Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 33.88 | 34.23 | 32.14 | 33.53 | 165,100 | -0.65(-1.90%) |
May 28, 2020 | 35.14 | 35.78 | 34.06 | 34.18 | 199,485 | -0.79(-2.26%) |
May 27, 2020 | 34.18 | 35.25 | 33.19 | 34.97 | 152,357 | +1.38(+4.11%) |
May 26, 2020 | 34.21 | 34.48 | 33.41 | 33.59 | 222,462 | +0.22(+0.66%) |
May 22, 2020 | 32.71 | 33.49 | 32.34 | 33.37 | 100,600 | +0.73(+2.24%) |
May 21, 2020 | 33.29 | 33.46 | 32.56 | 32.64 | 122,564 | -0.55(-1.66%) |
May 20, 2020 | 33.02 | 33.70 | 32.88 | 33.19 | 173,863 | +0.59(+1.81%) |
May 19, 2020 | 33.39 | 34.01 | 32.15 | 32.60 | 166,289 | -0.98(-2.92%) |
May 18, 2020 | 31.20 | 33.68 | 31.10 | 33.58 | 252,506 | +3.38(+11.19%) |
May 15, 2020 | 29.06 | 30.61 | 28.57 | 30.20 | 191,900 | +0.99(+3.39%) |
May 14, 2020 | 28.13 | 29.44 | 27.54 | 29.21 | 187,474 | +0.26(+0.90%) |
May 13, 2020 | 29.79 | 29.94 | 28.38 | 28.95 | 155,530 | -0.82(-2.75%) |
May 12, 2020 | 31.20 | 31.68 | 29.66 | 29.77 | 268,352 | -1.50(-4.80%) |
May 11, 2020 | 30.30 | 32.24 | 29.75 | 31.27 | 193,347 | +0.73(+2.39%) |
May 08, 2020 | 31.01 | 33.50 | 29.47 | 30.54 | 425,000 | -4.01(-11.61%) |
May 07, 2020 | 34.53 | 35.25 | 33.06 | 34.55 | 205,015 | +0.66(+1.95%) |
May 06, 2020 | 33.96 | 34.52 | 33.26 | 33.89 | 134,445 | -0.18(-0.53%) |
May 05, 2020 | 33.55 | 37.40 | 33.35 | 34.07 | 262,771 | +1.12(+3.40%) |
May 04, 2020 | 32.09 | 33.50 | 31.83 | 32.95 | 165,305 | +0.64(+1.98%) |
May 01, 2020 | 32.52 | 34.18 | 31.24 | 32.31 | 143,400 | -0.92(-2.77%) |
Apr 30, 2020 | 34.94 | 34.94 | 32.35 | 33.23 | 129,770 | -2.61(-7.28%) |
Apr 29, 2020 | 34.21 | 36.03 | 33.38 | 35.84 | 154,324 | +2.63(+7.92%) |
Apr 28, 2020 | 35.60 | 35.60 | 33.21 | 33.21 | 94,522 | -1.64(-4.71%) |
Apr 27, 2020 | 33.73 | 35.68 | 33.73 | 34.85 | 104,229 | +1.45(+4.34%) |
Apr 24, 2020 | 32.81 | 33.75 | 31.84 | 33.40 | 132,000 | +0.60(+1.83%) |
Apr 23, 2020 | 31.63 | 33.27 | 31.40 | 32.80 | 179,435 | +1.43(+4.56%) |
Apr 22, 2020 | 33.28 | 33.88 | 31.30 | 31.37 | 89,572 | -1.42(-4.33%) |
Apr 21, 2020 | 32.14 | 33.46 | 30.59 | 32.79 | 138,281 | +0.08(+0.24%) |
Apr 20, 2020 | 31.60 | 33.62 | 31.57 | 32.71 | 176,497 | +0.27(+0.83%) |
Apr 17, 2020 | 31.17 | 32.46 | 30.74 | 32.44 | 117,700 | +2.03(+6.68%) |
Apr 16, 2020 | 30.04 | 30.63 | 29.45 | 30.41 | 157,841 | +0.85(+2.88%) |
