Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 25.37 | 25.97 | 24.91 | 24.91 | 4,771 | -0.73(-2.84%) |
May 28, 2020 | 25.75 | 25.75 | 25.08 | 25.64 | 2,841 | -0.69(-2.61%) |
May 27, 2020 | 27.38 | 27.47 | 26.33 | 26.33 | 1,168 | -0.38(-1.43%) |
May 26, 2020 | 26.01 | 26.71 | 26.01 | 26.71 | 4,443 | +0.17(+0.63%) |
May 22, 2020 | 26.82 | 26.82 | 26.54 | 26.54 | 5,394 | -0.21(-0.78%) |
May 21, 2020 | 26.72 | 27.02 | 26.47 | 26.75 | 14,442 | +0.49(+1.85%) |
May 20, 2020 | 26.14 | 26.26 | 25.74 | 26.26 | 1,191 | -0.07(-0.27%) |
May 19, 2020 | 25.85 | 26.33 | 25.85 | 26.33 | 1,525 | +0.58(+2.23%) |
May 18, 2020 | 24.95 | 25.76 | 24.95 | 25.76 | 2,533 | -0.61(-2.30%) |
May 15, 2020 | 26.53 | 26.90 | 26.36 | 26.36 | 570 | -0.56(-2.09%) |
May 14, 2020 | 27.67 | 27.86 | 26.93 | 26.93 | 5,500 | -0.40(-1.48%) |
May 13, 2020 | 27.06 | 27.65 | 26.57 | 27.33 | 2,631 | +0.69(+2.60%) |
May 12, 2020 | 26.03 | 26.64 | 25.66 | 26.64 | 7,074 | +0.73(+2.83%) |
May 11, 2020 | 26.86 | 26.86 | 25.86 | 25.91 | 1,345 | -1.07(-3.98%) |
May 08, 2020 | 26.99 | 26.99 | 26.76 | 26.98 | 1,037 | -0.31(-1.13%) |
May 07, 2020 | 26.78 | 27.29 | 26.76 | 27.29 | 1,674 | +0.01(+0.04%) |
May 06, 2020 | 26.93 | 27.28 | 26.65 | 27.28 | 3,377 | +0.35(+1.31%) |
May 05, 2020 | 27.34 | 27.53 | 26.53 | 26.93 | 2,788 | -1.29(-4.57%) |
May 04, 2020 | 28.32 | 28.79 | 28.13 | 28.21 | 12,631 | -0.22(-0.79%) |
May 01, 2020 | 28.19 | 28.69 | 27.94 | 28.44 | 8,921 | +1.28(+4.72%) |
Apr 30, 2020 | 27.35 | 27.44 | 26.88 | 27.16 | 6,724 | +0.31(+1.14%) |
Apr 29, 2020 | 27.20 | 27.20 | 26.57 | 26.85 | 1,836 | -0.49(-1.78%) |
Apr 28, 2020 | 25.99 | 27.34 | 25.99 | 27.34 | 4,337 | +1.14(+4.36%) |
Apr 27, 2020 | 26.67 | 26.74 | 26.20 | 26.20 | 2,595 | -0.84(-3.10%) |
Apr 24, 2020 | 27.65 | 27.80 | 27.04 | 27.04 | 2,541 | -0.80(-2.88%) |
Apr 23, 2020 | 27.52 | 27.84 | 27.04 | 27.84 | 2,688 | -0.25(-0.87%) |
Apr 22, 2020 | 28.32 | 28.32 | 27.99 | 28.08 | 1,531 | -1.01(-3.48%) |
Apr 21, 2020 | 28.59 | 29.10 | 27.59 | 29.10 | 3,379 | +1.77(+6.46%) |
Apr 20, 2020 | 27.59 | 27.59 | 26.91 | 27.33 | 2,734 | +0.25(+0.91%) |
Apr 17, 2020 | 27.88 | 27.88 | 27.08 | 27.08 | 1,141 | -1.20(-4.24%) |
