Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.10 | 21.58 | 19.76 | 20.86 | 489,300 | +0.50(+2.46%) |
May 28, 2020 | 23.00 | 23.19 | 19.99 | 20.36 | 978,515 | -2.02(-9.03%) |
May 27, 2020 | 20.00 | 22.45 | 19.51 | 22.38 | 1,229,931 | +3.04(+15.72%) |
May 26, 2020 | 18.27 | 19.67 | 18.26 | 19.34 | 747,695 | +1.56(+8.77%) |
May 22, 2020 | 18.77 | 18.77 | 17.67 | 17.78 | 513,100 | -0.72(-3.89%) |
May 21, 2020 | 18.53 | 19.20 | 18.19 | 18.50 | 507,918 | -0.07(-0.38%) |
May 20, 2020 | 18.02 | 18.94 | 18.02 | 18.57 | 314,315 | +0.86(+4.86%) |
May 19, 2020 | 18.26 | 18.61 | 17.57 | 17.71 | 431,565 | -0.70(-3.80%) |
May 18, 2020 | 17.60 | 18.66 | 17.42 | 18.41 | 723,830 | +1.60(+9.52%) |
May 15, 2020 | 16.64 | 17.26 | 16.39 | 16.81 | 271,500 | +0.00(+0.00%) |
May 14, 2020 | 15.41 | 16.92 | 14.77 | 16.81 | 654,464 | +0.95(+5.99%) |
May 13, 2020 | 16.17 | 16.29 | 15.42 | 15.86 | 417,334 | -0.54(-3.29%) |
May 12, 2020 | 17.74 | 18.05 | 16.36 | 16.40 | 583,145 | -1.23(-6.98%) |
May 11, 2020 | 17.67 | 18.35 | 17.02 | 17.63 | 450,352 | -0.52(-2.87%) |
May 08, 2020 | 18.15 | 18.49 | 17.60 | 18.15 | 575,300 | +0.58(+3.30%) |
May 07, 2020 | 17.15 | 18.34 | 17.15 | 17.57 | 479,815 | +0.72(+4.27%) |
May 06, 2020 | 18.92 | 19.16 | 16.60 | 16.85 | 569,997 | -1.76(-9.46%) |
May 05, 2020 | 18.65 | 19.45 | 17.90 | 18.61 | 573,864 | +0.87(+4.90%) |
May 04, 2020 | 16.97 | 17.91 | 16.28 | 17.74 | 376,356 | +0.34(+1.95%) |
May 01, 2020 | 18.45 | 18.60 | 16.53 | 17.40 | 640,000 | -1.78(-9.28%) |
Apr 30, 2020 | 19.32 | 19.62 | 18.43 | 19.18 | 476,970 | -0.50(-2.54%) |
Apr 29, 2020 | 19.24 | 20.08 | 18.80 | 19.68 | 662,890 | +1.31(+7.13%) |
Apr 28, 2020 | 17.93 | 19.13 | 17.93 | 18.37 | 651,860 | +0.60(+3.38%) |
Apr 27, 2020 | 16.26 | 18.13 | 16.20 | 17.77 | 946,814 | +1.85(+11.62%) |
Apr 24, 2020 | 15.52 | 16.21 | 15.31 | 15.92 | 404,800 | +0.58(+3.78%) |
Apr 23, 2020 | 15.67 | 15.94 | 15.03 | 15.34 | 590,965 | +0.01(+0.07%) |
Apr 22, 2020 | 15.81 | 16.25 | 15.07 | 15.33 | 373,903 | +0.16(+1.05%) |
Apr 21, 2020 | 15.07 | 15.65 | 14.50 | 15.17 | 896,570 | -0.75(-4.71%) |
Apr 20, 2020 | 15.75 | 16.78 | 15.02 | 15.92 | 554,185 | -0.94(-5.58%) |
Apr 17, 2020 | 17.17 | 17.99 | 16.62 | 16.86 | 408,800 | +0.65(+4.01%) |
Apr 16, 2020 | 17.27 | 17.50 | 15.50 | 16.21 | 566,497 | -1.10(-6.35%) |