Apr 15, 2020 | 30.57 | 30.57 | 29.42 | 29.56 | 200,063 | -1.72(-5.50%) |
Apr 14, 2020 | 30.32 | 31.47 | 29.27 | 31.28 | 160,091 | +1.20(+3.99%) |
Apr 13, 2020 | 33.00 | 33.02 | 29.67 | 30.08 | 102,958 | -2.75(-8.38%) |
Apr 09, 2020 | 31.77 | 33.29 | 30.90 | 32.83 | 155,300 | +1.92(+6.21%) |
Apr 08, 2020 | 28.61 | 30.91 | 28.19 | 30.91 | 120,801 | +2.80(+9.96%) |
Apr 07, 2020 | 30.00 | 30.54 | 27.85 | 28.11 | 173,768 | -0.98(-3.37%) |
Apr 06, 2020 | 28.91 | 29.88 | 28.10 | 29.09 | 149,466 | +1.26(+4.53%) |
Apr 03, 2020 | 29.56 | 30.96 | 27.55 | 27.83 | 100,700 | -1.85(-6.23%) |
Apr 02, 2020 | 28.37 | 29.76 | 27.98 | 29.68 | 180,673 | +1.21(+4.25%) |
Apr 01, 2020 | 28.56 | 30.04 | 27.38 | 28.47 | 168,320 | -0.44(-1.52%) |
Mar 31, 2020 | 28.20 | 29.57 | 28.04 | 28.91 | 157,309 | +0.38(+1.33%) |
Mar 30, 2020 | 28.87 | 28.98 | 27.48 | 28.53 | 117,756 | -0.76(-2.59%) |
Mar 27, 2020 | 28.75 | 30.08 | 27.67 | 29.29 | 219,600 | +0.15(+0.51%) |
Mar 26, 2020 | 29.13 | 30.91 | 28.38 | 29.14 | 187,466 | +0.15(+0.52%) |
Mar 25, 2020 | 27.54 | 29.77 | 26.43 | 28.99 | 201,449 | +1.34(+4.85%) |
Mar 24, 2020 | 26.30 | 27.73 | 25.83 | 27.65 | 163,608 | +2.26(+8.90%) |
Mar 23, 2020 | 25.08 | 27.34 | 24.54 | 25.39 | 238,011 | -0.35(-1.36%) |
Mar 20, 2020 | 25.69 | 27.29 | 24.57 | 25.74 | 313,400 | +0.28(+1.10%) |
Mar 19, 2020 | 22.42 | 26.28 | 22.01 | 25.46 | 308,971 | +3.08(+13.76%) |
Mar 18, 2020 | 24.26 | 25.68 | 22.26 | 22.38 | 242,437 | -2.85(-11.30%) |
Mar 17, 2020 | 27.32 | 28.63 | 23.88 | 25.23 | 357,720 | -1.54(-5.75%) |
Mar 16, 2020 | 28.51 | 30.99 | 26.55 | 26.77 | 348,069 | -5.17(-16.19%) |
Mar 13, 2020 | 31.23 | 32.00 | 27.55 | 31.94 | 281,400 | +1.67(+5.52%) |
Mar 12, 2020 | 34.84 | 34.84 | 29.78 | 30.27 | 258,314 | -6.12(-16.82%) |
Mar 11, 2020 | 37.14 | 37.29 | 36.08 | 36.39 | 211,197 | -1.37(-3.63%) |
Mar 10, 2020 | 38.38 | 38.38 | 34.66 | 37.76 | 213,843 | +0.23(+0.61%) |
Mar 09, 2020 | 39.93 | 40.09 | 37.48 | 37.53 | 263,258 | -3.88(-9.37%) |
Mar 06, 2020 | 42.25 | 43.56 | 40.63 | 41.41 | 192,300 | -1.50(-3.50%) |
Mar 05, 2020 | 42.51 | 43.59 | 42.41 | 42.91 | 263,277 | -0.15(-0.35%) |
Mar 04, 2020 | 42.41 | 43.51 | 42.41 | 43.06 | 204,733 | +0.91(+2.16%) |
Mar 03, 2020 | 42.29 | 42.80 | 41.42 | 42.15 | 301,781 | -0.41(-0.96%) |