Apr 16, 2020 | 29.26 | 29.34 | 28.28 | 28.28 | 656 | -1.41(-4.74%) |
Apr 15, 2020 | 30.17 | 30.17 | 29.69 | 29.69 | 779 | +0.24(+0.82%) |
Apr 14, 2020 | 30.31 | 30.31 | 29.45 | 29.45 | 2,675 | -2.00(-6.37%) |
Apr 13, 2020 | 31.50 | 32.12 | 31.23 | 31.46 | 1,509 | +0.61(+1.97%) |
Apr 09, 2020 | 30.85 | 31.23 | 30.85 | 30.85 | 1,141 | -0.27(-0.86%) |
Apr 08, 2020 | 33.91 | 33.91 | 31.11 | 31.11 | 2,108 | -2.68(-7.94%) |
Apr 07, 2020 | 32.51 | 33.80 | 32.51 | 33.80 | 3,246 | +0.35(+1.03%) |
Apr 06, 2020 | 35.38 | 35.38 | 33.45 | 33.45 | 2,126 | -3.88(-10.38%) |
Apr 03, 2020 | 37.17 | 38.06 | 36.88 | 37.33 | 933 | +0.58(+1.57%) |
Apr 02, 2020 | 39.12 | 39.12 | 36.75 | 36.75 | 3,358 | -2.26(-5.78%) |
Apr 01, 2020 | 38.64 | 39.27 | 37.92 | 39.00 | 1,414 | +2.74(+7.55%) |
Mar 31, 2020 | 35.80 | 36.27 | 35.63 | 36.27 | 2,393 | +0.40(+1.13%) |
Mar 30, 2020 | 38.46 | 38.46 | 35.86 | 35.86 | 5,401 | -3.55(-9.01%) |
Mar 27, 2020 | 41.36 | 41.36 | 38.17 | 39.41 | 933 | +1.64(+4.34%) |
Mar 26, 2020 | 41.43 | 41.43 | 37.77 | 37.77 | 3,813 | -5.63(-12.98%) |
Mar 25, 2020 | 43.98 | 44.68 | 41.36 | 43.40 | 4,566 | -2.24(-4.90%) |
Mar 24, 2020 | 49.25 | 49.42 | 45.58 | 45.64 | 8,001 | -7.13(-13.51%) |
Mar 23, 2020 | 50.65 | 54.76 | 49.63 | 52.77 | 22,577 | +4.29(+8.84%) |
Mar 20, 2020 | 43.84 | 48.73 | 43.62 | 48.48 | 1,038 | +3.43(+7.61%) |
Mar 19, 2020 | 46.05 | 46.05 | 44.08 | 45.06 | 1,427 | +0.48(+1.07%) |
Mar 18, 2020 | 43.59 | 47.11 | 43.48 | 44.58 | 1,531 | +2.98(+7.15%) |
Mar 17, 2020 | 45.78 | 45.78 | 41.60 | 41.60 | 1,464 | -2.72(-6.14%) |
Mar 16, 2020 | 46.95 | 46.95 | 40.58 | 44.32 | 22,145 | +5.07(+12.92%) |
Mar 13, 2020 | 41.21 | 46.24 | 39.25 | 39.25 | 7,110 | -5.22(-11.74%) |
Mar 12, 2020 | 44.31 | 44.51 | 41.02 | 44.47 | 4,102 | +5.52(+14.17%) |
Mar 11, 2020 | 37.68 | 39.59 | 37.55 | 38.95 | 2,293 | +2.76(+7.64%) |
Mar 10, 2020 | 36.97 | 39.30 | 36.19 | 36.19 | 2,461 | -2.34(-6.08%) |
Mar 09, 2020 | 38.28 | 40.28 | 37.31 | 38.53 | 6,151 | +3.45(+9.85%) |
Mar 06, 2020 | 36.22 | 36.78 | 35.08 | 35.08 | 5,709 | +0.30(+0.85%) |
Mar 05, 2020 | 33.72 | 35.30 | 33.72 | 34.78 | 5,643 | +1.65(+4.97%) |
Mar 04, 2020 | 34.89 | 35.49 | 33.13 | 33.13 | 5,744 | -4.18(-11.21%) |
