Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.37 | 51.89 | 47.26 | 51.41 | 223,600 | +1.04(+2.06%) |
May 28, 2020 | 49.32 | 51.67 | 47.78 | 50.37 | 242,510 | +1.38(+2.82%) |
May 27, 2020 | 52.27 | 53.18 | 48.76 | 48.99 | 273,175 | -2.68(-5.19%) |
May 26, 2020 | 54.66 | 54.66 | 51.15 | 51.67 | 194,018 | -1.33(-2.51%) |
May 22, 2020 | 54.21 | 55.12 | 52.09 | 53.00 | 218,500 | -1.00(-1.85%) |
May 21, 2020 | 55.10 | 55.47 | 52.92 | 54.00 | 198,513 | -1.00(-1.82%) |
May 20, 2020 | 54.35 | 55.65 | 53.23 | 55.00 | 437,269 | +1.81(+3.40%) |
May 19, 2020 | 55.30 | 55.70 | 52.58 | 53.19 | 1,344,456 | -3.36(-5.94%) |
May 18, 2020 | 60.00 | 60.79 | 55.35 | 56.55 | 151,366 | -2.65(-4.48%) |
May 15, 2020 | 58.44 | 59.68 | 57.24 | 59.20 | 133,100 | +0.09(+0.15%) |
May 14, 2020 | 56.41 | 59.94 | 52.55 | 59.11 | 175,863 | +2.48(+4.38%) |
May 13, 2020 | 58.90 | 59.77 | 54.95 | 56.63 | 134,759 | -2.41(-4.08%) |
May 12, 2020 | 60.00 | 61.86 | 58.51 | 59.04 | 174,018 | -0.96(-1.60%) |
May 11, 2020 | 57.41 | 60.97 | 55.24 | 60.00 | 188,396 | +1.98(+3.41%) |
May 08, 2020 | 56.59 | 59.37 | 56.59 | 58.02 | 114,400 | +1.98(+3.53%) |
May 07, 2020 | 55.05 | 57.00 | 53.01 | 56.04 | 83,216 | +1.63(+3.00%) |
May 06, 2020 | 52.65 | 56.30 | 50.37 | 54.41 | 216,099 | +1.77(+3.36%) |
May 05, 2020 | 50.76 | 54.38 | 50.09 | 52.64 | 194,909 | +2.84(+5.70%) |
May 04, 2020 | 45.37 | 50.00 | 43.94 | 49.80 | 150,079 | +3.49(+7.54%) |
May 01, 2020 | 46.90 | 48.05 | 43.59 | 46.31 | 122,500 | -0.88(-1.86%) |
Apr 30, 2020 | 49.23 | 50.60 | 46.91 | 47.19 | 162,794 | -2.67(-5.35%) |
Apr 29, 2020 | 51.37 | 51.59 | 49.30 | 49.86 | 96,046 | +0.15(+0.30%) |
Apr 28, 2020 | 51.35 | 51.35 | 48.55 | 49.71 | 96,559 | -0.49(-0.98%) |
Apr 27, 2020 | 49.47 | 51.79 | 49.42 | 50.20 | 76,646 | +1.33(+2.72%) |
Apr 24, 2020 | 49.74 | 50.40 | 47.94 | 48.87 | 144,500 | -0.72(-1.45%) |
Apr 23, 2020 | 49.60 | 51.87 | 47.87 | 49.59 | 91,469 | -0.11(-0.22%) |
Apr 22, 2020 | 48.59 | 51.04 | 46.50 | 49.70 | 222,399 | +2.57(+5.45%) |
Apr 21, 2020 | 44.35 | 48.29 | 42.70 | 47.13 | 276,502 | +1.85(+4.09%) |
Apr 20, 2020 | 44.76 | 46.34 | 44.05 | 45.28 | 188,210 | -0.43(-0.94%) |
Apr 17, 2020 | 45.87 | 46.56 | 44.15 | 45.71 | 245,900 | +0.89(+1.99%) |
Apr 16, 2020 | 44.99 | 46.41 | 42.02 | 44.82 | 110,783 | -0.33(-0.73%) |