Mar 02, 2020 | 41.69 | 42.72 | 41.15 | 42.56 | 257,109 | +0.80(+1.92%) |
Feb 28, 2020 | 40.50 | 41.86 | 40.36 | 41.76 | 323,800 | +0.64(+1.56%) |
Feb 27, 2020 | 41.56 | 42.80 | 40.66 | 41.12 | 305,879 | -1.13(-2.67%) |
Feb 26, 2020 | 42.74 | 43.77 | 42.06 | 42.25 | 169,049 | -0.35(-0.83%) |
Feb 25, 2020 | 42.73 | 43.26 | 42.03 | 42.60 | 440,787 | -0.01(-0.01%) |
Feb 24, 2020 | 41.22 | 42.96 | 40.15 | 42.61 | 255,028 | -0.14(-0.33%) |
Feb 21, 2020 | 43.93 | 45.35 | 41.30 | 42.75 | 374,900 | +0.75(+1.79%) |
Feb 20, 2020 | 42.53 | 42.53 | 41.26 | 42.00 | 250,647 | -0.57(-1.34%) |
Feb 19, 2020 | 42.38 | 42.89 | 41.81 | 42.57 | 146,758 | +0.16(+0.38%) |
Feb 18, 2020 | 41.31 | 42.87 | 41.08 | 42.41 | 176,152 | +0.93(+2.24%) |
Feb 14, 2020 | 41.49 | 42.22 | 41.12 | 41.48 | 106,000 | -0.04(-0.10%) |
Feb 13, 2020 | 42.23 | 42.36 | 41.32 | 41.52 | 83,176 | -0.48(-1.14%) |
Feb 12, 2020 | 42.02 | 42.14 | 41.47 | 42.00 | 113,955 | +0.16(+0.38%) |
Feb 11, 2020 | 41.87 | 42.00 | 41.28 | 41.84 | 113,536 | -0.03(-0.07%) |
Feb 10, 2020 | 41.24 | 42.02 | 41.23 | 41.87 | 122,002 | +0.51(+1.23%) |
Feb 07, 2020 | 42.00 | 42.00 | 40.93 | 41.36 | 149,100 | -0.98(-2.31%) |
Feb 06, 2020 | 42.56 | 42.95 | 42.06 | 42.34 | 144,053 | -0.09(-0.21%) |
Feb 05, 2020 | 40.69 | 42.44 | 40.69 | 42.43 | 157,961 | +1.84(+4.53%) |
Feb 04, 2020 | 40.39 | 40.98 | 39.97 | 40.59 | 206,786 | +0.34(+0.84%) |
Feb 03, 2020 | 41.29 | 41.37 | 39.94 | 40.25 | 268,402 | -0.86(-2.09%) |
Jan 31, 2020 | 42.64 | 43.07 | 40.79 | 41.11 | 183,800 | -1.82(-4.24%) |
Jan 30, 2020 | 44.65 | 45.30 | 42.70 | 42.93 | 180,437 | -2.20(-4.87%) |
Jan 29, 2020 | 45.27 | 45.96 | 44.55 | 45.13 | 238,267 | -0.08(-0.18%) |
Jan 28, 2020 | 44.75 | 45.34 | 44.21 | 45.21 | 174,259 | +0.75(+1.69%) |
Jan 27, 2020 | 43.46 | 44.71 | 43.19 | 44.46 | 179,822 | +0.57(+1.30%) |
Jan 24, 2020 | 45.78 | 45.97 | 43.41 | 43.89 | 206,100 | -2.08(-4.52%) |
Jan 23, 2020 | 45.53 | 46.20 | 45.16 | 45.97 | 202,713 | +0.26(+0.57%) |
Jan 22, 2020 | 45.89 | 46.11 | 45.00 | 45.71 | 461,094 | -0.18(-0.39%) |
Jan 21, 2020 | 46.60 | 47.50 | 45.18 | 45.89 | 236,296 | +0.46(+1.01%) |
Jan 17, 2020 | 47.44 | 47.44 | 45.26 | 45.43 | 114,400 | -1.68(-3.57%) |
Jan 16, 2020 | 47.88 | 48.24 | 45.33 | 47.11 | 209,145 | -0.67(-1.40%) |