Mar 03, 2020 | 35.82 | 37.96 | 34.18 | 37.32 | 4,129 | +1.52(+4.24%) |
Mar 02, 2020 | 38.71 | 39.19 | 35.80 | 35.80 | 6,604 | -3.94(-9.91%) |
Feb 28, 2020 | 39.46 | 41.19 | 39.46 | 39.74 | 3,218 | +1.93(+5.12%) |
Feb 27, 2020 | 36.70 | 37.80 | 35.60 | 37.80 | 3,269 | +2.00(+5.59%) |
Feb 26, 2020 | 35.66 | 35.92 | 34.49 | 35.80 | 6,024 | +0.11(+0.30%) |
Feb 25, 2020 | 33.10 | 35.84 | 33.10 | 35.69 | 9,491 | +2.11(+6.29%) |
Feb 24, 2020 | 33.06 | 33.98 | 33.06 | 33.58 | 11,350 | +1.81(+5.69%) |
Feb 21, 2020 | 32.06 | 32.12 | 31.77 | 31.77 | 5,449 | +0.07(+0.21%) |
Feb 20, 2020 | 31.81 | 32.21 | 31.71 | 31.71 | 2,913 | +0.40(+1.26%) |
Feb 19, 2020 | 31.54 | 31.54 | 31.31 | 31.31 | 860 | -0.38(-1.19%) |
Feb 18, 2020 | 31.46 | 31.85 | 31.40 | 31.69 | 2,671 | +0.25(+0.81%) |
Feb 14, 2020 | 31.48 | 31.66 | 31.43 | 31.43 | 1,660 | -0.18(-0.58%) |
Feb 13, 2020 | 31.50 | 31.62 | 31.39 | 31.62 | 512 | +0.29(+0.92%) |
Feb 12, 2020 | 31.50 | 31.57 | 31.17 | 31.33 | 7,065 | -0.13(-0.41%) |
Feb 11, 2020 | 31.66 | 31.71 | 31.39 | 31.46 | 12,329 | -0.34(-1.07%) |
Feb 10, 2020 | 32.56 | 32.56 | 31.80 | 31.80 | 983 | -0.30(-0.94%) |
Feb 07, 2020 | 31.82 | 32.14 | 31.81 | 32.10 | 986 | +0.48(+1.52%) |
Feb 06, 2020 | 31.39 | 31.82 | 31.39 | 31.62 | 3,896 | -0.06(-0.18%) |
Feb 05, 2020 | 32.18 | 32.19 | 31.67 | 31.67 | 3,137 | -1.27(-3.85%) |
Feb 04, 2020 | 33.31 | 33.31 | 32.66 | 32.94 | 5,055 | -1.17(-3.43%) |
Feb 03, 2020 | 34.41 | 34.49 | 33.66 | 34.11 | 5,698 | -0.64(-1.85%) |
Jan 31, 2020 | 33.91 | 34.98 | 33.74 | 34.76 | 6,851 | +1.27(+3.80%) |
Jan 30, 2020 | 33.49 | 33.76 | 33.49 | 33.49 | 3,496 | +0.56(+1.71%) |
Jan 29, 2020 | 32.43 | 32.93 | 32.43 | 32.92 | 1,161 | +0.19(+0.59%) |
Jan 28, 2020 | 33.06 | 33.06 | 32.62 | 32.73 | 1,075 | -0.36(-1.09%) |
Jan 27, 2020 | 33.39 | 33.39 | 33.07 | 33.09 | 1,482 | +0.49(+1.52%) |
Jan 24, 2020 | 31.81 | 32.60 | 31.81 | 32.60 | 1,401 | +1.02(+3.23%) |
Jan 23, 2020 | 31.61 | 31.62 | 31.58 | 31.58 | 435 | +0.40(+1.28%) |
Jan 22, 2020 | 31.18 | 31.18 | 31.18 | 31.18 | 105 | -0.15(-0.48%) |
Jan 21, 2020 | 31.81 | 31.81 | 31.33 | 31.33 | 1,293 | -0.02(-0.05%) |
Jan 17, 2020 | 31.25 | 31.40 | 31.25 | 31.34 | 1,141 | -0.03(-0.09%) |