Apr 15, 2020 | 44.52 | 45.89 | 41.90 | 45.15 | 202,491 | -1.09(-2.36%) |
Apr 14, 2020 | 43.43 | 46.25 | 43.43 | 46.24 | 200,059 | +3.14(+7.29%) |
Apr 13, 2020 | 44.08 | 44.08 | 40.10 | 43.10 | 68,089 | -1.12(-2.53%) |
Apr 09, 2020 | 43.17 | 45.99 | 41.43 | 44.22 | 213,000 | +2.20(+5.24%) |
Apr 08, 2020 | 41.23 | 44.00 | 39.39 | 42.02 | 165,793 | +1.59(+3.93%) |
Apr 07, 2020 | 40.33 | 41.54 | 39.01 | 40.43 | 170,863 | +1.41(+3.61%) |
Apr 06, 2020 | 38.64 | 39.28 | 37.99 | 39.02 | 115,358 | +1.99(+5.37%) |
Apr 03, 2020 | 39.47 | 40.31 | 35.33 | 37.03 | 70,300 | -2.55(-6.44%) |
Apr 02, 2020 | 38.42 | 40.57 | 37.84 | 39.58 | 211,880 | +1.05(+2.73%) |
Apr 01, 2020 | 41.76 | 41.76 | 37.80 | 38.53 | 204,277 | -4.71(-10.89%) |
Mar 31, 2020 | 39.92 | 43.56 | 38.81 | 43.24 | 378,094 | +3.34(+8.37%) |
Mar 30, 2020 | 38.84 | 40.19 | 38.08 | 39.90 | 124,944 | +1.40(+3.64%) |
Mar 27, 2020 | 39.05 | 40.44 | 38.01 | 38.50 | 89,800 | -2.00(-4.94%) |
Mar 26, 2020 | 37.91 | 41.38 | 37.75 | 40.50 | 155,214 | +2.80(+7.43%) |
Mar 25, 2020 | 38.91 | 39.69 | 37.25 | 37.70 | 115,438 | -1.18(-3.03%) |
Mar 24, 2020 | 38.16 | 40.19 | 37.49 | 38.88 | 134,651 | +2.86(+7.94%) |
Mar 23, 2020 | 39.60 | 39.88 | 34.61 | 36.02 | 118,788 | -2.81(-7.24%) |
Mar 20, 2020 | 39.71 | 43.20 | 38.32 | 38.83 | 147,600 | -0.42(-1.07%) |
Mar 19, 2020 | 35.14 | 39.88 | 34.05 | 39.25 | 239,658 | +4.23(+12.08%) |
Mar 18, 2020 | 38.25 | 41.00 | 33.08 | 35.02 | 138,415 | -6.04(-14.71%) |
Mar 17, 2020 | 38.83 | 42.21 | 37.17 | 41.06 | 185,355 | +2.79(+7.29%) |
Mar 16, 2020 | 38.84 | 40.99 | 38.00 | 38.27 | 234,608 | -5.94(-13.44%) |
Mar 13, 2020 | 41.80 | 44.95 | 36.91 | 44.21 | 504,900 | +5.71(+14.83%) |
Mar 12, 2020 | 46.55 | 46.55 | 37.33 | 38.50 | 241,601 | -11.42(-22.88%) |
Mar 11, 2020 | 53.45 | 53.45 | 47.80 | 49.92 | 161,780 | -4.07(-7.54%) |
Mar 10, 2020 | 52.91 | 54.00 | 49.00 | 53.99 | 115,434 | +3.73(+7.42%) |
Mar 09, 2020 | 48.89 | 56.84 | 46.59 | 50.26 | 151,623 | -3.23(-6.04%) |
Mar 06, 2020 | 58.24 | 59.43 | 52.80 | 53.49 | 181,200 | -6.01(-10.10%) |
Mar 05, 2020 | 55.82 | 60.86 | 55.41 | 59.50 | 232,979 | +2.35(+4.11%) |
Mar 04, 2020 | 57.59 | 57.73 | 56.05 | 57.15 | 162,975 | +1.24(+2.22%) |
Mar 03, 2020 | 58.45 | 58.87 | 55.00 | 55.91 | 117,491 | -2.44(-4.18%) |
