Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 50.84 | 52.28 | 50.14 | 51.29 | 139,810 | +0.08(+0.15%) |
May 28, 2020 | 54.77 | 54.77 | 51.20 | 51.22 | 92,923 | -2.48(-4.61%) |
May 27, 2020 | 53.16 | 54.01 | 51.88 | 53.69 | 108,894 | +1.52(+2.92%) |
May 26, 2020 | 51.18 | 52.65 | 50.60 | 52.17 | 77,863 | +2.53(+5.09%) |
May 22, 2020 | 50.34 | 50.34 | 49.04 | 49.65 | 52,513 | -0.64(-1.28%) |
May 21, 2020 | 50.22 | 50.84 | 49.90 | 50.29 | 69,002 | -0.01(-0.02%) |
May 20, 2020 | 49.72 | 50.90 | 49.24 | 50.30 | 76,230 | +1.73(+3.55%) |
May 19, 2020 | 49.56 | 49.68 | 48.57 | 48.57 | 77,473 | -1.55(-3.09%) |
May 18, 2020 | 51.63 | 52.23 | 49.94 | 50.12 | 132,736 | +0.87(+1.76%) |
May 15, 2020 | 47.38 | 49.59 | 46.90 | 49.26 | 118,564 | +2.05(+4.34%) |
May 14, 2020 | 44.98 | 47.28 | 44.07 | 47.21 | 130,361 | +0.83(+1.79%) |
May 13, 2020 | 47.55 | 47.75 | 45.73 | 46.38 | 113,467 | -1.35(-2.82%) |
May 12, 2020 | 49.55 | 49.58 | 47.66 | 47.73 | 113,726 | -1.70(-3.43%) |
May 11, 2020 | 49.41 | 49.77 | 48.17 | 49.42 | 190,276 | -1.04(-2.07%) |
May 08, 2020 | 50.33 | 50.65 | 49.64 | 50.47 | 68,820 | +1.61(+3.29%) |
May 07, 2020 | 48.57 | 49.09 | 48.46 | 48.86 | 111,081 | +1.17(+2.45%) |
May 06, 2020 | 48.16 | 48.30 | 47.29 | 47.69 | 110,302 | -0.38(-0.79%) |
May 05, 2020 | 49.58 | 49.91 | 47.90 | 48.07 | 145,835 | -0.23(-0.48%) |
May 04, 2020 | 47.83 | 48.61 | 47.28 | 48.30 | 284,438 | -0.15(-0.30%) |
May 01, 2020 | 48.93 | 49.60 | 47.76 | 48.45 | 183,898 | -2.00(-3.96%) |
Apr 30, 2020 | 51.43 | 51.68 | 50.29 | 50.45 | 240,593 | -2.39(-4.52%) |
Apr 29, 2020 | 50.27 | 53.53 | 50.27 | 52.83 | 186,109 | +3.74(+7.63%) |
Apr 28, 2020 | 51.67 | 51.93 | 48.76 | 49.09 | 146,673 | -0.66(-1.33%) |
Apr 27, 2020 | 48.75 | 50.36 | 48.40 | 49.75 | 140,276 | +1.45(+3.01%) |
Apr 24, 2020 | 48.38 | 48.73 | 46.52 | 48.30 | 287,899 | +2.07(+4.47%) |
Apr 23, 2020 | 42.24 | 48.68 | 42.24 | 46.23 | 285,087 | +4.81(+11.60%) |
Apr 22, 2020 | 42.21 | 42.61 | 40.69 | 41.43 | 134,593 | +0.39(+0.95%) |
Apr 21, 2020 | 39.98 | 41.50 | 39.65 | 41.04 | 243,435 | -0.38(-0.92%) |
Apr 20, 2020 | 39.99 | 41.57 | 39.96 | 41.42 | 146,015 | +0.36(+0.88%) |
Apr 17, 2020 | 40.88 | 42.30 | 40.59 | 41.06 | 140,000 | +1.43(+3.62%) |
Apr 16, 2020 | 40.44 | 40.71 | 38.61 | 39.62 | 131,701 | -0.35(-0.88%) |
