33%) |
Aug 22, 2019 | 39.98 | 40.19 | 39.75 | 40.09 | 38,752 | +0.22(+0.55%) |
Aug 21, 2019 | 39.63 | 39.95 | 39.63 | 39.87 | 81,563 | +0.50(+1.27%) |
Aug 20, 2019 | 39.52 | 39.52 | 39.33 | 39.37 | 39,650 | -0.18(-0.44%) |
Aug 19, 2019 | 39.40 | 39.67 | 39.40 | 39.55 | 20,121 | +0.61(+1.56%) |
Aug 16, 2019 | 38.49 | 39.01 | 38.49 | 38.94 | 93,002 | +0.64(+1.68%) |
Aug 15, 2019 | 38.84 | 38.84 | 38.07 | 38.30 | 867,856 | -0.49(-1.26%) |
Aug 14, 2019 | 39.59 | 39.59 | 38.68 | 38.79 | 49,718 | -1.61(-3.97%) |
Aug 13, 2019 | 39.70 | 40.88 | 39.70 | 40.39 | 40,104 | +0.58(+1.45%) |
Aug 12, 2019 | 40.20 | 40.20 | 39.73 | 39.82 | 28,022 | -0.59(-1.45%) |
Aug 09, 2019 | 40.75 | 40.75 | 40.27 | 40.40 | 45,252 | -0.44(-1.08%) |
Aug 08, 2019 | 40.35 | 40.85 | 40.35 | 40.84 | 30,987 | +0.96(+2.41%) |
Aug 07, 2019 | 39.47 | 39.96 | 39.29 | 39.88 | 26,920 | +0.00(+0.00%) |
Aug 06, 2019 | 39.67 | 39.92 | 39.40 | 39.88 | 44,836 | +0.42(+1.07%) |
Aug 05, 2019 | 39.76 | 39.76 | 39.13 | 39.46 | 113,325 | -0.97(-2.40%) |
Aug 02, 2019 | 40.59 | 40.65 | 40.27 | 40.43 | 51,910 | -0.35(-0.86%) |
Aug 01, 2019 | 41.80 | 41.95 | 40.67 | 40.78 | 38,156 | -0.98(-2.34%) |
Jul 31, 2019 | 42.00 | 42.13 | 41.34 | 41.76 | 55,879 | -0.22(-0.53%) |
Jul 30, 2019 | 41.96 | 42.02 | 41.73 | 41.98 | 20,066 | -0.26(-0.62%) |
Jul 29, 2019 | 42.39 | 42.39 | 42.06 | 42.24 | 13,073 | -0.19(-0.45%) |
Jul 26, 2019 | 42.31 | 42.49 | 42.15 | 42.43 | 33,081 | +0.16(+0.38%) |
Jul 25, 2019 | 42.33 | 42.52 | 42.21 | 42.27 | 25,738 | -0.14(-0.34%) |
Jul 24, 2019 | 41.80 | 42.45 | 41.80 | 42.41 | 44,787 | +0.53(+1.26%) |
Jul 23, 2019 | 41.72 | 41.92 | 41.56 | 41.88 | 28,583 | +0.37(+0.88%) |
Jul 22, 2019 | 41.66 | 41.79 | 41.48 | 41.52 | 33,031 | -0.11(-0.25%) |
Jul 19, 2019 | 41.83 | 42.03 | 41.62 | 41.62 | 22,574 | -0.05(-0.12%) |
Jul 18, 2019 | 41.71 | 41.71 | 41.51 | 41.67 | 15,733 | -0.11(-0.25%) |
Jul 17, 2019 | 42.26 | 42.26 | 41.78 | 41.78 | 92,712 | -0.50(-1.18%) |
Jul 16, 2019 | 42.09 | 42.37 | 42.09 | 42.28 | 126,944 | +0.11(+0.25%) |