Mar 02, 2020 | 53.82 | 58.49 | 52.84 | 58.35 | 130,116 | +4.90(+9.17%) |
Feb 28, 2020 | 50.35 | 53.45 | 48.89 | 53.45 | 140,400 | +0.95(+1.81%) |
Feb 27, 2020 | 53.85 | 53.95 | 50.02 | 52.50 | 201,987 | -2.50(-4.55%) |
Feb 26, 2020 | 53.55 | 56.11 | 53.33 | 55.00 | 64,964 | +1.60(+3.00%) |
Feb 25, 2020 | 57.55 | 58.04 | 52.32 | 53.40 | 147,332 | -4.63(-7.98%) |
Feb 24, 2020 | 57.08 | 58.78 | 55.54 | 58.03 | 80,235 | -1.25(-2.11%) |
Feb 21, 2020 | 60.44 | 61.50 | 58.50 | 59.28 | 84,300 | -1.37(-2.26%) |
Feb 20, 2020 | 62.45 | 63.51 | 59.46 | 60.65 | 84,514 | -2.05(-3.27%) |
Feb 19, 2020 | 62.34 | 63.55 | 62.01 | 62.70 | 103,037 | +0.49(+0.79%) |
Feb 18, 2020 | 64.04 | 64.31 | 61.86 | 62.21 | 73,343 | -2.14(-3.33%) |
Feb 14, 2020 | 64.64 | 65.48 | 62.58 | 64.35 | 144,300 | -0.16(-0.25%) |
Feb 13, 2020 | 65.23 | 66.85 | 64.45 | 64.51 | 106,417 | -1.13(-1.72%) |
Feb 12, 2020 | 64.22 | 65.84 | 62.97 | 65.64 | 101,404 | +2.21(+3.48%) |
Feb 11, 2020 | 60.03 | 64.20 | 60.03 | 63.43 | 190,439 | +3.92(+6.59%) |
Feb 10, 2020 | 58.42 | 60.09 | 58.30 | 59.51 | 152,707 | +0.92(+1.57%) |
Feb 07, 2020 | 58.16 | 59.53 | 57.31 | 58.59 | 43,300 | -0.31(-0.53%) |
Feb 06, 2020 | 59.11 | 59.47 | 57.59 | 58.90 | 108,589 | -0.02(-0.03%) |
Feb 05, 2020 | 59.24 | 61.80 | 56.54 | 58.92 | 81,019 | +0.42(+0.72%) |
Feb 04, 2020 | 55.43 | 58.80 | 55.43 | 58.50 | 116,103 | +3.86(+7.06%) |
Feb 03, 2020 | 52.57 | 54.84 | 52.05 | 54.64 | 107,154 | +2.38(+4.55%) |
Jan 31, 2020 | 52.48 | 53.98 | 51.52 | 52.26 | 106,300 | -0.55(-1.04%) |
Jan 30, 2020 | 54.89 | 57.45 | 52.41 | 52.81 | 100,959 | -2.75(-4.95%) |
Jan 29, 2020 | 58.72 | 59.45 | 55.05 | 55.56 | 122,012 | -2.59(-4.45%) |
Jan 28, 2020 | 58.17 | 59.44 | 57.14 | 58.15 | 119,004 | +0.39(+0.68%) |
Jan 27, 2020 | 54.68 | 58.95 | 54.14 | 57.76 | 109,929 | +1.74(+3.11%) |
Jan 24, 2020 | 56.27 | 56.83 | 54.75 | 56.02 | 134,000 | -0.01(-0.02%) |
Jan 23, 2020 | 56.55 | 57.35 | 55.00 | 56.03 | 562,729 | -0.78(-1.37%) |
Jan 22, 2020 | 54.68 | 58.08 | 54.17 | 56.81 | 335,286 | +2.40(+4.41%) |
Jan 21, 2020 | 51.74 | 55.23 | 50.55 | 54.41 | 146,655 | +2.58(+4.98%) |
Jan 17, 2020 | 52.60 | 53.43 | 50.77 | 51.83 | 162,800 | -0.43(-0.82%) |
Jan 16, 2020 | 49.20 | 52.52 | 48.71 | 52.26 | 119,447 | +3.42(+7.00%) |