Apr 15, 2020 | 39.84 | 40.72 | 39.18 | 39.97 | 108,940 | -1.86(-4.45%) |
Apr 14, 2020 | 41.94 | 42.66 | 40.49 | 41.84 | 139,860 | +0.37(+0.89%) |
Apr 13, 2020 | 42.40 | 42.40 | 40.58 | 41.47 | 132,971 | -1.09(-2.57%) |
Apr 09, 2020 | 40.25 | 42.73 | 39.32 | 42.56 | 161,436 | +3.72(+9.59%) |
Apr 08, 2020 | 38.54 | 39.78 | 37.73 | 38.83 | 252,368 | +1.17(+3.11%) |
Apr 07, 2020 | 38.82 | 38.82 | 37.12 | 37.66 | 175,663 | +0.54(+1.44%) |
Apr 06, 2020 | 35.91 | 37.52 | 35.82 | 37.13 | 164,473 | +2.92(+8.52%) |
Apr 03, 2020 | 32.58 | 34.64 | 32.17 | 34.21 | 132,616 | +1.67(+5.12%) |
Apr 02, 2020 | 33.32 | 34.50 | 32.09 | 32.55 | 154,592 | -0.47(-1.42%) |
Apr 01, 2020 | 32.64 | 35.04 | 32.22 | 33.01 | 99,274 | -1.12(-3.28%) |
Mar 31, 2020 | 34.93 | 35.75 | 33.68 | 34.13 | 245,254 | -1.26(-3.55%) |
Mar 30, 2020 | 34.54 | 35.67 | 34.08 | 35.39 | 125,939 | +1.04(+3.04%) |
Mar 27, 2020 | 33.35 | 34.91 | 32.10 | 34.35 | 367,797 | -0.78(-2.22%) |
Mar 26, 2020 | 32.87 | 35.86 | 31.76 | 35.13 | 220,410 | +2.88(+8.92%) |
Mar 25, 2020 | 34.00 | 34.38 | 31.13 | 32.25 | 328,819 | -1.65(-4.86%) |
Mar 24, 2020 | 32.56 | 34.07 | 31.72 | 33.90 | 137,292 | +3.23(+10.52%) |
Mar 23, 2020 | 30.20 | 31.44 | 28.96 | 30.67 | 225,978 | +0.64(+2.14%) |
Mar 20, 2020 | 31.78 | 32.48 | 29.24 | 30.03 | 174,667 | -1.17(-3.75%) |
Mar 19, 2020 | 26.22 | 32.01 | 25.50 | 31.20 | 277,243 | +5.10(+19.54%) |
Mar 18, 2020 | 30.22 | 31.45 | 25.67 | 26.10 | 182,536 | -6.31(-19.46%) |
Mar 17, 2020 | 31.45 | 33.44 | 29.51 | 32.41 | 277,919 | +1.34(+4.30%) |
Mar 16, 2020 | 29.82 | 34.04 | 29.66 | 31.07 | 156,795 | -5.86(-15.87%) |
Mar 13, 2020 | 34.93 | 36.95 | 33.82 | 36.93 | 286,360 | +2.88(+8.45%) |
Mar 12, 2020 | 33.64 | 37.43 | 33.64 | 34.06 | 169,135 | -4.08(-10.69%) |
Mar 11, 2020 | 38.80 | 39.78 | 37.27 | 38.13 | 126,765 | -1.76(-4.42%) |
Mar 10, 2020 | 40.72 | 40.73 | 38.69 | 39.90 | 130,857 | +0.56(+1.41%) |
Mar 09, 2020 | 43.25 | 43.25 | 39.00 | 39.34 | 227,889 | -6.03(-13.28%) |
Mar 06, 2020 | 44.49 | 45.80 | 44.49 | 45.37 | 113,026 | -0.35(-0.77%) |
Mar 05, 2020 | 45.61 | 46.29 | 44.77 | 45.72 | 135,392 | -0.92(-1.97%) |
Mar 04, 2020 | 46.80 | 46.96 | 45.09 | 46.63 | 120,319 | +0.84(+1.83%) |
Mar 03, 2020 | 46.68 | 47.91 | 45.27 | 45.80 | 160,882 | -0.80(-1.72%) |