Jan 15, 2020 | 49.32 | 49.73 | 47.68 | 47.78 | 179,541 | -1.65(-3.34%) |
Jan 14, 2020 | 49.51 | 49.61 | 48.42 | 49.43 | 240,812 | -0.30(-0.60%) |
Jan 13, 2020 | 50.03 | 50.31 | 49.00 | 49.73 | 183,353 | -0.07(-0.14%) |
Jan 10, 2020 | 52.08 | 52.08 | 49.71 | 49.80 | 189,600 | -0.33(-0.66%) |
Jan 09, 2020 | 52.01 | 52.01 | 50.00 | 50.13 | 157,136 | -1.76(-3.39%) |
Jan 08, 2020 | 53.13 | 53.13 | 51.61 | 51.89 | 125,165 | -1.03(-1.95%) |
Jan 07, 2020 | 53.64 | 54.07 | 52.14 | 52.92 | 137,993 | -1.14(-2.11%) |
Jan 06, 2020 | 52.40 | 55.10 | 51.54 | 54.06 | 266,457 | +2.38(+4.61%) |
Jan 03, 2020 | 51.80 | 52.27 | 51.26 | 51.68 | 132,300 | -0.72(-1.37%) |
Jan 02, 2020 | 52.10 | 52.69 | 51.15 | 52.40 | 131,518 | +0.55(+1.06%) |
Dec 31, 2019 | 52.10 | 53.05 | 51.80 | 51.85 | 131,800 | -0.42(-0.80%) |
Dec 30, 2019 | 52.90 | 53.30 | 51.89 | 52.27 | 127,069 | -0.56(-1.06%) |
Dec 27, 2019 | 52.89 | 53.40 | 52.29 | 52.83 | 142,500 | -0.16(-0.30%) |
Dec 26, 2019 | 52.82 | 53.13 | 52.31 | 52.99 | 125,088 | -0.01(-0.02%) |
Dec 24, 2019 | 52.33 | 53.13 | 51.88 | 53.00 | 45,000 | +0.71(+1.36%) |
Dec 23, 2019 | 52.44 | 52.65 | 51.37 | 52.29 | 191,095 | -0.14(-0.27%) |
Dec 20, 2019 | 53.22 | 53.22 | 52.27 | 52.43 | 707,400 | -0.69(-1.30%) |
Dec 19, 2019 | 53.43 | 53.73 | 52.64 | 53.12 | 79,603 | -0.24(-0.45%) |
Dec 18, 2019 | 54.44 | 54.80 | 53.07 | 53.36 | 164,684 | -0.98(-1.80%) |
Dec 17, 2019 | 54.00 | 54.49 | 53.54 | 54.34 | 100,594 | +0.53(+0.98%) |
Dec 16, 2019 | 53.57 | 54.99 | 53.33 | 53.81 | 165,492 | +0.66(+1.24%) |
Dec 13, 2019 | 53.49 | 53.67 | 52.08 | 53.15 | 240,000 | -0.35(-0.65%) |
Dec 12, 2019 | 54.18 | 54.98 | 53.31 | 53.50 | 93,084 | -0.75(-1.38%) |
Dec 11, 2019 | 55.57 | 55.78 | 53.97 | 54.25 | 119,911 | -1.17(-2.11%) |
Dec 10, 2019 | 55.47 | 56.81 | 54.82 | 55.42 | 134,772 | -0.12(-0.22%) |
Dec 09, 2019 | 57.33 | 58.20 | 55.44 | 55.54 | 145,812 | -1.94(-3.38%) |
Dec 06, 2019 | 57.08 | 58.73 | 57.01 | 57.48 | 149,500 | +0.43(+0.75%) |
Dec 05, 2019 | 57.18 | 57.89 | 56.68 | 57.05 | 171,827 | -0.01(-0.02%) |
Dec 04, 2019 | 57.00 | 57.97 | 56.91 | 57.06 | 136,690 | +0.17(+0.30%) |
Dec 03, 2019 | 56.48 | 57.17 | 55.14 | 56.89 | 182,722 | +0.32(+0.57%) |
Dec 02, 2019 | 57.60 | 58.00 | 56.03 | 56.57 | 162,260 | -1.23(-2.13%) |
Nov 29, 2019 | 57.27 | 57.94 | 56.70 | 57.80 | 50,100 | +0.30(+0.52%) |