Jan 16, 2020 | 31.50 | 31.55 | 31.37 | 31.37 | 2,556 | -0.31(-0.98%) |
Jan 15, 2020 | 31.66 | 31.68 | 31.65 | 31.68 | 1,457 | -0.54(-1.68%) |
Jan 14, 2020 | 32.85 | 32.85 | 32.12 | 32.22 | 937 | -0.35(-1.08%) |
Jan 13, 2020 | 31.75 | 32.57 | 31.75 | 32.57 | 3,539 | +0.29(+0.91%) |
Jan 10, 2020 | 32.30 | 32.31 | 32.28 | 32.28 | 674 | -0.10(-0.30%) |
Jan 09, 2020 | 32.44 | 32.52 | 32.38 | 32.38 | 776 | -0.25(-0.76%) |
Jan 08, 2020 | 33.02 | 33.02 | 32.60 | 32.62 | 3,011 | -0.52(-1.58%) |
Jan 07, 2020 | 33.36 | 33.47 | 33.08 | 33.15 | 1,285 | +0.09(+0.27%) |
Jan 06, 2020 | 33.71 | 33.71 | 33.06 | 33.06 | 1,029 | -0.33(-0.98%) |
Jan 03, 2020 | 33.33 | 33.39 | 33.21 | 33.39 | 1,193 | +0.49(+1.49%) |
Jan 02, 2020 | 33.27 | 33.34 | 32.90 | 32.90 | 3,213 | -0.11(-0.35%) |
Dec 31, 2019 | 33.28 | 33.37 | 33.01 | 33.01 | 622 | -0.20(-0.60%) |
Dec 30, 2019 | 32.77 | 33.21 | 32.70 | 33.21 | 1,183 | +0.44(+1.34%) |
Dec 27, 2019 | 32.77 | 32.77 | 32.77 | 32.77 | 467 | -0.03(-0.10%) |
Dec 26, 2019 | 32.64 | 32.80 | 32.58 | 32.80 | 1,162 | +0.09(+0.28%) |
Dec 24, 2019 | 32.48 | 32.71 | 32.48 | 32.71 | 726 | +0.08(+0.24%) |
Dec 23, 2019 | 32.83 | 32.83 | 32.63 | 32.63 | 1,254 | -0.18(-0.54%) |
Dec 20, 2019 | 33.42 | 33.42 | 32.81 | 32.81 | 5,414 | -0.55(-1.64%) |
Dec 19, 2019 | 33.49 | 33.49 | 33.36 | 33.36 | 893 | -0.17(-0.51%) |
Dec 18, 2019 | 33.56 | 33.56 | 33.53 | 33.53 | 256 | -0.14(-0.41%) |
Dec 17, 2019 | 33.06 | 33.69 | 33.06 | 33.67 | 2,061 | +0.04(+0.12%) |
Dec 16, 2019 | 33.55 | 33.63 | 33.51 | 33.63 | 1,109 | -0.71(-2.07%) |
Dec 13, 2019 | 34.38 | 34.38 | 34.34 | 34.34 | 104 | +0.03(+0.08%) |
Dec 12, 2019 | 34.64 | 34.86 | 34.31 | 34.31 | 2,133 | -0.66(-1.89%) |
Dec 11, 2019 | 34.77 | 34.97 | 34.77 | 34.97 | 206 | -0.07(-0.19%) |
Dec 10, 2019 | 35.06 | 35.09 | 35.01 | 35.04 | 1,524 | -0.04(-0.11%) |
Dec 09, 2019 | 34.92 | 35.07 | 34.92 | 35.07 | 1,175 | +0.50(+1.45%) |
Dec 06, 2019 | 34.62 | 34.62 | 34.57 | 34.57 | 156 | -0.48(-1.37%) |
Dec 05, 2019 | 35.08 | 35.08 | 35.05 | 35.05 | 169 | +0.13(+0.38%) |
Dec 04, 2019 | 35.34 | 35.34 | 34.86 | 34.92 | 1,820 | -0.60(-1.70%) |
Dec 03, 2019 | 36.02 | 36.05 | 35.53 | 35.53 | 2,942 | +0.16(+0.46%) |
Dec 02, 2019 | 35.25 | 35.48 | 35.25 | 35.36 | 2,004 | +0.25(+0.71%) |