Mar 02, 2020 | 45.80 | 47.52 | 44.92 | 46.59 | 257,357 | +2.39(+5.40%) |
Feb 28, 2020 | 44.17 | 45.97 | 42.90 | 44.21 | 214,155 | -1.53(-3.35%) |
Feb 27, 2020 | 45.34 | 48.00 | 44.92 | 45.74 | 188,374 | -0.43(-0.93%) |
Feb 26, 2020 | 46.55 | 47.07 | 45.89 | 46.17 | 158,706 | -0.01(-0.02%) |
Feb 25, 2020 | 47.06 | 48.13 | 46.07 | 46.18 | 444,321 | -0.83(-1.76%) |
Feb 24, 2020 | 46.85 | 47.51 | 46.42 | 47.00 | 211,445 | -1.72(-3.52%) |
Feb 21, 2020 | 48.55 | 49.72 | 48.15 | 48.72 | 103,590 | -0.06(-0.12%) |
Feb 20, 2020 | 49.33 | 50.49 | 48.71 | 48.78 | 114,650 | -0.90(-1.81%) |
Feb 19, 2020 | 50.88 | 51.24 | 49.28 | 49.68 | 152,958 | -1.00(-1.98%) |
Feb 18, 2020 | 51.63 | 51.96 | 50.28 | 50.68 | 130,270 | -0.95(-1.83%) |
Feb 14, 2020 | 53.64 | 53.88 | 51.40 | 51.63 | 140,086 | -1.93(-3.60%) |
Feb 13, 2020 | 56.30 | 57.29 | 52.86 | 53.55 | 159,113 | -3.28(-5.77%) |
Feb 12, 2020 | 57.51 | 57.63 | 56.62 | 56.83 | 118,344 | +0.02(+0.03%) |
Feb 11, 2020 | 55.91 | 57.56 | 55.91 | 56.81 | 113,524 | +1.28(+2.31%) |
Feb 10, 2020 | 54.81 | 55.67 | 54.51 | 55.53 | 141,609 | +0.72(+1.31%) |
Feb 07, 2020 | 56.22 | 56.42 | 54.65 | 54.81 | 157,147 | -1.58(-2.80%) |
Feb 06, 2020 | 57.31 | 57.31 | 55.77 | 56.38 | 345,550 | -0.63(-1.11%) |
Feb 05, 2020 | 56.26 | 57.06 | 56.01 | 57.02 | 118,146 | +1.60(+2.88%) |
Feb 04, 2020 | 57.20 | 57.73 | 55.13 | 55.42 | 224,021 | -0.90(-1.59%) |
Feb 03, 2020 | 53.42 | 56.53 | 53.42 | 56.32 | 245,136 | +3.48(+6.59%) |
Jan 31, 2020 | 54.56 | 54.69 | 52.73 | 52.83 | 153,961 | -1.92(-3.50%) |
Jan 30, 2020 | 53.77 | 54.78 | 53.77 | 54.75 | 59,415 | +0.37(+0.68%) |
Jan 29, 2020 | 53.98 | 54.85 | 53.85 | 54.38 | 140,283 | +0.40(+0.74%) |
Jan 28, 2020 | 55.16 | 55.16 | 53.75 | 53.98 | 111,740 | -0.83(-1.51%) |
Jan 27, 2020 | 54.47 | 55.38 | 54.05 | 54.81 | 87,464 | -0.82(-1.47%) |
Jan 24, 2020 | 56.66 | 56.66 | 55.30 | 55.62 | 73,177 | -1.12(-1.97%) |
Jan 23, 2020 | 57.26 | 57.26 | 55.71 | 56.74 | 143,045 | -0.66(-1.15%) |
Jan 22, 2020 | 58.18 | 58.58 | 57.16 | 57.41 | 57,063 | -0.57(-0.99%) |
Jan 21, 2020 | 59.35 | 59.39 | 57.68 | 57.98 | 90,317 | -1.69(-2.84%) |
Jan 17, 2020 | 59.79 | 59.82 | 59.20 | 59.67 | 56,116 | +0.28(+0.47%) |
Jan 16, 2020 | 59.54 | 59.95 | 58.89 | 59.39 | 94,690 | +0.20(+0.35%) |