Nov 27, 2019 | 57.93 | 58.33 | 57.17 | 57.50 | 99,000 | -0.11(-0.19%) |
Nov 26, 2019 | 58.38 | 58.44 | 57.46 | 57.61 | 112,747 | -0.76(-1.30%) |
Nov 25, 2019 | 57.67 | 58.78 | 57.63 | 58.37 | 105,800 | +0.77(+1.34%) |
Nov 22, 2019 | 58.15 | 58.36 | 57.38 | 57.60 | 110,900 | -0.63(-1.08%) |
Nov 21, 2019 | 58.34 | 58.55 | 57.10 | 58.23 | 121,648 | -0.27(-0.46%) |
Nov 20, 2019 | 59.75 | 61.03 | 58.29 | 58.50 | 140,798 | -1.63(-2.71%) |
Nov 19, 2019 | 60.46 | 61.25 | 60.13 | 60.13 | 101,634 | +0.04(+0.07%) |
Nov 18, 2019 | 59.92 | 60.80 | 59.90 | 60.09 | 87,046 | +0.08(+0.13%) |
Nov 15, 2019 | 60.11 | 60.43 | 58.63 | 60.01 | 87,200 | +0.24(+0.40%) |
Nov 14, 2019 | 60.80 | 60.91 | 59.76 | 59.77 | 85,003 | -0.76(-1.26%) |
Nov 13, 2019 | 59.98 | 60.87 | 58.95 | 60.53 | 124,023 | +0.08(+0.13%) |
Nov 12, 2019 | 60.23 | 61.39 | 60.18 | 60.45 | 98,707 | +0.22(+0.37%) |
Nov 11, 2019 | 60.01 | 60.54 | 59.31 | 60.23 | 130,848 | +0.01(+0.02%) |
Nov 08, 2019 | 60.13 | 60.49 | 58.98 | 60.22 | 158,900 | -0.19(-0.31%) |
Nov 07, 2019 | 60.92 | 61.43 | 60.16 | 60.41 | 134,355 | -0.07(-0.12%) |
Nov 06, 2019 | 62.30 | 62.34 | 60.28 | 60.48 | 195,629 | -2.13(-3.40%) |
Nov 05, 2019 | 64.68 | 67.09 | 62.01 | 62.61 | 274,925 | -4.12(-6.17%) |
Nov 04, 2019 | 69.01 | 69.01 | 66.63 | 66.73 | 186,457 | -1.80(-2.63%) |
Nov 01, 2019 | 70.85 | 71.05 | 68.46 | 68.53 | 179,000 | -1.86(-2.64%) |
Oct 31, 2019 | 70.01 | 70.96 | 69.38 | 70.39 | 223,727 | +0.72(+1.03%) |
Oct 30, 2019 | 67.88 | 70.59 | 67.45 | 69.67 | 207,240 | +2.16(+3.20%) |
Oct 29, 2019 | 69.76 | 69.89 | 67.05 | 67.51 | 296,083 | -2.54(-3.63%) |
Oct 28, 2019 | 74.19 | 75.00 | 67.05 | 70.05 | 452,900 | -3.31(-4.51%) |
Oct 25, 2019 | 63.00 | 75.72 | 62.12 | 73.36 | 1,221,100 | +19.09(+35.18%) |
Oct 24, 2019 | 55.76 | 55.76 | 53.94 | 54.27 | 185,451 | -1.28(-2.30%) |
Oct 23, 2019 | 56.03 | 56.47 | 55.01 | 55.55 | 154,037 | -0.42(-0.75%) |
Oct 22, 2019 | 57.22 | 57.35 | 55.96 | 55.97 | 204,687 | -1.00(-1.76%) |
Oct 21, 2019 | 58.36 | 58.94 | 56.50 | 56.97 | 112,116 | -0.90(-1.56%) |
Oct 18, 2019 | 58.08 | 59.59 | 57.75 | 57.87 | 107,000 | -0.41(-0.70%) |
Oct 17, 2019 | 58.15 | 59.39 | 58.15 | 58.28 | 114,621 | +0.21(+0.36%) |
Oct 16, 2019 | 57.23 | 58.43 | 56.85 | 58.07 | 101,989 | +0.67(+1.17%) |