Nov 29, 2019 | 34.95 | 35.19 | 34.95 | 35.11 | 260 | +0.27(+0.77%) |
Nov 27, 2019 | 35.15 | 35.15 | 34.79 | 34.85 | 1,041 | -0.44(-1.24%) |
Nov 26, 2019 | 35.33 | 35.33 | 35.28 | 35.28 | 155 | +0.04(+0.11%) |
Nov 25, 2019 | 35.94 | 35.94 | 35.24 | 35.24 | 411 | -0.90(-2.50%) |
Nov 22, 2019 | 36.28 | 36.28 | 36.14 | 36.15 | 1,249 | -0.27(-0.73%) |
Nov 21, 2019 | 36.98 | 36.98 | 36.41 | 36.41 | 267 | -0.11(-0.30%) |
Nov 20, 2019 | 36.40 | 36.54 | 36.40 | 36.52 | 185 | +0.10(+0.27%) |
Nov 19, 2019 | 36.92 | 36.92 | 36.40 | 36.42 | 1,614 | -0.60(-1.62%) |
Nov 18, 2019 | 36.92 | 37.06 | 36.88 | 37.02 | 1,201 | +0.22(+0.61%) |
Nov 15, 2019 | 37.67 | 37.67 | 36.77 | 36.80 | 2,186 | -1.65(-4.29%) |
Nov 14, 2019 | 38.38 | 38.65 | 38.38 | 38.45 | 2,599 | +0.04(+0.09%) |
Nov 13, 2019 | 38.27 | 38.42 | 38.22 | 38.41 | 847 | -0.08(-0.20%) |
Nov 12, 2019 | 38.47 | 38.49 | 38.40 | 38.49 | 111 | -0.46(-1.19%) |
Nov 11, 2019 | 39.05 | 39.05 | 38.95 | 38.95 | 170 | +0.29(+0.76%) |
Nov 08, 2019 | 38.66 | 38.66 | 38.66 | 38.66 | 52 | -0.70(-1.78%) |
Nov 07, 2019 | 39.17 | 39.36 | 39.17 | 39.36 | 184 | -0.14(-0.36%) |
Nov 06, 2019 | 39.70 | 39.70 | 39.45 | 39.50 | 317 | -0.36(-0.90%) |
Nov 05, 2019 | 39.71 | 39.86 | 39.71 | 39.86 | 222 | +0.69(+1.76%) |
Nov 04, 2019 | 39.20 | 39.20 | 38.67 | 39.17 | 1,013 | +0.25(+0.64%) |
Nov 01, 2019 | 38.93 | 38.99 | 38.45 | 38.92 | 728 | -0.37(-0.94%) |
Oct 31, 2019 | 39.25 | 39.66 | 39.25 | 39.29 | 302 | +0.20(+0.52%) |
Oct 30, 2019 | 39.55 | 39.55 | 39.09 | 39.09 | 195 | -0.37(-0.94%) |
Oct 29, 2019 | 39.57 | 39.57 | 39.37 | 39.46 | 317 | -1.02(-2.51%) |
Oct 28, 2019 | 41.20 | 41.20 | 40.48 | 40.48 | 106 | -0.88(-2.12%) |
Oct 25, 2019 | 41.35 | 41.35 | 41.35 | 41.35 | 52 | -0.14(-0.33%) |
Oct 24, 2019 | 41.51 | 41.51 | 41.49 | 41.49 | 234 | +0.39(+0.94%) |
Oct 23, 2019 | 41.10 | 41.10 | 41.10 | 41.10 | 11 | -0.41(-0.99%) |
Oct 22, 2019 | 41.11 | 41.51 | 41.11 | 41.51 | 156 | -0.09(-0.21%) |
Oct 21, 2019 | 41.41 | 41.72 | 41.36 | 41.60 | 4,774 | +0.07(+0.16%) |
Oct 18, 2019 | 41.46 | 41.89 | 41.46 | 41.53 | 1,509 | +0.16(+0.39%) |
Oct 17, 2019 | 41.37 | 41.37 | 41.37 | 41.37 | 1 | -0.61(-1.44%) |