Jan 15, 2020 | 58.81 | 59.89 | 58.65 | 59.19 | 112,607 | +0.10(+0.16%) |
Jan 14, 2020 | 59.60 | 60.05 | 58.87 | 59.09 | 91,003 | -0.66(-1.11%) |
Jan 13, 2020 | 58.27 | 59.83 | 58.09 | 59.75 | 87,512 | +1.77(+3.05%) |
Jan 10, 2020 | 59.89 | 59.89 | 57.96 | 57.98 | 105,244 | -1.82(-3.04%) |
Jan 09, 2020 | 60.87 | 60.87 | 59.61 | 59.80 | 167,012 | +0.46(+0.77%) |
Jan 08, 2020 | 58.81 | 59.86 | 58.08 | 59.34 | 135,636 | +0.41(+0.69%) |
Jan 07, 2020 | 58.55 | 59.30 | 58.26 | 58.93 | 75,933 | +0.28(+0.48%) |
Jan 06, 2020 | 57.75 | 58.74 | 57.40 | 58.65 | 109,997 | +0.48(+0.82%) |
Jan 03, 2020 | 58.03 | 58.62 | 57.95 | 58.17 | 120,763 | -0.88(-1.48%) |
Jan 02, 2020 | 58.51 | 59.06 | 58.05 | 59.05 | 69,688 | +1.21(+2.09%) |
Dec 31, 2019 | 57.53 | 58.48 | 57.53 | 57.84 | 127,752 | +0.18(+0.32%) |
Dec 30, 2019 | 57.61 | 58.16 | 57.04 | 57.66 | 55,821 | +0.04(+0.07%) |
Dec 27, 2019 | 57.81 | 57.99 | 57.38 | 57.62 | 42,652 | -0.18(-0.30%) |
Dec 26, 2019 | 58.26 | 58.76 | 57.39 | 57.79 | 68,295 | -0.30(-0.52%) |
Dec 24, 2019 | 57.76 | 58.24 | 57.48 | 58.10 | 54,061 | +0.33(+0.57%) |
Dec 23, 2019 | 57.24 | 57.78 | 56.97 | 57.77 | 64,468 | +0.36(+0.63%) |
Dec 20, 2019 | 57.41 | 57.83 | 56.72 | 57.41 | 245,844 | +0.00(+0.00%) |
Dec 19, 2019 | 57.89 | 58.23 | 57.39 | 57.41 | 233,975 | -0.40(-0.69%) |
Dec 18, 2019 | 58.34 | 58.34 | 57.49 | 57.80 | 91,974 | -0.21(-0.37%) |
Dec 17, 2019 | 57.76 | 58.42 | 57.76 | 58.02 | 99,396 | +0.33(+0.57%) |
Dec 16, 2019 | 58.78 | 59.33 | 57.47 | 57.69 | 151,478 | -0.42(-0.72%) |
Dec 13, 2019 | 59.21 | 59.47 | 57.89 | 58.11 | 131,761 | -1.09(-1.84%) |
Dec 12, 2019 | 58.56 | 59.54 | 57.79 | 59.20 | 140,437 | +0.69(+1.18%) |
Dec 11, 2019 | 58.07 | 58.86 | 57.08 | 58.50 | 65,379 | +0.72(+1.25%) |
Dec 10, 2019 | 57.70 | 58.27 | 57.37 | 57.78 | 73,772 | +0.02(+0.03%) |
Dec 09, 2019 | 57.64 | 58.63 | 57.16 | 57.77 | 123,397 | +0.11(+0.19%) |
Dec 06, 2019 | 57.34 | 58.27 | 57.34 | 57.66 | 145,225 | +1.10(+1.94%) |
Dec 05, 2019 | 56.98 | 57.75 | 56.36 | 56.56 | 124,653 | -0.26(-0.46%) |
Dec 04, 2019 | 56.44 | 57.64 | 56.21 | 56.82 | 92,709 | +0.73(+1.30%) |
Dec 03, 2019 | 56.23 | 56.86 | 55.99 | 56.09 | 72,626 | -0.81(-1.42%) |
Dec 02, 2019 | 57.38 | 57.65 | 56.62 | 56.90 | 96,093 | -0.37(-0.65%) |
Nov 29, 2019 | 57.91 | 57.91 | 57.06 | 57.27 | 31,038 | -0.96(-1.65%) |