Jan 15, 2020 | 47.00 | 49.24 | 47.00 | 48.84 | 122,920 | +1.78(+3.78%) |
Jan 14, 2020 | 47.22 | 48.86 | 45.22 | 47.06 | 261,148 | -0.17(-0.36%) |
Jan 13, 2020 | 50.21 | 50.40 | 45.61 | 47.23 | 243,321 | -2.94(-5.86%) |
Jan 10, 2020 | 51.70 | 54.00 | 49.77 | 50.17 | 153,600 | -1.46(-2.83%) |
Jan 09, 2020 | 51.87 | 53.35 | 51.12 | 51.63 | 89,934 | +0.00(+0.00%) |
Jan 08, 2020 | 54.79 | 54.79 | 50.14 | 51.63 | 196,402 | -3.25(-5.92%) |
Jan 07, 2020 | 58.20 | 58.64 | 52.57 | 54.88 | 223,680 | -3.30(-5.67%) |
Jan 06, 2020 | 58.81 | 59.63 | 57.13 | 58.18 | 130,338 | -1.47(-2.46%) |
Jan 03, 2020 | 56.45 | 60.36 | 55.09 | 59.65 | 151,800 | +2.66(+4.67%) |
Jan 02, 2020 | 55.64 | 57.24 | 52.52 | 56.99 | 244,698 | +1.61(+2.91%) |
Dec 31, 2019 | 57.39 | 57.87 | 54.63 | 55.38 | 253,100 | -2.25(-3.90%) |
Dec 30, 2019 | 60.26 | 60.64 | 55.92 | 57.63 | 204,858 | -2.52(-4.19%) |
Dec 27, 2019 | 62.46 | 62.46 | 58.76 | 60.15 | 197,100 | -2.06(-3.31%) |
Dec 26, 2019 | 62.36 | 62.75 | 60.63 | 62.21 | 70,462 | +0.57(+0.92%) |
Dec 24, 2019 | 58.56 | 63.44 | 57.39 | 61.64 | 80,900 | +3.09(+5.28%) |
Dec 23, 2019 | 57.32 | 59.20 | 56.21 | 58.55 | 92,336 | +1.28(+2.24%) |
Dec 20, 2019 | 55.90 | 59.09 | 54.50 | 57.27 | 210,300 | +1.19(+2.12%) |
Dec 19, 2019 | 62.45 | 63.75 | 55.35 | 56.08 | 250,150 | -6.77(-10.77%) |
Dec 18, 2019 | 60.69 | 63.87 | 58.88 | 62.85 | 161,522 | +2.13(+3.51%) |
Dec 17, 2019 | 63.15 | 63.59 | 59.02 | 60.72 | 170,670 | -2.40(-3.80%) |
Dec 16, 2019 | 65.79 | 65.98 | 62.40 | 63.12 | 142,501 | -2.11(-3.23%) |
Dec 13, 2019 | 64.06 | 65.46 | 62.08 | 65.23 | 114,600 | +1.00(+1.56%) |
Dec 12, 2019 | 62.09 | 64.37 | 61.11 | 64.23 | 135,776 | +2.28(+3.68%) |
Dec 11, 2019 | 63.30 | 64.78 | 61.18 | 61.95 | 124,545 | -1.14(-1.81%) |
Dec 10, 2019 | 62.52 | 64.69 | 61.94 | 63.09 | 203,284 | +0.41(+0.65%) |
Dec 09, 2019 | 64.55 | 66.50 | 61.42 | 62.68 | 215,402 | +0.04(+0.06%) |
Dec 06, 2019 | 60.28 | 62.86 | 58.92 | 62.64 | 81,500 | +2.72(+4.54%) |
Dec 05, 2019 | 61.08 | 62.83 | 59.10 | 59.92 | 110,601 | -0.83(-1.37%) |
Dec 04, 2019 | 60.36 | 65.90 | 59.08 | 60.75 | 278,847 | +1.15(+1.93%) |
Dec 03, 2019 | 61.19 | 62.61 | 57.65 | 59.60 | 163,443 | -1.94(-3.15%) |
Dec 02, 2019 | 56.70 | 63.51 | 56.70 | 61.54 | 281,933 | +5.03(+8.90%) |
Nov 29, 2019 | 59.29 | 59.45 | 55.96 | 56.51 | 92,300 | -1.48(-2.55%) |