Apr 15, 2020 | 17.99 | 18.45 | 16.90 | 17.31 | 460,956 | -1.50(-7.97%) |
Apr 14, 2020 | 18.70 | 19.66 | 18.19 | 18.81 | 444,808 | +0.63(+3.47%) |
Apr 13, 2020 | 20.00 | 20.26 | 17.64 | 18.18 | 644,716 | -1.32(-6.77%) |
Apr 09, 2020 | 19.22 | 21.06 | 18.62 | 19.50 | 691,100 | +1.50(+8.33%) |
Apr 08, 2020 | 16.02 | 18.80 | 15.77 | 18.00 | 879,527 | +2.48(+15.98%) |
Apr 07, 2020 | 16.80 | 18.41 | 15.20 | 15.52 | 1,280,695 | -0.99(-6.00%) |
Apr 06, 2020 | 14.82 | 16.73 | 14.82 | 16.51 | 408,133 | +2.35(+16.60%) |
Apr 03, 2020 | 15.19 | 15.36 | 13.66 | 14.16 | 1,005,800 | -1.06(-6.96%) |
Apr 02, 2020 | 16.27 | 17.08 | 14.87 | 15.22 | 466,553 | -1.04(-6.40%) |
Apr 01, 2020 | 17.24 | 17.78 | 15.93 | 16.26 | 818,280 | -1.88(-10.36%) |
Mar 31, 2020 | 14.85 | 18.44 | 14.44 | 18.14 | 1,213,796 | +3.35(+22.65%) |
Mar 30, 2020 | 14.98 | 15.82 | 13.72 | 14.79 | 316,570 | +0.16(+1.09%) |
Mar 27, 2020 | 15.51 | 15.88 | 14.43 | 14.63 | 524,700 | -1.57(-9.69%) |
Mar 26, 2020 | 15.37 | 16.66 | 14.78 | 16.20 | 454,244 | +1.18(+7.86%) |
Mar 25, 2020 | 15.71 | 15.99 | 14.00 | 15.02 | 621,216 | +0.32(+2.18%) |
Mar 24, 2020 | 13.01 | 14.80 | 12.77 | 14.70 | 482,693 | +2.71(+22.60%) |
Mar 23, 2020 | 12.05 | 12.38 | 10.41 | 11.99 | 373,404 | -0.17(-1.40%) |
Mar 20, 2020 | 13.24 | 14.45 | 11.61 | 12.16 | 568,100 | -0.92(-7.03%) |
Mar 19, 2020 | 9.740 | 13.26 | 9.010 | 13.08 | 790,928 | +3.41(+35.26%) |
Mar 18, 2020 | 11.49 | 11.94 | 6.750 | 9.670 | 1,100,898 | -2.66(-21.57%) |
Mar 17, 2020 | 12.00 | 12.36 | 10.12 | 12.33 | 664,775 | +0.82(+7.12%) |
Mar 16, 2020 | 13.67 | 13.84 | 11.06 | 11.51 | 707,197 | -3.82(-24.92%) |
Mar 13, 2020 | 16.40 | 17.58 | 14.54 | 15.33 | 588,300 | +0.06(+0.39%) |
Mar 12, 2020 | 17.67 | 18.29 | 15.06 | 15.27 | 685,367 | -4.33(-22.09%) |
Mar 11, 2020 | 19.69 | 20.19 | 18.84 | 19.60 | 432,624 | -0.82(-4.02%) |
Mar 10, 2020 | 21.90 | 22.98 | 19.62 | 20.42 | 555,233 | -0.07(-0.34%) |
Mar 09, 2020 | 23.11 | 23.28 | 20.37 | 20.49 | 520,238 | -4.17(-16.91%) |
Mar 06, 2020 | 24.73 | 25.46 | 24.09 | 24.66 | 463,400 | -1.19(-4.60%) |
Mar 05, 2020 | 27.94 | 27.98 | 25.48 | 25.85 | 393,024 | -2.89(-10.06%) |
Mar 04, 2020 | 29.60 | 29.85 | 27.95 | 28.74 | 189,499 | -0.26(-0.90%) |
Mar 03, 2020 | 28.37 | 29.97 | 28.31 | 29.00 | 313,688 | +0.98(+3.50%) |