Nov 27, 2019 | 57.31 | 58.26 | 57.04 | 58.23 | 91,677 | +0.99(+1.73%) |
Nov 26, 2019 | 57.81 | 58.22 | 57.15 | 57.24 | 88,776 | -0.34(-0.59%) |
Nov 25, 2019 | 56.33 | 58.17 | 56.33 | 57.58 | 89,473 | +1.50(+2.67%) |
Nov 22, 2019 | 56.29 | 56.70 | 55.61 | 56.08 | 92,397 | +0.26(+0.47%) |
Nov 21, 2019 | 56.57 | 56.82 | 55.22 | 55.82 | 215,341 | -0.75(-1.32%) |
Nov 20, 2019 | 56.41 | 57.58 | 56.27 | 56.57 | 147,281 | -0.09(-0.15%) |
Nov 19, 2019 | 57.10 | 57.51 | 56.57 | 56.66 | 133,118 | -0.18(-0.33%) |
Nov 18, 2019 | 57.82 | 57.82 | 56.66 | 56.84 | 69,683 | -1.13(-1.95%) |
Nov 15, 2019 | 57.53 | 57.99 | 56.86 | 57.97 | 99,283 | +0.93(+1.64%) |
Nov 14, 2019 | 56.48 | 57.92 | 56.19 | 57.04 | 80,247 | +0.52(+0.91%) |
Nov 13, 2019 | 56.65 | 56.92 | 55.70 | 56.52 | 191,413 | -0.68(-1.19%) |
Nov 12, 2019 | 55.96 | 57.81 | 55.66 | 57.20 | 93,991 | +1.27(+2.28%) |
Nov 11, 2019 | 56.81 | 56.84 | 55.81 | 55.93 | 77,947 | -1.55(-2.69%) |
Nov 08, 2019 | 57.37 | 58.13 | 57.20 | 57.47 | 53,547 | -0.09(-0.15%) |
Nov 07, 2019 | 58.54 | 58.85 | 57.48 | 57.56 | 71,618 | -0.42(-0.72%) |
Nov 06, 2019 | 57.45 | 58.65 | 57.27 | 57.98 | 150,920 | +0.24(+0.42%) |
Nov 05, 2019 | 57.03 | 57.81 | 56.54 | 57.74 | 105,048 | +1.09(+1.92%) |
Nov 04, 2019 | 56.86 | 56.98 | 55.97 | 56.65 | 105,871 | +0.59(+1.06%) |
Nov 01, 2019 | 55.72 | 56.71 | 55.72 | 56.06 | 83,609 | +0.85(+1.55%) |
Oct 31, 2019 | 55.68 | 56.20 | 54.50 | 55.20 | 111,435 | -0.81(-1.44%) |
Oct 30, 2019 | 55.60 | 56.11 | 54.88 | 56.01 | 71,471 | +0.03(+0.05%) |
Oct 29, 2019 | 55.63 | 56.78 | 55.19 | 55.98 | 102,756 | +0.34(+0.61%) |
Oct 28, 2019 | 54.60 | 56.33 | 54.60 | 55.64 | 121,129 | +1.17(+2.14%) |
Oct 25, 2019 | 56.71 | 57.66 | 54.07 | 54.47 | 115,941 | -2.57(-4.51%) |
Oct 24, 2019 | 57.01 | 58.27 | 54.16 | 57.05 | 426,668 | -2.90(-4.84%) |
Oct 23, 2019 | 59.62 | 60.13 | 58.36 | 59.95 | 84,456 | +0.39(+0.65%) |
Oct 22, 2019 | 59.45 | 59.81 | 58.13 | 59.56 | 45,180 | -0.13(-0.21%) |
Oct 21, 2019 | 60.39 | 61.04 | 59.42 | 59.69 | 69,853 | -0.06(-0.10%) |
Oct 18, 2019 | 60.16 | 60.93 | 59.32 | 59.75 | 73,106 | -0.74(-1.22%) |
Oct 17, 2019 | 60.62 | 61.29 | 60.11 | 60.49 | 98,436 | +0.24(+0.40%) |
Oct 16, 2019 | 59.90 | 60.99 | 59.82 | 60.24 | 79,431 | +0.14(+0.23%) |