Oct 16, 2019 | 41.89 | 41.98 | 41.89 | 41.98 | 589 | +0.12(+0.29%) |
Oct 15, 2019 | 41.87 | 41.87 | 41.74 | 41.85 | 305 | -1.51(-3.49%) |
Oct 14, 2019 | 43.35 | 43.37 | 43.35 | 43.37 | 53 | +0.09(+0.21%) |
Oct 11, 2019 | 42.55 | 43.28 | 42.41 | 43.28 | 2,238 | -0.85(-1.92%) |
Oct 10, 2019 | 44.49 | 44.49 | 44.12 | 44.12 | 943 | -0.40(-0.90%) |
Oct 09, 2019 | 44.52 | 44.52 | 44.51 | 44.52 | 266 | -0.57(-1.27%) |
Oct 08, 2019 | 44.94 | 45.10 | 44.32 | 45.10 | 1,713 | +1.69(+3.90%) |
Oct 07, 2019 | 43.14 | 43.40 | 43.14 | 43.40 | 384 | +0.25(+0.57%) |
Oct 04, 2019 | 43.43 | 43.91 | 43.16 | 43.16 | 624 | -1.44(-3.22%) |
Oct 03, 2019 | 45.47 | 45.60 | 44.59 | 44.59 | 1,204 | -0.92(-2.02%) |
Oct 02, 2019 | 44.51 | 45.73 | 44.51 | 45.51 | 817 | +1.34(+3.03%) |
Oct 01, 2019 | 43.10 | 44.20 | 42.89 | 44.17 | 1,458 | +0.93(+2.16%) |
Sep 30, 2019 | 43.76 | 43.76 | 43.21 | 43.24 | 5,554 | -0.82(-1.85%) |
Sep 27, 2019 | 43.38 | 44.27 | 43.28 | 44.05 | 1,770 | +0.55(+1.27%) |
Sep 26, 2019 | 43.20 | 43.94 | 42.72 | 43.50 | 4,097 | +0.59(+1.38%) |
Sep 25, 2019 | 42.75 | 42.91 | 42.75 | 42.91 | 239 | +0.38(+0.89%) |
Sep 24, 2019 | 41.73 | 42.53 | 41.73 | 42.53 | 181 | +0.89(+2.13%) |
Sep 23, 2019 | 41.49 | 41.64 | 41.48 | 41.64 | 658 | +0.58(+1.42%) |
Sep 20, 2019 | 40.87 | 41.14 | 40.87 | 41.06 | 574 | -0.58(-1.39%) |
Sep 19, 2019 | 41.61 | 41.64 | 41.35 | 41.64 | 408 | -0.43(-1.01%) |
Sep 18, 2019 | 42.15 | 42.51 | 42.07 | 42.07 | 1,410 | +0.09(+0.22%) |
Sep 17, 2019 | 41.97 | 41.97 | 41.97 | 41.97 | 0 | -0.15(-0.35%) |
Sep 16, 2019 | 42.12 | 42.12 | 42.12 | 42.12 | 1 | +0.15(+0.35%) |
Sep 13, 2019 | 41.67 | 41.97 | 41.67 | 41.97 | 52 | +0.08(+0.18%) |
Sep 12, 2019 | 41.69 | 41.92 | 41.69 | 41.90 | 1,495 | -0.03(-0.06%) |
Sep 11, 2019 | 42.72 | 42.73 | 41.92 | 41.92 | 4,072 | -0.97(-2.26%) |
Sep 10, 2019 | 43.53 | 44.22 | 42.89 | 42.89 | 1,075 | -0.19(-0.44%) |
Sep 09, 2019 | 42.44 | 43.30 | 42.44 | 43.08 | 1,188 | +0.87(+2.06%) |
Sep 06, 2019 | 42.28 | 42.36 | 41.84 | 42.21 | 22,526 | -0.36(-0.84%) |
Sep 05, 2019 | 42.61 | 42.70 | 42.57 | 42.57 | 931 | -0.79(-1.82%) |
Sep 04, 2019 | 43.11 | 43.43 | 43.09 | 43.36 | 1,569 | -0.00(-0.00%) |
Sep 03, 2019 | 43.13 | 43.58 | 43.13 | 43.36 | 722 | +0.63(+1.49%) |