Mar 02, 2020 | 27.08 | 28.05 | 26.61 | 28.02 | 490,316 | +1.18(+4.40%) |
Feb 28, 2020 | 26.46 | 27.48 | 26.19 | 26.84 | 532,400 | -0.27(-1.00%) |
Feb 27, 2020 | 28.22 | 28.33 | 25.86 | 27.11 | 515,078 | -1.81(-6.26%) |
Feb 26, 2020 | 30.75 | 32.30 | 28.75 | 28.92 | 450,793 | -1.25(-4.14%) |
Feb 25, 2020 | 35.00 | 36.00 | 29.83 | 30.17 | 825,946 | -6.60(-17.95%) |
Feb 24, 2020 | 36.05 | 36.96 | 35.81 | 36.77 | 172,333 | -0.56(-1.50%) |
Feb 21, 2020 | 37.66 | 37.88 | 37.05 | 37.33 | 110,300 | -0.67(-1.76%) |
Feb 20, 2020 | 37.82 | 38.70 | 37.38 | 38.00 | 111,073 | +0.20(+0.53%) |
Feb 19, 2020 | 37.97 | 38.58 | 37.75 | 37.80 | 184,756 | -0.14(-0.37%) |
Feb 18, 2020 | 38.43 | 38.77 | 37.53 | 37.94 | 145,974 | -0.83(-2.14%) |
Feb 14, 2020 | 39.33 | 39.64 | 38.62 | 38.77 | 111,400 | -0.66(-1.67%) |
Feb 13, 2020 | 39.25 | 40.15 | 39.25 | 39.43 | 63,252 | -0.07(-0.18%) |
Feb 12, 2020 | 39.97 | 40.00 | 39.09 | 39.50 | 113,136 | -0.33(-0.83%) |
Feb 11, 2020 | 39.95 | 40.15 | 39.26 | 39.83 | 118,923 | +0.24(+0.61%) |
Feb 10, 2020 | 38.26 | 39.89 | 38.19 | 39.59 | 224,137 | +1.13(+2.94%) |
Feb 07, 2020 | 38.85 | 39.09 | 38.16 | 38.46 | 118,500 | -0.49(-1.26%) |
Feb 06, 2020 | 39.24 | 39.35 | 38.62 | 38.95 | 106,317 | -0.08(-0.20%) |
Feb 05, 2020 | 37.10 | 40.13 | 37.10 | 39.03 | 333,887 | +2.54(+6.96%) |
Feb 04, 2020 | 36.10 | 36.83 | 36.04 | 36.49 | 188,014 | +0.76(+2.13%) |
Feb 03, 2020 | 35.75 | 36.35 | 35.57 | 35.73 | 175,216 | +0.14(+0.39%) |
Jan 31, 2020 | 36.55 | 36.70 | 35.23 | 35.59 | 169,800 | -1.12(-3.06%) |
Jan 30, 2020 | 36.74 | 36.94 | 36.50 | 36.72 | 200,941 | -0.22(-0.61%) |
Jan 29, 2020 | 37.57 | 37.94 | 36.90 | 36.94 | 113,857 | -0.46(-1.23%) |
Jan 28, 2020 | 37.40 | 37.66 | 36.75 | 37.40 | 195,621 | +0.04(+0.11%) |
Jan 27, 2020 | 36.70 | 38.03 | 36.52 | 37.36 | 141,625 | -0.31(-0.82%) |
Jan 24, 2020 | 38.98 | 38.98 | 36.87 | 37.67 | 212,300 | -1.29(-3.31%) |
Jan 23, 2020 | 38.55 | 39.13 | 38.00 | 38.96 | 194,631 | +0.31(+0.80%) |
Jan 22, 2020 | 38.82 | 39.48 | 38.57 | 38.65 | 147,214 | -0.24(-0.62%) |
Jan 21, 2020 | 39.75 | 39.75 | 38.66 | 38.89 | 200,022 | -1.27(-3.16%) |
Jan 17, 2020 | 41.17 | 41.28 | 40.00 | 40.16 | 204,100 | -0.80(-1.95%) |
Jan 16, 2020 | 40.94 | 41.34 | 40.20 | 40.96 | 207,407 | +0.33(+0.81%) |