Oct 15, 2019 | 57.20 | 58.04 | 56.79 | 57.40 | 108,257 | +0.44(+0.77%) |
Oct 14, 2019 | 56.75 | 57.36 | 56.18 | 56.96 | 117,218 | -0.15(-0.26%) |
Oct 11, 2019 | 57.00 | 59.76 | 56.81 | 57.11 | 166,300 | +0.83(+1.47%) |
Oct 10, 2019 | 56.03 | 56.70 | 55.77 | 56.28 | 138,180 | +0.54(+0.97%) |
Oct 09, 2019 | 56.95 | 57.55 | 55.68 | 55.74 | 96,440 | -0.95(-1.68%) |
Oct 08, 2019 | 56.41 | 57.52 | 55.75 | 56.69 | 156,553 | -0.18(-0.32%) |
Oct 07, 2019 | 57.07 | 57.35 | 56.42 | 56.87 | 151,343 | -0.20(-0.35%) |
Oct 04, 2019 | 56.10 | 57.61 | 56.10 | 57.07 | 146,100 | +1.01(+1.80%) |
Oct 03, 2019 | 56.64 | 57.84 | 55.34 | 56.06 | 131,861 | -0.91(-1.60%) |
Oct 02, 2019 | 57.25 | 58.27 | 56.62 | 56.97 | 203,133 | -0.62(-1.08%) |
Oct 01, 2019 | 55.35 | 58.00 | 55.22 | 57.59 | 243,633 | +2.70(+4.92%) |
Sep 30, 2019 | 53.99 | 55.81 | 53.47 | 54.89 | 168,970 | +0.98(+1.82%) |
Sep 27, 2019 | 53.43 | 55.89 | 53.43 | 53.91 | 165,800 | +0.48(+0.90%) |
Sep 26, 2019 | 53.40 | 54.32 | 52.47 | 53.43 | 176,220 | +0.33(+0.62%) |
Sep 25, 2019 | 52.43 | 53.63 | 52.31 | 53.10 | 229,712 | +0.35(+0.66%) |
Sep 24, 2019 | 53.85 | 55.64 | 52.70 | 52.75 | 158,770 | -0.17(-0.32%) |
Sep 23, 2019 | 51.86 | 53.82 | 51.02 | 52.92 | 189,566 | -0.20(-0.38%) |
Sep 20, 2019 | 53.90 | 54.61 | 53.03 | 53.12 | 420,100 | -0.61(-1.14%) |
Sep 19, 2019 | 54.35 | 54.54 | 53.52 | 53.73 | 225,272 | -0.59(-1.09%) |
Sep 18, 2019 | 54.85 | 55.32 | 53.59 | 54.32 | 159,438 | -0.17(-0.31%) |
Sep 17, 2019 | 54.30 | 54.87 | 53.47 | 54.49 | 120,346 | +0.22(+0.41%) |
Sep 16, 2019 | 53.81 | 54.74 | 53.70 | 54.27 | 120,286 | +0.36(+0.67%) |
Sep 13, 2019 | 55.09 | 55.33 | 52.55 | 53.91 | 133,500 | -0.95(-1.73%) |
Sep 12, 2019 | 55.77 | 56.00 | 54.77 | 54.86 | 152,195 | -0.71(-1.28%) |
Sep 11, 2019 | 55.71 | 56.00 | 54.56 | 55.57 | 109,871 | -0.04(-0.07%) |
Sep 10, 2019 | 55.03 | 55.95 | 52.50 | 55.61 | 125,373 | +0.51(+0.93%) |
Sep 09, 2019 | 55.28 | 55.49 | 54.09 | 55.10 | 177,159 | -0.10(-0.18%) |
Sep 06, 2019 | 55.81 | 56.33 | 55.06 | 55.20 | 87,900 | -0.57(-1.02%) |
Sep 05, 2019 | 56.25 | 56.37 | 55.00 | 55.77 | 113,711 | -0.08(-0.14%) |
Sep 04, 2019 | 56.00 | 56.37 | 54.79 | 55.85 | 163,697 | +0.30(+0.54%) |
Sep 03, 2019 | 56.49 | 57.60 | 54.75 | 55.55 | 167,715 | -1.21(-2.13%) |