Oct 15, 2019 | 59.61 | 61.37 | 59.60 | 60.11 | 143,730 | +0.67(+1.13%) |
Oct 14, 2019 | 59.00 | 59.96 | 58.02 | 59.44 | 104,915 | -0.25(-0.42%) |
Oct 11, 2019 | 57.88 | 60.21 | 57.21 | 59.69 | 101,525 | +2.96(+5.22%) |
Oct 10, 2019 | 57.02 | 57.13 | 56.56 | 56.73 | 96,149 | +0.18(+0.33%) |
Oct 09, 2019 | 56.97 | 57.26 | 56.18 | 56.54 | 62,411 | +0.16(+0.28%) |
Oct 08, 2019 | 56.50 | 56.78 | 55.37 | 56.39 | 79,331 | -0.58(-1.02%) |
Oct 07, 2019 | 56.97 | 57.57 | 56.18 | 56.97 | 110,606 | -0.06(-0.10%) |
Oct 04, 2019 | 57.20 | 57.29 | 56.30 | 57.03 | 88,243 | -0.07(-0.12%) |
Oct 03, 2019 | 57.08 | 57.44 | 56.12 | 57.10 | 146,114 | -0.27(-0.47%) |
Oct 02, 2019 | 58.00 | 58.24 | 56.59 | 57.37 | 111,879 | -1.04(-1.78%) |
Oct 01, 2019 | 59.86 | 60.15 | 58.24 | 58.41 | 136,320 | -1.18(-1.99%) |
Sep 30, 2019 | 59.77 | 60.29 | 59.34 | 59.59 | 132,311 | -0.32(-0.53%) |
Sep 27, 2019 | 59.23 | 60.80 | 58.98 | 59.91 | 84,021 | +0.84(+1.41%) |
Sep 26, 2019 | 60.53 | 60.53 | 58.31 | 59.08 | 79,199 | -1.52(-2.50%) |
Sep 25, 2019 | 59.46 | 61.22 | 59.09 | 60.59 | 97,909 | +1.14(+1.91%) |
Sep 24, 2019 | 61.79 | 61.87 | 59.10 | 59.46 | 147,740 | -2.52(-4.06%) |
Sep 23, 2019 | 61.39 | 62.46 | 61.39 | 61.97 | 53,239 | -0.20(-0.33%) |
Sep 20, 2019 | 62.51 | 63.05 | 61.70 | 62.17 | 198,624 | -0.39(-0.62%) |
Sep 19, 2019 | 63.21 | 64.07 | 62.35 | 62.56 | 93,178 | -0.75(-1.18%) |
Sep 18, 2019 | 64.16 | 64.38 | 62.47 | 63.31 | 118,761 | -1.00(-1.56%) |
Sep 17, 2019 | 64.40 | 64.67 | 63.58 | 64.31 | 105,683 | -0.65(-1.00%) |
Sep 16, 2019 | 65.20 | 65.81 | 63.71 | 64.96 | 90,807 | -0.37(-0.56%) |
Sep 13, 2019 | 65.07 | 66.77 | 64.76 | 65.33 | 245,165 | +0.93(+1.45%) |
Sep 12, 2019 | 63.55 | 64.52 | 63.01 | 64.40 | 135,883 | +1.02(+1.61%) |
Sep 11, 2019 | 62.67 | 63.79 | 61.60 | 63.38 | 181,292 | +1.15(+1.84%) |
Sep 10, 2019 | 61.16 | 62.73 | 60.13 | 62.23 | 112,928 | +1.27(+2.09%) |
Sep 09, 2019 | 59.91 | 60.98 | 59.65 | 60.96 | 92,176 | +1.25(+2.10%) |
Sep 06, 2019 | 59.48 | 60.33 | 59.48 | 59.71 | 112,749 | +0.14(+0.23%) |
Sep 05, 2019 | 58.62 | 60.62 | 58.28 | 59.57 | 182,077 | +1.58(+2.73%) |
Sep 04, 2019 | 57.21 | 58.26 | 56.70 | 57.99 | 87,565 | +1.61(+2.86%) |
Sep 03, 2019 | 56.63 | 57.28 | 55.99 | 56.38 | 136,063 | -0.77(-1.34%) |