Nov 27, 2019 | 55.01 | 58.91 | 54.07 | 57.99 | 148,700 | +3.22(+5.88%) |
Nov 26, 2019 | 57.01 | 58.97 | 53.86 | 54.77 | 194,768 | -2.19(-3.84%) |
Nov 25, 2019 | 55.51 | 58.35 | 55.10 | 56.96 | 229,640 | +2.53(+4.65%) |
Nov 22, 2019 | 51.48 | 55.35 | 51.31 | 54.43 | 178,400 | +3.22(+6.29%) |
Nov 21, 2019 | 51.96 | 52.85 | 50.72 | 51.21 | 134,619 | -0.72(-1.39%) |
Nov 20, 2019 | 53.63 | 56.34 | 50.67 | 51.93 | 233,320 | -1.99(-3.69%) |
Nov 19, 2019 | 53.16 | 54.86 | 52.51 | 53.92 | 143,367 | +0.91(+1.72%) |
Nov 18, 2019 | 51.88 | 54.67 | 50.82 | 53.01 | 159,182 | +1.45(+2.81%) |
Nov 15, 2019 | 51.11 | 51.64 | 49.16 | 51.56 | 137,500 | +0.49(+0.96%) |
Nov 14, 2019 | 50.82 | 53.14 | 50.20 | 51.07 | 124,175 | -0.27(-0.53%) |
Nov 13, 2019 | 46.60 | 52.52 | 45.90 | 51.34 | 326,477 | +4.41(+9.40%) |
Nov 12, 2019 | 46.57 | 48.69 | 46.39 | 46.93 | 148,915 | +0.52(+1.12%) |
Nov 11, 2019 | 42.19 | 46.97 | 41.96 | 46.41 | 189,666 | +3.85(+9.05%) |
Nov 08, 2019 | 41.87 | 43.20 | 41.66 | 42.56 | 112,500 | +0.67(+1.60%) |
Nov 07, 2019 | 44.07 | 44.50 | 41.54 | 41.89 | 96,311 | -1.36(-3.14%) |
Nov 06, 2019 | 42.85 | 44.83 | 42.52 | 43.25 | 108,906 | +0.22(+0.51%) |
Nov 05, 2019 | 44.27 | 44.27 | 41.18 | 43.03 | 139,209 | -0.65(-1.49%) |
Nov 04, 2019 | 42.23 | 44.18 | 39.50 | 43.68 | 200,326 | +1.34(+3.16%) |
Nov 01, 2019 | 41.41 | 42.52 | 39.69 | 42.34 | 132,700 | +1.27(+3.09%) |
Oct 31, 2019 | 39.69 | 41.39 | 38.77 | 41.07 | 133,710 | +1.63(+4.13%) |
Oct 30, 2019 | 41.08 | 41.61 | 39.25 | 39.44 | 105,653 | -1.44(-3.52%) |
Oct 29, 2019 | 41.50 | 44.40 | 40.41 | 40.88 | 173,413 | -0.36(-0.87%) |
Oct 28, 2019 | 38.75 | 41.40 | 38.07 | 41.24 | 76,125 | +3.10(+8.13%) |
Oct 25, 2019 | 38.20 | 38.94 | 37.42 | 38.14 | 130,200 | -0.09(-0.24%) |
Oct 24, 2019 | 39.50 | 39.50 | 37.00 | 38.23 | 203,500 | -0.92(-2.35%) |
Oct 23, 2019 | 36.91 | 40.42 | 36.37 | 39.15 | 170,743 | +2.24(+6.07%) |
Oct 22, 2019 | 36.92 | 37.99 | 35.78 | 36.91 | 182,432 | +0.08(+0.22%) |
Oct 21, 2019 | 36.27 | 37.59 | 36.10 | 36.83 | 67,525 | +0.76(+2.11%) |
Oct 18, 2019 | 37.50 | 38.22 | 35.12 | 36.07 | 108,000 | -1.68(-4.45%) |
Oct 17, 2019 | 40.15 | 41.24 | 37.32 | 37.75 | 154,455 | -2.18(-5.46%) |
Oct 16, 2019 | 38.75 | 40.60 | 38.18 | 39.93 | 296,475 | +1.28(+3.31%) |