Jan 15, 2020 | 40.52 | 41.03 | 40.20 | 40.63 | 272,906 | +0.27(+0.67%) |
Jan 14, 2020 | 40.58 | 40.80 | 40.22 | 40.36 | 171,980 | -0.43(-1.05%) |
Jan 13, 2020 | 40.95 | 41.00 | 40.26 | 40.79 | 131,476 | -0.23(-0.57%) |
Jan 10, 2020 | 41.40 | 41.40 | 40.72 | 41.02 | 148,300 | -0.36(-0.86%) |
Jan 09, 2020 | 41.29 | 41.64 | 40.85 | 41.38 | 175,470 | +0.18(+0.44%) |
Jan 08, 2020 | 40.67 | 41.94 | 40.67 | 41.20 | 319,637 | +0.42(+1.03%) |
Jan 07, 2020 | 40.72 | 41.55 | 40.55 | 40.78 | 141,328 | -0.15(-0.37%) |
Jan 06, 2020 | 40.64 | 40.95 | 40.24 | 40.93 | 169,062 | -0.10(-0.24%) |
Jan 03, 2020 | 40.66 | 41.40 | 40.55 | 41.03 | 168,100 | -0.22(-0.53%) |
Jan 02, 2020 | 42.04 | 42.22 | 40.81 | 41.25 | 189,119 | -0.41(-0.98%) |
Dec 31, 2019 | 40.71 | 41.83 | 40.61 | 41.66 | 284,000 | +1.05(+2.59%) |
Dec 30, 2019 | 41.39 | 41.55 | 40.32 | 40.61 | 222,808 | -0.58(-1.41%) |
Dec 27, 2019 | 41.47 | 41.56 | 40.94 | 41.19 | 96,600 | -0.21(-0.51%) |
Dec 26, 2019 | 41.30 | 41.55 | 40.65 | 41.40 | 125,283 | +0.10(+0.24%) |
Dec 24, 2019 | 40.69 | 41.77 | 40.53 | 41.30 | 112,300 | +0.77(+1.90%) |
Dec 23, 2019 | 42.50 | 42.88 | 40.45 | 40.53 | 255,392 | -1.92(-4.52%) |
Dec 20, 2019 | 42.54 | 42.97 | 41.82 | 42.45 | 394,100 | -0.03(-0.07%) |
Dec 19, 2019 | 41.72 | 43.34 | 41.39 | 42.48 | 362,024 | +0.71(+1.70%) |
Dec 18, 2019 | 41.73 | 42.36 | 40.69 | 41.77 | 225,937 | +0.29(+0.70%) |
Dec 17, 2019 | 40.02 | 41.72 | 39.31 | 41.48 | 379,184 | +1.53(+3.83%) |
Dec 16, 2019 | 39.57 | 40.66 | 39.57 | 39.95 | 260,841 | +0.50(+1.27%) |
Dec 13, 2019 | 39.50 | 40.77 | 39.05 | 39.45 | 249,200 | -0.02(-0.05%) |
Dec 12, 2019 | 38.68 | 39.70 | 38.26 | 39.47 | 360,510 | +0.96(+2.49%) |
Dec 11, 2019 | 38.29 | 39.12 | 37.65 | 38.51 | 302,962 | +0.61(+1.61%) |
Dec 10, 2019 | 38.67 | 38.67 | 37.68 | 37.90 | 292,774 | -0.80(-2.07%) |
Dec 09, 2019 | 39.65 | 39.73 | 38.31 | 38.70 | 292,785 | -1.11(-2.79%) |
Dec 06, 2019 | 40.23 | 40.70 | 39.54 | 39.81 | 216,200 | -0.30(-0.75%) |
Dec 05, 2019 | 40.03 | 40.49 | 39.63 | 40.11 | 234,757 | +0.11(+0.27%) |
Dec 04, 2019 | 40.16 | 40.47 | 39.79 | 40.00 | 408,649 | -0.02(-0.05%) |
Dec 03, 2019 | 40.41 | 40.68 | 39.60 | 40.02 | 214,241 | -1.03(-2.51%) |
Dec 02, 2019 | 41.34 | 41.34 | 40.33 | 41.05 | 203,063 | +0.12(+0.29%) |
Nov 29, 2019 | 41.00 | 41.44 | 40.59 | 40.93 | 140,900 | -0.04(-0.10%) |