Aug 30, 2019 | 58.04 | 58.04 | 56.68 | 57.14 | 157,231 | -0.43(-0.74%) |
Aug 29, 2019 | 58.00 | 58.19 | 57.09 | 57.57 | 172,475 | +0.24(+0.42%) |
Aug 28, 2019 | 56.08 | 58.09 | 55.97 | 57.33 | 64,552 | +1.14(+2.02%) |
Aug 27, 2019 | 57.09 | 57.15 | 55.86 | 56.19 | 70,698 | -0.42(-0.74%) |
Aug 26, 2019 | 56.83 | 57.13 | 56.26 | 56.61 | 74,532 | +0.35(+0.62%) |
Aug 23, 2019 | 58.79 | 58.83 | 56.10 | 56.26 | 139,623 | -2.85(-4.81%) |
Aug 22, 2019 | 59.69 | 60.15 | 58.60 | 59.11 | 84,867 | -0.43(-0.72%) |
Aug 21, 2019 | 58.98 | 59.88 | 58.76 | 59.53 | 126,645 | +1.10(+1.88%) |
Aug 20, 2019 | 58.29 | 58.95 | 57.94 | 58.44 | 132,763 | -0.10(-0.17%) |
Aug 19, 2019 | 57.85 | 58.91 | 57.85 | 58.53 | 115,953 | +1.22(+2.13%) |
Aug 16, 2019 | 56.32 | 57.41 | 55.05 | 57.31 | 81,905 | +1.23(+2.20%) |
Aug 15, 2019 | 55.95 | 56.28 | 55.25 | 56.08 | 88,760 | +0.09(+0.16%) |
Aug 14, 2019 | 56.74 | 57.15 | 55.63 | 55.99 | 93,173 | -1.61(-2.79%) |
Aug 13, 2019 | 56.10 | 58.09 | 55.98 | 57.60 | 135,531 | +1.48(+2.64%) |
Aug 12, 2019 | 57.29 | 57.34 | 56.11 | 56.12 | 79,669 | -1.07(-1.86%) |
Aug 09, 2019 | 57.41 | 57.95 | 56.89 | 57.19 | 116,256 | -0.98(-1.68%) |
Aug 08, 2019 | 57.03 | 58.50 | 57.03 | 58.16 | 154,615 | +0.79(+1.39%) |
Aug 07, 2019 | 56.69 | 57.56 | 56.49 | 57.37 | 159,033 | +0.19(+0.34%) |
Aug 06, 2019 | 56.73 | 57.33 | 55.94 | 57.18 | 150,576 | +0.59(+1.04%) |
Aug 05, 2019 | 56.94 | 57.39 | 55.83 | 56.58 | 128,729 | -0.84(-1.47%) |
Aug 02, 2019 | 58.73 | 59.43 | 57.33 | 57.43 | 121,620 | -2.12(-3.57%) |
Aug 01, 2019 | 59.84 | 61.01 | 59.00 | 59.55 | 162,028 | -0.68(-1.13%) |
Jul 31, 2019 | 60.37 | 61.75 | 59.76 | 60.23 | 286,212 | -0.12(-0.19%) |
Jul 30, 2019 | 61.04 | 61.95 | 60.30 | 60.35 | 200,049 | -1.02(-1.66%) |
Jul 29, 2019 | 61.35 | 61.98 | 60.96 | 61.36 | 200,921 | +0.24(+0.40%) |
Jul 26, 2019 | 59.40 | 61.45 | 59.40 | 61.12 | 195,685 | +2.25(+3.82%) |
Jul 25, 2019 | 61.87 | 63.72 | 58.56 | 58.87 | 276,311 | -2.54(-4.14%) |
Jul 24, 2019 | 60.41 | 61.79 | 59.77 | 61.41 | 232,098 | +0.48(+0.80%) |
Jul 23, 2019 | 61.70 | 62.31 | 60.44 | 60.93 | 117,783 | +0.04(+0.06%) |
Jul 22, 2019 | 61.47 | 62.25 | 60.81 | 60.89 | 114,452 | -0.42(-0.68%) |
Jul 19, 2019 | 61.48 | 62.21 | 60.66 | 61.31 | 181,347 | +0.27(+0.44%) |
Jul 18, 2019 | 60.94 | 61.12 | 60.37 | 61.03 | 123,968 | +0.16(+0.25%) |