Jul 15, 2019 | 42.17 | 42.30 | 41.99 | 42.17 | 31,903 | +0.05(+0.11%) |
Jul 12, 2019 | 41.59 | 42.20 | 41.59 | 42.12 | 29,024 | +0.60(+1.44%) |
Jul 11, 2019 | 41.47 | 41.57 | 41.29 | 41.53 | 29,353 | +0.14(+0.34%) |
Jul 10, 2019 | 41.52 | 41.57 | 41.26 | 41.39 | 111,575 | +0.06(+0.15%) |
Jul 09, 2019 | 41.33 | 41.40 | 41.24 | 41.33 | 22,893 | -0.20(-0.48%) |
Jul 08, 2019 | 41.54 | 41.74 | 41.44 | 41.53 | 120,630 | -0.13(-0.30%) |
Jul 05, 2019 | 41.39 | 41.67 | 41.30 | 41.65 | 82,079 | +0.11(+0.25%) |
Jul 03, 2019 | 41.34 | 41.57 | 41.32 | 41.55 | 27,359 | +0.34(+0.82%) |
Jul 02, 2019 | 41.28 | 41.29 | 41.05 | 41.21 | 188,870 | -0.10(-0.23%) |
Jul 01, 2019 | 41.67 | 41.81 | 41.11 | 41.31 | 526,363 | +0.14(+0.35%) |
Jun 28, 2019 | 40.95 | 41.25 | 40.95 | 41.16 | 65,122 | +0.27(+0.66%) |
Jun 27, 2019 | 40.66 | 40.89 | 40.57 | 40.89 | 18,951 | +0.43(+1.07%) |
Jun 26, 2019 | 40.54 | 40.67 | 40.45 | 40.46 | 21,151 | +0.03(+0.07%) |
Jun 25, 2019 | 40.92 | 40.92 | 40.41 | 40.43 | 22,051 | -0.44(-1.08%) |
Jun 24, 2019 | 41.19 | 41.19 | 40.87 | 40.87 | 20,093 | -0.28(-0.68%) |
Jun 21, 2019 | 41.27 | 41.27 | 41.08 | 41.15 | 17,060 | -0.18(-0.44%) |
Jun 20, 2019 | 41.42 | 41.43 | 40.96 | 41.33 | 26,007 | +0.18(+0.44%) |
Jun 19, 2019 | 41.16 | 41.19 | 40.95 | 41.15 | 38,523 | +0.05(+0.12%) |
Jun 18, 2019 | 41.02 | 41.41 | 41.02 | 41.10 | 70,470 | +0.32(+0.78%) |
Jun 17, 2019 | 40.81 | 40.93 | 40.66 | 40.79 | 34,815 | +0.01(+0.02%) |
Jun 14, 2019 | 40.76 | 40.85 | 40.60 | 40.78 | 51,182 | +0.09(+0.23%) |
Jun 13, 2019 | 40.56 | 40.79 | 40.51 | 40.68 | 24,376 | +0.33(+0.81%) |
Jun 12, 2019 | 40.42 | 40.53 | 40.27 | 40.36 | 22,415 | -0.08(-0.20%) |
Jun 11, 2019 | 40.61 | 40.77 | 40.37 | 40.44 | 30,623 | +0.09(+0.21%) |
Jun 10, 2019 | 40.41 | 40.73 | 40.27 | 40.35 | 52,263 | +0.16(+0.41%) |
Jun 07, 2019 | 39.95 | 40.31 | 39.94 | 40.19 | 20,520 | +0.39(+0.99%) |
Jun 06, 2019 | 39.82 | 39.93 | 39.54 | 39.79 | 16,285 | -0.02(-0.05%) |
Jun 05, 2019 | 39.91 | 39.91 | 39.43 | 39.81 | 60,691 | +0.02(+0.05%) |
Jun 04, 2019 | 39.14 | 39.80 | 39.14 | 39.79 | 49,089 | +1.04(+2.68%) |