Nov 27, 2019 | 41.21 | 41.87 | 40.43 | 40.97 | 326,400 | -0.10(-0.24%) |
Nov 26, 2019 | 40.46 | 42.56 | 40.46 | 41.07 | 351,469 | +1.29(+3.24%) |
Nov 25, 2019 | 39.96 | 40.03 | 39.57 | 39.78 | 277,100 | -0.18(-0.45%) |
Nov 22, 2019 | 40.41 | 40.56 | 39.93 | 39.96 | 147,700 | -0.02(-0.05%) |
Nov 21, 2019 | 40.27 | 40.48 | 39.12 | 39.98 | 273,891 | -0.50(-1.24%) |
Nov 20, 2019 | 40.99 | 41.56 | 40.36 | 40.48 | 166,357 | -0.69(-1.68%) |
Nov 19, 2019 | 40.76 | 41.61 | 40.40 | 41.17 | 176,815 | +0.17(+0.41%) |
Nov 18, 2019 | 41.92 | 42.17 | 40.81 | 41.00 | 411,667 | -2.07(-4.81%) |
Nov 15, 2019 | 43.86 | 44.13 | 42.87 | 43.07 | 185,800 | -0.56(-1.28%) |
Nov 14, 2019 | 43.71 | 44.59 | 43.24 | 43.63 | 178,759 | -0.34(-0.77%) |
Nov 13, 2019 | 43.84 | 44.97 | 43.66 | 43.97 | 160,340 | -0.39(-0.88%) |
Nov 12, 2019 | 45.88 | 46.52 | 43.53 | 44.36 | 285,461 | -1.23(-2.70%) |
Nov 11, 2019 | 43.41 | 46.06 | 43.03 | 45.59 | 325,901 | +1.73(+3.94%) |
Nov 08, 2019 | 50.22 | 51.37 | 41.50 | 43.86 | 1,316,100 | -10.10(-18.72%) |
Nov 07, 2019 | 53.50 | 55.07 | 53.29 | 53.96 | 267,252 | +1.04(+1.97%) |
Nov 06, 2019 | 52.19 | 52.96 | 51.00 | 52.92 | 156,016 | +0.23(+0.44%) |
Nov 05, 2019 | 53.96 | 54.42 | 52.69 | 52.69 | 133,403 | -1.15(-2.14%) |
Nov 04, 2019 | 54.11 | 54.48 | 53.32 | 53.84 | 210,840 | -0.06(-0.11%) |
Nov 01, 2019 | 52.69 | 53.96 | 52.69 | 53.90 | 153,200 | +1.64(+3.14%) |
Oct 31, 2019 | 53.09 | 53.51 | 51.73 | 52.26 | 96,970 | -0.96(-1.80%) |
Oct 30, 2019 | 53.15 | 53.37 | 51.87 | 53.22 | 111,801 | -0.15(-0.28%) |
Oct 29, 2019 | 53.18 | 53.65 | 52.60 | 53.37 | 123,843 | +0.29(+0.55%) |
Oct 28, 2019 | 53.81 | 54.36 | 52.62 | 53.08 | 153,555 | -0.27(-0.51%) |
Oct 25, 2019 | 50.71 | 53.80 | 50.71 | 53.35 | 250,500 | +2.59(+5.10%) |
Oct 24, 2019 | 52.62 | 52.68 | 50.61 | 50.76 | 152,933 | -1.93(-3.66%) |
Oct 23, 2019 | 54.82 | 55.10 | 52.61 | 52.69 | 182,131 | -2.43(-4.41%) |
Oct 22, 2019 | 54.43 | 55.29 | 54.07 | 55.12 | 248,373 | +0.65(+1.19%) |
Oct 21, 2019 | 53.13 | 54.74 | 53.13 | 54.47 | 268,815 | +1.49(+2.81%) |
Oct 18, 2019 | 51.73 | 53.09 | 51.19 | 52.98 | 126,400 | +1.11(+2.14%) |
Oct 17, 2019 | 50.33 | 53.50 | 50.33 | 51.87 | 239,669 | +1.99(+3.99%) |
Oct 16, 2019 | 48.17 | 50.01 | 48.17 | 49.88 | 208,980 | +1.59(+3.29%) |