Oct 15, 2019 | 36.03 | 38.71 | 35.75 | 38.65 | 131,801 | +2.73(+7.60%) |
Oct 14, 2019 | 37.34 | 37.68 | 35.31 | 35.92 | 72,650 | -1.49(-3.98%) |
Oct 11, 2019 | 36.87 | 38.32 | 36.66 | 37.41 | 141,200 | +1.22(+3.37%) |
Oct 10, 2019 | 35.87 | 36.40 | 34.67 | 36.19 | 130,332 | +0.21(+0.58%) |
Oct 09, 2019 | 37.69 | 38.27 | 35.63 | 35.98 | 137,582 | -1.29(-3.46%) |
Oct 08, 2019 | 38.09 | 38.09 | 36.71 | 37.27 | 139,288 | -1.15(-2.99%) |
Oct 07, 2019 | 37.99 | 39.99 | 37.84 | 38.42 | 160,715 | +0.86(+2.29%) |
Oct 04, 2019 | 36.73 | 38.24 | 36.36 | 37.56 | 149,500 | +0.92(+2.51%) |
Oct 03, 2019 | 34.54 | 37.17 | 34.24 | 36.64 | 163,126 | +1.79(+5.14%) |
Oct 02, 2019 | 32.85 | 35.24 | 31.89 | 34.85 | 135,545 | +1.68(+5.06%) |
Oct 01, 2019 | 34.38 | 35.90 | 32.25 | 33.17 | 206,508 | -1.55(-4.48%) |
Sep 30, 2019 | 35.60 | 35.82 | 33.62 | 34.73 | 247,019 | -0.67(-1.91%) |
Sep 27, 2019 | 41.17 | 41.32 | 35.19 | 35.40 | 296,600 | -5.58(-13.62%) |
Sep 26, 2019 | 42.77 | 43.59 | 39.88 | 40.98 | 228,340 | -0.51(-1.23%) |
Sep 25, 2019 | 41.57 | 42.79 | 39.04 | 41.49 | 188,825 | -0.11(-0.26%) |
Sep 24, 2019 | 46.90 | 47.33 | 41.26 | 41.60 | 278,971 | -5.16(-11.04%) |
Sep 23, 2019 | 49.07 | 49.57 | 46.38 | 46.76 | 150,353 | -2.22(-4.53%) |
Sep 20, 2019 | 48.47 | 49.42 | 47.02 | 48.98 | 925,800 | +0.47(+0.97%) |
Sep 19, 2019 | 47.36 | 48.93 | 47.10 | 48.51 | 103,901 | +1.55(+3.30%) |
Sep 18, 2019 | 44.90 | 47.19 | 44.25 | 46.96 | 146,278 | +1.98(+4.40%) |
Sep 17, 2019 | 44.12 | 45.36 | 43.48 | 44.98 | 120,388 | +0.83(+1.88%) |
Sep 16, 2019 | 44.79 | 45.64 | 43.30 | 44.15 | 130,577 | -0.87(-1.93%) |
Sep 13, 2019 | 44.61 | 46.49 | 43.97 | 45.02 | 147,000 | +0.57(+1.28%) |
Sep 12, 2019 | 47.78 | 48.16 | 43.92 | 44.45 | 182,272 | -3.32(-6.95%) |
Sep 11, 2019 | 45.82 | 47.94 | 44.49 | 47.77 | 191,329 | +1.81(+3.94%) |
Sep 10, 2019 | 41.06 | 46.42 | 40.18 | 45.96 | 233,931 | +4.64(+11.23%) |
Sep 09, 2019 | 42.88 | 43.79 | 40.75 | 41.32 | 169,690 | -1.40(-3.28%) |
Sep 06, 2019 | 45.42 | 46.44 | 42.53 | 42.72 | 169,200 | -2.55(-5.63%) |
Sep 05, 2019 | 43.42 | 46.00 | 42.63 | 45.27 | 184,319 | +2.29(+5.33%) |
Sep 04, 2019 | 41.54 | 43.23 | 41.14 | 42.98 | 237,163 | +1.50(+3.62%) |
Sep 03, 2019 | 44.83 | 46.50 | 41.02 | 41.48 | 127,821 | -3.52(-7.82%) |