Aug 30, 2019 | 42.57 | 42.74 | 42.51 | 42.72 | 3,083 | -0.09(-0.20%) |
Aug 29, 2019 | 42.88 | 42.95 | 42.81 | 42.81 | 157 | -0.69(-1.59%) |
Aug 28, 2019 | 44.33 | 44.33 | 43.50 | 43.50 | 291 | -0.50(-1.14%) |
Aug 27, 2019 | 42.90 | 44.00 | 42.90 | 44.00 | 222 | +0.34(+0.78%) |
Aug 26, 2019 | 43.83 | 43.83 | 43.53 | 43.66 | 348 | -1.08(-2.42%) |
Aug 23, 2019 | 42.61 | 44.74 | 42.49 | 44.74 | 261 | +2.34(+5.52%) |
Aug 22, 2019 | 42.40 | 42.40 | 42.40 | 42.40 | 52 | +0.36(+0.85%) |
Aug 21, 2019 | 42.11 | 42.17 | 41.86 | 42.04 | 967 | -0.55(-1.28%) |
Aug 20, 2019 | 42.10 | 42.59 | 42.10 | 42.59 | 5,761 | +0.64(+1.52%) |
Aug 19, 2019 | 42.17 | 42.17 | 41.92 | 41.95 | 368 | -0.77(-1.80%) |
Aug 16, 2019 | 43.09 | 43.09 | 42.72 | 42.72 | 313 | -1.25(-2.83%) |
Aug 15, 2019 | 43.95 | 44.39 | 43.64 | 43.97 | 23,487 | -0.18(-0.41%) |
Aug 14, 2019 | 42.86 | 44.20 | 42.78 | 44.15 | 5,137 | +2.35(+5.63%) |
Aug 13, 2019 | 41.71 | 41.82 | 41.71 | 41.80 | 376 | -0.09(-0.22%) |
Aug 12, 2019 | 41.89 | 41.89 | 41.89 | 18 | +0.00(+0.00%) | |
Aug 09, 2019 | 42.01 | 42.36 | 41.89 | 41.89 | 574 | -0.17(-0.40%) |
Aug 08, 2019 | 42.25 | 42.25 | 42.06 | 42.06 | 598 | -1.03(-2.39%) |
Aug 07, 2019 | 44.73 | 44.73 | 43.08 | 43.08 | 1,207 | -0.05(-0.11%) |
Aug 06, 2019 | 43.83 | 43.83 | 43.13 | 43.13 | 1,486 | -1.35(-3.03%) |
Aug 05, 2019 | 43.30 | 45.05 | 43.26 | 44.48 | 2,393 | +2.09(+4.94%) |
Aug 02, 2019 | 42.02 | 42.82 | 42.02 | 42.39 | 1,202 | +0.23(+0.55%) |
Aug 01, 2019 | 41.61 | 42.63 | 41.61 | 42.16 | 640 | +0.03(+0.07%) |
Jul 31, 2019 | 41.38 | 42.13 | 41.27 | 42.13 | 298 | +0.64(+1.55%) |
Jul 30, 2019 | 42.76 | 42.76 | 41.46 | 41.49 | 1,288 | +0.35(+0.85%) |
Jul 29, 2019 | 41.10 | 41.15 | 41.10 | 41.14 | 229 | -0.30(-0.71%) |
Jul 26, 2019 | 41.59 | 41.59 | 41.43 | 41.43 | 731 | -0.44(-1.06%) |
Jul 25, 2019 | 41.88 | 41.88 | 41.88 | 41.88 | 9 | +0.54(+1.29%) |
Jul 24, 2019 | 42.09 | 42.09 | 41.31 | 41.34 | 1,235 | -0.13(-0.31%) |
Jul 23, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 39 | -0.41(-0.97%) |
Jul 22, 2019 | 41.77 | 41.88 | 41.71 | 41.88 | 340 | +0.16(+0.39%) |
Jul 19, 2019 | 40.98 | 41.71 | 40.98 | 41.71 | 679 | +0.75(+1.84%) |