Oct 15, 2019 | 48.65 | 49.52 | 48.17 | 48.29 | 203,928 | -0.11(-0.23%) |
Oct 14, 2019 | 48.70 | 49.02 | 47.92 | 48.40 | 221,097 | -0.29(-0.60%) |
Oct 11, 2019 | 50.27 | 50.68 | 48.58 | 48.69 | 190,200 | -0.70(-1.42%) |
Oct 10, 2019 | 52.12 | 52.48 | 49.32 | 49.39 | 330,026 | -2.50(-4.82%) |
Oct 09, 2019 | 51.83 | 52.10 | 50.87 | 51.89 | 126,986 | +0.61(+1.19%) |
Oct 08, 2019 | 50.19 | 51.62 | 50.08 | 51.28 | 149,436 | +0.43(+0.85%) |
Oct 07, 2019 | 49.49 | 51.09 | 48.90 | 50.85 | 135,065 | +1.05(+2.11%) |
Oct 04, 2019 | 49.23 | 50.50 | 47.98 | 49.80 | 149,100 | +0.87(+1.78%) |
Oct 03, 2019 | 50.19 | 50.83 | 48.39 | 48.93 | 176,826 | -1.45(-2.88%) |
Oct 02, 2019 | 50.38 | 50.75 | 48.78 | 50.38 | 248,125 | -0.83(-1.62%) |
Oct 01, 2019 | 55.25 | 56.22 | 51.06 | 51.21 | 367,796 | -4.07(-7.36%) |
Sep 30, 2019 | 53.90 | 55.94 | 53.75 | 55.28 | 629,364 | +1.54(+2.87%) |
Sep 27, 2019 | 52.38 | 53.77 | 51.81 | 53.74 | 391,400 | +1.47(+2.81%) |
Sep 26, 2019 | 50.85 | 52.33 | 50.70 | 52.27 | 265,810 | +1.21(+2.37%) |
Sep 25, 2019 | 48.52 | 51.12 | 48.52 | 51.06 | 211,876 | +2.41(+4.95%) |
Sep 24, 2019 | 48.44 | 49.47 | 48.22 | 48.65 | 200,576 | +0.26(+0.54%) |
Sep 23, 2019 | 46.82 | 48.80 | 46.82 | 48.39 | 163,474 | +1.56(+3.33%) |
Sep 20, 2019 | 47.20 | 47.59 | 46.67 | 46.83 | 162,300 | -0.28(-0.59%) |
Sep 19, 2019 | 46.82 | 48.04 | 46.46 | 47.11 | 133,713 | +0.44(+0.94%) |
Sep 18, 2019 | 46.80 | 47.11 | 46.01 | 46.67 | 201,396 | -0.09(-0.19%) |
Sep 17, 2019 | 47.00 | 47.10 | 46.15 | 46.76 | 160,232 | -0.26(-0.55%) |
Sep 16, 2019 | 47.73 | 47.97 | 46.73 | 47.02 | 241,804 | -0.66(-1.38%) |
Sep 13, 2019 | 47.85 | 48.00 | 47.28 | 47.68 | 120,200 | +0.34(+0.72%) |
Sep 12, 2019 | 47.95 | 47.98 | 46.61 | 47.34 | 217,090 | -0.48(-1.00%) |
Sep 11, 2019 | 47.37 | 48.17 | 47.21 | 47.82 | 230,138 | +0.80(+1.70%) |
Sep 10, 2019 | 46.72 | 48.41 | 46.22 | 47.02 | 306,041 | +0.41(+0.88%) |
Sep 09, 2019 | 45.61 | 46.89 | 45.06 | 46.61 | 178,229 | +1.17(+2.57%) |
Sep 06, 2019 | 43.75 | 46.12 | 43.42 | 45.44 | 179,300 | +1.88(+4.32%) |
Sep 05, 2019 | 41.68 | 44.44 | 41.49 | 43.56 | 266,415 | +2.49(+6.06%) |
Sep 04, 2019 | 40.95 | 41.57 | 40.87 | 41.07 | 261,049 | +0.37(+0.91%) |
Sep 03, 2019 | 39.91 | 41.03 | 39.68 | 40.70 | 461,786 | +0.18(+0.44%) |