Aug 30, 2019 | 57.55 | 57.55 | 56.12 | 56.76 | 91,200 | -0.64(-1.11%) |
Aug 29, 2019 | 57.42 | 58.13 | 56.30 | 57.40 | 81,758 | +0.25(+0.44%) |
Aug 28, 2019 | 56.40 | 57.81 | 56.01 | 57.15 | 190,349 | +0.92(+1.64%) |
Aug 27, 2019 | 57.56 | 57.83 | 56.03 | 56.23 | 110,903 | -1.09(-1.90%) |
Aug 26, 2019 | 56.28 | 57.60 | 55.76 | 57.32 | 140,051 | +1.41(+2.52%) |
Aug 23, 2019 | 56.51 | 57.32 | 54.47 | 55.91 | 134,700 | -0.85(-1.50%) |
Aug 22, 2019 | 57.17 | 57.46 | 55.72 | 56.76 | 166,896 | -0.23(-0.40%) |
Aug 21, 2019 | 56.47 | 57.19 | 55.35 | 56.99 | 322,118 | +1.31(+2.35%) |
Aug 20, 2019 | 57.69 | 58.93 | 55.45 | 55.68 | 159,049 | -1.79(-3.11%) |
Aug 19, 2019 | 56.82 | 58.72 | 56.09 | 57.47 | 204,220 | +1.26(+2.24%) |
Aug 16, 2019 | 55.64 | 56.69 | 55.60 | 56.21 | 135,400 | +1.06(+1.92%) |
Aug 15, 2019 | 55.20 | 55.89 | 54.79 | 55.15 | 146,903 | +0.30(+0.55%) |
Aug 14, 2019 | 55.72 | 56.58 | 54.60 | 54.85 | 223,153 | -1.73(-3.06%) |
Aug 13, 2019 | 56.22 | 57.05 | 55.95 | 56.58 | 134,013 | +0.36(+0.64%) |
Aug 12, 2019 | 56.04 | 57.30 | 55.65 | 56.22 | 121,867 | -0.04(-0.07%) |
Aug 09, 2019 | 56.44 | 56.82 | 55.75 | 56.26 | 177,200 | -0.32(-0.57%) |
Aug 08, 2019 | 56.04 | 57.95 | 55.97 | 56.58 | 205,245 | +1.08(+1.95%) |
Aug 07, 2019 | 54.93 | 56.10 | 54.06 | 55.50 | 259,433 | +0.20(+0.36%) |
Aug 06, 2019 | 54.87 | 55.50 | 53.67 | 55.30 | 179,748 | +0.84(+1.54%) |
Aug 05, 2019 | 54.70 | 54.88 | 53.48 | 54.46 | 218,582 | -0.52(-0.95%) |
Aug 02, 2019 | 54.38 | 55.64 | 54.20 | 54.98 | 240,900 | +0.18(+0.33%) |
Aug 01, 2019 | 55.01 | 55.71 | 54.33 | 54.80 | 386,581 | -0.29(-0.53%) |
Jul 31, 2019 | 53.29 | 57.51 | 53.29 | 55.09 | 343,163 | +1.57(+2.93%) |
Jul 30, 2019 | 53.67 | 54.30 | 52.97 | 53.52 | 508,111 | +0.16(+0.30%) |
Jul 29, 2019 | 55.44 | 56.06 | 51.32 | 53.36 | 516,620 | -2.49(-4.46%) |
Jul 26, 2019 | 53.46 | 56.79 | 53.38 | 55.85 | 492,500 | +3.25(+6.18%) |
Jul 25, 2019 | 47.50 | 56.31 | 47.13 | 52.60 | 1,435,718 | +11.78(+28.86%) |
Jul 24, 2019 | 40.52 | 41.12 | 39.70 | 40.82 | 153,622 | +0.08(+0.20%) |
Jul 23, 2019 | 41.05 | 41.05 | 40.03 | 40.74 | 140,930 | -0.22(-0.54%) |
Jul 22, 2019 | 40.65 | 41.18 | 40.64 | 40.96 | 158,759 | +0.34(+0.84%) |
Jul 19, 2019 | 40.91 | 41.45 | 40.58 | 40.62 | 113,200 | -0.46(-1.12%) |
Jul 18, 2019 | 40.91 | 41.35 | 40.45 | 41.08 | 86,525 | +0.21(+0.51%) |