Jul 18, 2019 | 42.07 | 42.07 | 40.77 | 40.96 | 1,312 | -0.44(-1.07%) |
Jul 17, 2019 | 41.08 | 41.40 | 41.08 | 41.40 | 549 | -0.04(-0.09%) |
Jul 16, 2019 | 41.25 | 41.43 | 41.25 | 41.43 | 646 | +0.35(+0.85%) |
Jul 15, 2019 | 40.94 | 41.24 | 40.94 | 41.08 | 934 | -0.09(-0.22%) |
Jul 12, 2019 | 40.91 | 41.38 | 40.91 | 41.17 | 888 | +0.80(+1.97%) |
Jul 11, 2019 | 40.18 | 40.38 | 40.18 | 40.38 | 744 | +0.03(+0.07%) |
Jul 10, 2019 | 40.54 | 40.54 | 40.35 | 40.35 | 442 | -0.24(-0.59%) |
Jul 09, 2019 | 40.94 | 40.94 | 40.58 | 40.59 | 961 | -0.18(-0.43%) |
Jul 08, 2019 | 40.96 | 41.10 | 40.75 | 40.77 | 2,272 | +0.48(+1.18%) |
Jul 05, 2019 | 40.50 | 40.50 | 40.08 | 40.29 | 1,829 | +0.57(+1.44%) |
Jul 03, 2019 | 39.72 | 39.72 | 39.72 | 39.72 | 52 | -0.73(-1.79%) |
Jul 02, 2019 | 40.44 | 40.44 | 40.44 | 40.44 | 72 | -0.17(-0.42%) |
Jul 01, 2019 | 41.27 | 41.27 | 40.54 | 40.61 | 358 | -0.38(-0.93%) |
Jun 28, 2019 | 41.46 | 41.46 | 40.99 | 40.99 | 522 | -0.34(-0.83%) |
Jun 27, 2019 | 41.90 | 41.90 | 41.34 | 41.34 | 371 | -0.61(-1.46%) |
Jun 26, 2019 | 41.33 | 41.98 | 41.33 | 41.95 | 673 | +0.99(+2.41%) |
Jun 25, 2019 | 40.43 | 40.96 | 40.40 | 40.96 | 615 | +0.35(+0.87%) |
Jun 24, 2019 | 40.44 | 40.61 | 40.44 | 40.61 | 103 | +0.54(+1.34%) |
Jun 21, 2019 | 40.38 | 40.74 | 40.07 | 40.07 | 262 | -0.30(-0.73%) |
Jun 20, 2019 | 40.19 | 40.65 | 39.93 | 40.36 | 1,709 | -0.36(-0.89%) |
Jun 19, 2019 | 41.24 | 41.24 | 40.73 | 40.73 | 634 | -0.87(-2.09%) |
Jun 18, 2019 | 42.16 | 42.16 | 41.34 | 41.60 | 407 | -0.76(-1.79%) |
Jun 17, 2019 | 42.78 | 42.78 | 42.35 | 42.35 | 397 | -0.34(-0.80%) |
Jun 14, 2019 | 42.63 | 42.69 | 42.63 | 42.69 | 104 | +0.01(+0.03%) |
Jun 13, 2019 | 42.59 | 42.68 | 42.59 | 42.68 | 88 | +0.12(+0.28%) |
Jun 12, 2019 | 43.20 | 43.20 | 42.56 | 42.56 | 271 | -0.37(-0.87%) |
Jun 11, 2019 | 41.93 | 42.93 | 41.93 | 42.93 | 732 | +0.20(+0.48%) |
Jun 10, 2019 | 42.84 | 42.84 | 42.65 | 42.73 | 1,384 | -0.28(-0.65%) |
Jun 07, 2019 | 43.49 | 43.49 | 42.95 | 43.01 | 1,627 | -1.05(-2.39%) |
Jun 06, 2019 | 44.06 | 44.14 | 43.85 | 44.07 | 494 | -0.15(-0.34%) |
Jun 05, 2019 | 44.31 | 44.44 | 44.21 | 44.22 | 354 | -0.63(-1.41%) |
Jun 04, 2019 | 45.49 | 45.49 | 44.85 | 44.85 | 512 | -1.60(-3.45%) |