Aug 30, 2019 | 39.72 | 40.70 | 39.59 | 40.52 | 269,500 | +1.32(+3.37%) |
Aug 29, 2019 | 39.36 | 40.02 | 39.10 | 39.20 | 142,131 | +0.25(+0.64%) |
Aug 28, 2019 | 38.58 | 39.50 | 38.50 | 38.95 | 214,232 | +0.22(+0.57%) |
Aug 27, 2019 | 41.95 | 42.23 | 38.67 | 38.73 | 290,203 | -2.72(-6.56%) |
Aug 26, 2019 | 42.12 | 42.41 | 41.28 | 41.45 | 182,900 | -0.21(-0.50%) |
Aug 23, 2019 | 43.72 | 43.72 | 41.35 | 41.66 | 185,900 | -2.43(-5.51%) |
Aug 22, 2019 | 45.15 | 45.38 | 44.02 | 44.09 | 154,584 | -1.06(-2.35%) |
Aug 21, 2019 | 45.36 | 45.75 | 44.70 | 45.15 | 121,108 | +0.23(+0.51%) |
Aug 20, 2019 | 45.03 | 45.44 | 44.89 | 44.92 | 142,854 | -0.14(-0.31%) |
Aug 19, 2019 | 45.01 | 45.45 | 44.46 | 45.06 | 242,249 | +0.88(+1.99%) |
Aug 16, 2019 | 43.98 | 44.42 | 43.64 | 44.18 | 144,400 | +0.77(+1.77%) |
Aug 15, 2019 | 46.78 | 46.78 | 43.40 | 43.41 | 159,072 | -3.20(-6.87%) |
Aug 14, 2019 | 46.24 | 47.30 | 46.03 | 46.61 | 292,272 | -0.70(-1.48%) |
Aug 13, 2019 | 44.53 | 47.47 | 44.28 | 47.31 | 300,187 | +2.70(+6.05%) |
Aug 12, 2019 | 44.81 | 45.34 | 43.61 | 44.61 | 312,918 | -0.43(-0.95%) |
Aug 09, 2019 | 43.94 | 47.52 | 43.36 | 45.04 | 696,900 | +0.31(+0.69%) |
Aug 08, 2019 | 43.64 | 44.79 | 43.31 | 44.73 | 351,847 | +1.77(+4.12%) |
Aug 07, 2019 | 43.05 | 43.66 | 42.60 | 42.96 | 255,227 | -0.81(-1.85%) |
Aug 06, 2019 | 43.13 | 44.03 | 42.17 | 43.77 | 207,287 | +1.10(+2.58%) |
Aug 05, 2019 | 43.34 | 43.46 | 41.94 | 42.67 | 369,065 | -1.70(-3.83%) |
Aug 02, 2019 | 44.53 | 45.25 | 43.51 | 44.37 | 204,800 | -0.36(-0.80%) |
Aug 01, 2019 | 47.28 | 48.29 | 44.04 | 44.73 | 257,752 | -2.36(-5.01%) |
Jul 31, 2019 | 49.26 | 49.46 | 47.03 | 47.09 | 177,867 | -2.25(-4.56%) |
Jul 30, 2019 | 48.52 | 49.86 | 48.52 | 49.34 | 236,060 | +0.50(+1.02%) |
Jul 29, 2019 | 48.99 | 48.99 | 47.80 | 48.84 | 115,551 | -0.11(-0.22%) |
Jul 26, 2019 | 48.04 | 49.34 | 48.04 | 48.95 | 97,400 | +0.90(+1.87%) |
Jul 25, 2019 | 50.37 | 50.59 | 47.92 | 48.05 | 135,489 | -2.06(-4.11%) |
Jul 24, 2019 | 48.46 | 50.11 | 48.21 | 50.11 | 186,483 | +1.37(+2.81%) |
Jul 23, 2019 | 48.37 | 49.20 | 48.11 | 48.74 | 133,411 | +0.87(+1.82%) |
Jul 22, 2019 | 47.98 | 48.51 | 47.62 | 47.87 | 126,755 | +0.17(+0.36%) |
Jul 19, 2019 | 47.92 | 48.13 | 47.17 | 47.70 | 168,800 | -0.01(-0.02%) |
Jul 18, 2019 | 49.60 | 49.74 | 46.33 | 47.71 | 329,843 | -3.13(-6.16%) |