Jul 17, 2019 | 40.83 | 41.18 | 40.33 | 40.87 | 108,164 | +0.10(+0.25%) |
Jul 16, 2019 | 40.21 | 41.34 | 40.07 | 40.77 | 119,336 | +0.43(+1.07%) |
Jul 15, 2019 | 40.17 | 40.78 | 39.49 | 40.34 | 119,342 | +0.29(+0.72%) |
Jul 12, 2019 | 40.04 | 40.24 | 39.45 | 40.05 | 86,600 | -0.06(-0.15%) |
Jul 11, 2019 | 41.39 | 41.39 | 39.86 | 40.11 | 114,689 | -0.83(-2.03%) |
Jul 10, 2019 | 41.12 | 41.22 | 40.52 | 40.94 | 111,091 | -0.02(-0.05%) |
Jul 09, 2019 | 40.58 | 40.97 | 40.38 | 40.96 | 110,368 | +0.29(+0.71%) |
Jul 08, 2019 | 41.10 | 41.27 | 40.49 | 40.67 | 126,041 | -0.49(-1.19%) |
Jul 05, 2019 | 41.40 | 42.12 | 40.76 | 41.16 | 178,100 | -0.28(-0.68%) |
Jul 03, 2019 | 40.68 | 41.44 | 40.10 | 41.44 | 116,700 | +0.78(+1.92%) |
Jul 02, 2019 | 40.62 | 40.71 | 39.68 | 40.66 | 155,354 | +0.19(+0.47%) |
Jul 01, 2019 | 40.72 | 40.85 | 39.85 | 40.47 | 122,926 | -0.15(-0.37%) |
Jun 28, 2019 | 39.94 | 40.80 | 39.52 | 40.62 | 267,000 | +1.19(+3.02%) |
Jun 27, 2019 | 38.68 | 39.43 | 38.15 | 39.43 | 134,031 | +0.71(+1.83%) |
Jun 26, 2019 | 38.77 | 38.91 | 38.14 | 38.72 | 112,543 | +0.11(+0.28%) |
Jun 25, 2019 | 38.75 | 39.23 | 38.49 | 38.61 | 128,619 | -0.23(-0.59%) |
Jun 24, 2019 | 40.00 | 40.05 | 38.53 | 38.84 | 130,017 | -1.35(-3.36%) |
Jun 21, 2019 | 40.19 | 40.50 | 39.81 | 40.19 | 266,400 | -0.22(-0.54%) |
Jun 20, 2019 | 40.30 | 40.46 | 39.90 | 40.41 | 85,110 | +0.40(+1.00%) |
Jun 19, 2019 | 40.47 | 40.53 | 39.80 | 40.01 | 157,532 | -0.47(-1.16%) |
Jun 18, 2019 | 40.87 | 41.43 | 40.22 | 40.48 | 241,525 | -0.04(-0.10%) |
Jun 17, 2019 | 40.16 | 40.74 | 39.80 | 40.52 | 160,545 | +0.75(+1.89%) |
Jun 14, 2019 | 40.41 | 40.41 | 39.55 | 39.77 | 121,600 | -0.61(-1.51%) |
Jun 13, 2019 | 40.78 | 40.82 | 39.70 | 40.38 | 128,428 | -0.10(-0.25%) |
Jun 12, 2019 | 39.99 | 40.59 | 39.66 | 40.48 | 68,616 | +0.77(+1.94%) |
Jun 11, 2019 | 39.91 | 40.50 | 39.50 | 39.71 | 178,433 | -0.24(-0.60%) |
Jun 10, 2019 | 40.24 | 40.69 | 39.52 | 39.95 | 113,633 | -0.23(-0.57%) |
Jun 07, 2019 | 39.52 | 40.33 | 39.20 | 40.18 | 95,200 | +0.83(+2.11%) |
Jun 06, 2019 | 39.62 | 39.84 | 38.90 | 39.35 | 78,931 | -0.06(-0.15%) |
Jun 05, 2019 | 39.48 | 39.86 | 38.65 | 39.41 | 114,465 | +0.11(+0.28%) |
Jun 04, 2019 | 38.82 | 39.60 | 38.71 | 39.30 | 195,193 | +0.77(+2.00%) |