Aug 30, 2019 | 46.98 | 46.98 | 43.05 | 45.00 | 169,800 | -1.58(-3.39%) |
Aug 29, 2019 | 46.32 | 48.04 | 45.93 | 46.58 | 137,740 | +0.37(+0.80%) |
Aug 28, 2019 | 44.16 | 46.64 | 43.59 | 46.21 | 124,385 | +2.52(+5.77%) |
Aug 27, 2019 | 42.38 | 43.95 | 41.53 | 43.69 | 105,852 | +1.85(+4.42%) |
Aug 26, 2019 | 41.01 | 42.63 | 40.46 | 41.84 | 104,024 | +1.31(+3.23%) |
Aug 23, 2019 | 41.00 | 43.16 | 39.37 | 40.53 | 76,000 | -0.59(-1.43%) |
Aug 22, 2019 | 43.11 | 43.55 | 41.03 | 41.12 | 58,612 | -2.16(-4.99%) |
Aug 21, 2019 | 44.47 | 44.98 | 42.83 | 43.28 | 107,239 | -0.73(-1.66%) |
Aug 20, 2019 | 44.67 | 45.86 | 43.83 | 44.01 | 86,508 | -0.65(-1.46%) |
Aug 19, 2019 | 43.76 | 45.97 | 42.80 | 44.66 | 91,399 | +2.00(+4.69%) |
Aug 16, 2019 | 41.47 | 43.02 | 40.22 | 42.66 | 103,000 | +1.48(+3.59%) |
Aug 15, 2019 | 41.96 | 42.60 | 40.19 | 41.18 | 105,988 | -0.62(-1.48%) |
Aug 14, 2019 | 41.96 | 42.46 | 40.83 | 41.80 | 115,636 | -0.69(-1.62%) |
Aug 13, 2019 | 43.47 | 44.25 | 42.00 | 42.49 | 143,169 | -1.11(-2.55%) |
Aug 12, 2019 | 44.30 | 44.97 | 42.93 | 43.60 | 66,879 | -0.70(-1.58%) |
Aug 09, 2019 | 43.37 | 45.00 | 42.00 | 44.30 | 162,300 | +0.73(+1.68%) |
Aug 08, 2019 | 42.62 | 44.80 | 41.50 | 43.57 | 115,106 | +1.09(+2.57%) |
Aug 07, 2019 | 43.00 | 44.30 | 42.00 | 42.48 | 205,216 | -1.52(-3.45%) |
Aug 06, 2019 | 44.34 | 44.75 | 42.27 | 44.00 | 132,810 | +1.24(+2.90%) |
Aug 05, 2019 | 43.79 | 44.99 | 41.31 | 42.76 | 149,260 | -3.05(-6.66%) |
Aug 02, 2019 | 47.74 | 47.99 | 45.45 | 45.81 | 126,200 | -1.98(-4.14%) |
Aug 01, 2019 | 48.01 | 49.67 | 47.16 | 47.79 | 111,712 | -0.22(-0.46%) |
Jul 31, 2019 | 47.95 | 48.89 | 47.14 | 48.01 | 116,602 | +2.01(+4.37%) |
Jul 30, 2019 | 49.85 | 50.29 | 46.00 | 46.00 | 133,412 | -3.84(-7.70%) |
Jul 29, 2019 | 46.45 | 50.23 | 46.21 | 49.84 | 189,549 | +3.37(+7.25%) |
Jul 26, 2019 | 48.28 | 49.39 | 46.00 | 46.47 | 144,000 | -1.73(-3.59%) |
Jul 25, 2019 | 48.17 | 49.06 | 47.23 | 48.20 | 223,338 | -0.04(-0.08%) |
Jul 24, 2019 | 48.75 | 49.32 | 46.72 | 48.24 | 272,518 | -0.64(-1.31%) |
Jul 23, 2019 | 51.46 | 51.67 | 48.28 | 48.88 | 284,424 | -2.42(-4.72%) |
Jul 22, 2019 | 49.55 | 51.40 | 48.65 | 51.30 | 147,783 | +1.89(+3.83%) |
Jul 19, 2019 | 48.32 | 50.40 | 47.77 | 49.41 | 210,200 | +1.06(+2.19%) |
Jul 18, 2019 | 48.54 | 49.86 | 45.04 | 48.35 | 197,104 | -0.26(-0.53%) |