Jul 17, 2019 | 51.80 | 51.80 | 50.58 | 50.84 | 140,292 | -0.99(-1.91%) |
Jul 16, 2019 | 51.09 | 52.67 | 50.97 | 51.83 | 177,946 | +0.75(+1.47%) |
Jul 15, 2019 | 50.76 | 51.65 | 49.67 | 51.08 | 150,119 | +0.36(+0.71%) |
Jul 12, 2019 | 49.32 | 51.00 | 49.19 | 50.72 | 171,200 | +1.55(+3.15%) |
Jul 11, 2019 | 49.47 | 50.16 | 48.65 | 49.17 | 267,733 | -0.12(-0.24%) |
Jul 10, 2019 | 50.00 | 50.22 | 49.10 | 49.29 | 326,498 | -0.28(-0.56%) |
Jul 09, 2019 | 49.68 | 50.15 | 49.26 | 49.57 | 130,912 | -0.11(-0.22%) |
Jul 08, 2019 | 50.91 | 51.41 | 49.50 | 49.68 | 140,995 | -1.50(-2.93%) |
Jul 05, 2019 | 50.90 | 51.36 | 50.35 | 51.18 | 125,100 | +0.09(+0.18%) |
Jul 03, 2019 | 49.64 | 51.14 | 49.60 | 51.09 | 122,600 | +1.56(+3.15%) |
Jul 02, 2019 | 48.95 | 49.59 | 48.40 | 49.53 | 172,416 | +0.68(+1.39%) |
Jul 01, 2019 | 50.11 | 50.37 | 48.35 | 48.85 | 199,310 | -0.84(-1.69%) |
Jun 28, 2019 | 49.00 | 49.87 | 48.77 | 49.69 | 228,600 | +0.98(+2.01%) |
Jun 27, 2019 | 47.75 | 49.00 | 47.29 | 48.71 | 234,008 | +1.22(+2.57%) |
Jun 26, 2019 | 45.86 | 47.53 | 45.41 | 47.49 | 218,178 | +1.83(+4.01%) |
Jun 25, 2019 | 47.06 | 47.41 | 45.60 | 45.66 | 227,429 | -1.45(-3.08%) |
Jun 24, 2019 | 47.82 | 48.01 | 47.02 | 47.11 | 122,143 | -0.57(-1.20%) |
Jun 21, 2019 | 47.32 | 48.09 | 46.24 | 47.68 | 282,700 | +0.07(+0.15%) |
Jun 20, 2019 | 47.61 | 48.17 | 47.31 | 47.61 | 181,858 | +0.43(+0.91%) |
Jun 19, 2019 | 47.51 | 47.56 | 46.16 | 47.18 | 203,317 | -0.33(-0.69%) |
Jun 18, 2019 | 48.36 | 49.87 | 47.44 | 47.51 | 176,674 | -0.76(-1.57%) |
Jun 17, 2019 | 46.99 | 48.60 | 46.65 | 48.27 | 203,266 | +1.12(+2.38%) |
Jun 14, 2019 | 47.10 | 47.59 | 46.33 | 47.15 | 163,400 | -0.18(-0.38%) |
Jun 13, 2019 | 45.00 | 47.90 | 44.51 | 47.33 | 315,584 | +2.50(+5.58%) |
Jun 12, 2019 | 45.36 | 45.59 | 44.02 | 44.83 | 398,199 | -0.67(-1.47%) |
Jun 11, 2019 | 48.62 | 48.68 | 43.43 | 45.50 | 433,548 | -2.74(-5.68%) |
Jun 10, 2019 | 48.64 | 49.23 | 48.10 | 48.24 | 190,481 | +0.07(+0.15%) |
Jun 07, 2019 | 47.95 | 48.87 | 47.53 | 48.17 | 124,900 | +0.33(+0.69%) |
Jun 06, 2019 | 48.97 | 49.08 | 47.58 | 47.84 | 153,331 | -1.08(-2.21%) |
Jun 05, 2019 | 49.50 | 49.80 | 48.58 | 48.92 | 271,883 | -0.89(-1.79%) |
Jun 04, 2019 | 47.79 | 50.13 | 46.80 | 49.81 | 297,414 | +2.43(+5.13%) |