Jul 17, 2019 | 61.95 | 62.62 | 60.84 | 60.88 | 124,907 | -1.31(-2.10%) |
Jul 16, 2019 | 61.74 | 62.61 | 61.56 | 62.19 | 141,091 | +0.09(+0.14%) |
Jul 15, 2019 | 62.72 | 62.91 | 61.46 | 62.10 | 189,145 | +0.02(+0.03%) |
Jul 12, 2019 | 62.56 | 63.01 | 61.95 | 62.08 | 125,643 | -0.29(-0.47%) |
Jul 11, 2019 | 62.40 | 62.90 | 61.87 | 62.37 | 89,935 | -0.03(-0.05%) |
Jul 10, 2019 | 63.66 | 63.79 | 62.33 | 62.40 | 106,056 | +0.11(+0.17%) |
Jul 09, 2019 | 63.06 | 63.14 | 60.84 | 62.29 | 190,473 | -1.16(-1.83%) |
Jul 08, 2019 | 64.19 | 64.49 | 62.88 | 63.46 | 122,838 | -0.65(-1.01%) |
Jul 05, 2019 | 64.03 | 64.60 | 63.21 | 64.11 | 101,401 | -0.57(-0.88%) |
Jul 03, 2019 | 64.28 | 64.68 | 63.66 | 64.68 | 86,650 | +0.51(+0.80%) |
Jul 02, 2019 | 65.14 | 65.14 | 63.73 | 64.17 | 78,008 | -0.45(-0.69%) |
Jul 01, 2019 | 65.83 | 65.83 | 64.19 | 64.61 | 108,832 | -1.12(-1.71%) |
Jun 28, 2019 | 63.36 | 65.74 | 63.36 | 65.74 | 508,143 | +2.53(+4.00%) |
Jun 27, 2019 | 63.34 | 63.97 | 62.76 | 63.21 | 114,798 | +0.25(+0.40%) |
Jun 26, 2019 | 63.61 | 64.17 | 62.92 | 62.95 | 109,961 | -0.64(-1.01%) |
Jun 25, 2019 | 63.52 | 64.18 | 63.22 | 63.59 | 185,922 | +0.44(+0.69%) |
Jun 24, 2019 | 65.12 | 65.56 | 62.86 | 63.16 | 144,386 | -1.89(-2.91%) |
Jun 21, 2019 | 65.03 | 65.83 | 64.95 | 65.05 | 258,817 | -0.37(-0.56%) |
Jun 20, 2019 | 65.47 | 66.27 | 64.74 | 65.42 | 211,091 | +1.11(+1.73%) |
Jun 19, 2019 | 65.66 | 65.66 | 64.07 | 64.30 | 185,080 | -1.46(-2.23%) |
Jun 18, 2019 | 63.14 | 66.13 | 62.87 | 65.76 | 138,091 | +3.07(+4.90%) |
Jun 17, 2019 | 60.85 | 63.29 | 60.85 | 62.69 | 140,907 | +1.92(+3.16%) |
Jun 14, 2019 | 62.13 | 62.91 | 60.64 | 60.77 | 62,718 | -1.63(-2.61%) |
Jun 13, 2019 | 62.29 | 62.86 | 61.45 | 62.40 | 88,250 | +0.64(+1.04%) |
Jun 12, 2019 | 63.29 | 63.29 | 61.47 | 61.76 | 95,400 | -1.43(-2.27%) |
Jun 11, 2019 | 62.96 | 63.36 | 62.29 | 63.20 | 92,929 | +1.19(+1.92%) |
Jun 10, 2019 | 61.15 | 62.95 | 61.11 | 62.00 | 73,569 | +1.13(+1.86%) |
Jun 07, 2019 | 61.53 | 62.51 | 60.78 | 60.87 | 128,119 | -0.67(-1.09%) |
Jun 06, 2019 | 61.48 | 62.51 | 60.50 | 61.54 | 177,430 | +0.07(+0.11%) |
Jun 05, 2019 | 61.53 | 61.77 | 60.46 | 61.47 | 72,360 | +0.24(+0.40%) |
Jun 04, 2019 | 60.80 | 61.64 | 60.20 | 61.23 | 175,063 | +1.25(+2.09%) |