Jul 17, 2019 | 47.98 | 48.84 | 47.51 | 48.61 | 118,296 | +0.94(+1.97%) |
Jul 16, 2019 | 47.64 | 48.83 | 46.27 | 47.67 | 202,733 | +0.02(+0.04%) |
Jul 15, 2019 | 47.00 | 47.93 | 46.26 | 47.65 | 219,043 | +0.65(+1.38%) |
Jul 12, 2019 | 45.00 | 47.08 | 44.17 | 47.00 | 147,300 | +1.77(+3.91%) |
Jul 11, 2019 | 44.35 | 46.14 | 43.58 | 45.23 | 187,194 | +0.91(+2.05%) |
Jul 10, 2019 | 42.22 | 45.48 | 41.90 | 44.32 | 168,701 | +1.66(+3.89%) |
Jul 09, 2019 | 42.08 | 43.29 | 40.81 | 42.66 | 152,539 | +0.52(+1.23%) |
Jul 08, 2019 | 44.44 | 45.15 | 41.82 | 42.14 | 171,766 | -2.56(-5.73%) |
Jul 05, 2019 | 45.03 | 48.31 | 43.60 | 44.70 | 406,900 | -0.48(-1.06%) |
Jul 03, 2019 | 43.82 | 45.59 | 42.00 | 45.18 | 150,300 | +1.03(+2.33%) |
Jul 02, 2019 | 44.28 | 45.71 | 43.07 | 44.15 | 235,873 | -0.72(-1.60%) |
Jul 01, 2019 | 40.73 | 44.95 | 40.15 | 44.87 | 417,656 | +4.60(+11.42%) |
Jun 28, 2019 | 38.32 | 41.25 | 38.10 | 40.27 | 1,283,100 | +2.26(+5.95%) |
Jun 27, 2019 | 39.16 | 40.00 | 37.29 | 38.01 | 527,009 | -1.39(-3.53%) |
Jun 26, 2019 | 40.10 | 42.00 | 38.18 | 39.40 | 610,455 | -0.91(-2.26%) |
Jun 25, 2019 | 44.40 | 46.90 | 40.00 | 40.31 | 1,917,684 | -0.89(-2.16%) |
Jun 24, 2019 | 37.83 | 43.50 | 35.50 | 41.20 | 1,434,079 | +12.05(+41.34%) |
Jun 21, 2019 | 29.00 | 29.59 | 28.44 | 29.15 | 53,100 | +0.23(+0.80%) |
Jun 20, 2019 | 29.22 | 29.28 | 28.29 | 28.92 | 88,235 | +0.05(+0.17%) |
Jun 19, 2019 | 28.44 | 28.96 | 27.74 | 28.87 | 52,775 | +0.38(+1.33%) |
Jun 18, 2019 | 28.60 | 28.89 | 28.04 | 28.49 | 73,933 | -0.21(-0.73%) |
Jun 17, 2019 | 26.71 | 28.75 | 26.50 | 28.70 | 144,586 | +1.50(+5.51%) |
Jun 14, 2019 | 31.65 | 31.65 | 22.02 | 27.20 | 361,800 | -3.43(-11.20%) |
Jun 13, 2019 | 32.48 | 32.48 | 30.56 | 30.63 | 59,674 | -1.45(-4.52%) |
Jun 12, 2019 | 31.41 | 33.28 | 31.27 | 32.08 | 181,241 | +0.40(+1.26%) |
Jun 11, 2019 | 32.59 | 32.88 | 30.39 | 31.68 | 125,609 | -0.32(-1.00%) |
Jun 10, 2019 | 31.84 | 32.37 | 31.06 | 32.00 | 84,588 | +0.48(+1.52%) |
Jun 07, 2019 | 31.28 | 31.83 | 30.67 | 31.52 | 136,400 | +0.08(+0.25%) |
Jun 06, 2019 | 31.50 | 32.15 | 30.91 | 31.44 | 145,306 | -0.29(-0.91%) |
Jun 05, 2019 | 31.36 | 32.12 | 30.38 | 31.73 | 132,307 | +0.56(+1.80%) |
Jun 04, 2019 | 31.66 | 31.68 | 30.69 | 31.17 | 81,213 | -0.59(-1.86%) |