Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 51.87 | 51.88 | 49.26 | 51.26 | 141,800 | -0.66(-1.27%) |
May 28, 2020 | 53.67 | 53.67 | 51.91 | 51.92 | 178,639 | -1.49(-2.79%) |
May 27, 2020 | 54.11 | 54.11 | 51.76 | 53.41 | 191,897 | -0.20(-0.37%) |
May 26, 2020 | 54.57 | 54.57 | 53.47 | 53.61 | 139,366 | +0.54(+1.02%) |
May 22, 2020 | 52.94 | 53.22 | 52.42 | 53.07 | 97,700 | -0.14(-0.26%) |
May 21, 2020 | 53.26 | 53.37 | 52.45 | 53.21 | 77,320 | -0.31(-0.58%) |
May 20, 2020 | 53.68 | 54.35 | 52.83 | 53.52 | 96,255 | +0.25(+0.47%) |
May 19, 2020 | 54.39 | 55.43 | 53.21 | 53.27 | 104,145 | -1.06(-1.95%) |
May 18, 2020 | 54.10 | 54.94 | 53.96 | 54.33 | 184,100 | +1.77(+3.37%) |
May 15, 2020 | 50.18 | 53.04 | 50.18 | 52.56 | 370,600 | +2.29(+4.56%) |
May 14, 2020 | 50.93 | 52.31 | 49.92 | 50.27 | 148,875 | -1.79(-3.44%) |
May 13, 2020 | 54.25 | 55.19 | 52.03 | 52.06 | 167,029 | -2.40(-4.41%) |
May 12, 2020 | 54.75 | 56.16 | 54.46 | 54.46 | 245,081 | -0.11(-0.20%) |
May 11, 2020 | 54.45 | 55.65 | 53.43 | 54.57 | 156,648 | -0.45(-0.82%) |
May 08, 2020 | 53.78 | 55.08 | 53.31 | 55.02 | 150,800 | +1.69(+3.17%) |
May 07, 2020 | 53.91 | 53.95 | 52.64 | 53.33 | 86,610 | -0.11(-0.21%) |
May 06, 2020 | 54.26 | 54.76 | 53.02 | 53.44 | 79,339 | -0.81(-1.49%) |
May 05, 2020 | 53.30 | 55.33 | 53.12 | 54.25 | 127,972 | +1.91(+3.65%) |
May 04, 2020 | 52.25 | 52.68 | 50.35 | 52.34 | 114,730 | +0.18(+0.35%) |
May 01, 2020 | 50.34 | 52.37 | 49.88 | 52.16 | 110,500 | +1.18(+2.31%) |
Apr 30, 2020 | 53.23 | 53.91 | 50.98 | 50.98 | 124,301 | -2.74(-5.10%) |
Apr 29, 2020 | 55.48 | 55.48 | 52.55 | 53.72 | 114,941 | -0.04(-0.07%) |
Apr 28, 2020 | 55.24 | 56.13 | 53.25 | 53.76 | 196,592 | +2.09(+4.04%) |
Apr 27, 2020 | 51.71 | 52.03 | 51.10 | 51.67 | 135,823 | +0.29(+0.56%) |
Apr 24, 2020 | 50.73 | 51.42 | 50.12 | 51.38 | 133,800 | +1.05(+2.09%) |
Apr 23, 2020 | 50.00 | 51.22 | 49.41 | 50.33 | 100,553 | +0.56(+1.13%) |
Apr 22, 2020 | 48.71 | 50.21 | 48.45 | 49.77 | 126,202 | +2.02(+4.23%) |
Apr 21, 2020 | 50.58 | 50.58 | 47.67 | 47.75 | 109,199 | -3.71(-7.21%) |
Apr 20, 2020 | 52.17 | 52.49 | 51.13 | 51.46 | 211,633 | -0.81(-1.55%) |
Apr 17, 2020 | 53.09 | 53.30 | 51.54 | 52.27 | 150,100 | +0.80(+1.55%) |
Apr 16, 2020 | 50.00 | 52.57 | 49.60 | 51.47 | 224,815 | +3.43(+7.14%) |
Apr 15, 2020 | 47.26 | 49.26 | 47.26 | 48.04 | 128,740 | -0.28(-0.58%) |
Apr 14, 2020 | 49.32 | 49.32 | 47.67 | 48.32 | 175,283 | +0.00(+0.00%) |
Apr 13, 2020 | 48.85 | 49.10 | 47.71 | 48.32 | 87,211 | -0.20(-0.41%) |
Apr 09, 2020 | 48.23 | 49.99 | 47.76 | 48.52 | 134,000 | +1.02(+2.15%) |
Apr 08, 2020 | 47.88 | 48.15 | 45.84 | 47.50 | 122,925 | +0.11(+0.23%) |
Apr 07, 2020 | 48.00 | 48.55 | 46.63 | 47.39 | 228,607 | +0.06(+0.13%) |
Apr 06, 2020 | 44.52 | 47.42 | 44.52 | 47.33 | 136,138 | +3.80(+8.73%) |
Apr 03, 2020 | 44.75 | 45.25 | 42.63 | 43.53 | 87,700 | -1.61(-3.57%) |
Apr 02, 2020 | 42.59 | 46.01 | 42.59 | 45.14 | 142,525 | +1.90(+4.39%) |
Apr 01, 2020 | 45.50 | 46.62 | 42.39 | 43.24 | 217,767 | -2.76(-6.00%) |
Mar 31, 2020 | 45.18 | 46.40 | 43.45 | 46.00 | 356,159 | +0.69(+1.52%) |
Mar 30, 2020 | 40.13 | 45.46 | 39.75 | 45.31 | 225,876 | +5.18(+12.91%) |
Mar 27, 2020 | 41.64 | 42.93 | 39.97 | 40.13 | 128,200 | -2.33(-5.49%) |
Mar 26, 2020 | 41.54 | 44.47 | 40.96 | 42.46 | 182,675 | +1.00(+2.41%) |
Mar 25, 2020 | 40.90 | 42.85 | 40.47 | 41.46 | 201,311 | +0.52(+1.27%) |
Mar 24, 2020 | 40.30 | 41.56 | 37.95 | 40.94 | 193,713 | +2.27(+5.87%) |
Mar 23, 2020 | 36.87 | 39.43 | 36.31 | 38.67 | 175,186 | +1.80(+4.88%) |
Mar 20, 2020 | 39.14 | 39.78 | 36.78 | 36.87 | 252,200 | -2.49(-6.33%) |
Mar 19, 2020 | 37.83 | 41.72 | 37.43 | 39.36 | 206,950 | +0.80(+2.07%) |
Mar 18, 2020 | 36.16 | 40.40 | 35.19 | 38.56 | 246,205 | +0.26(+0.68%) |
Mar 17, 2020 | 38.52 | 40.66 | 35.42 | 38.30 | 368,093 | +1.35(+3.65%) |
Mar 16, 2020 | 38.91 | 39.25 | 35.31 | 36.95 | 263,336 | -2.36(-6.00%) |
Mar 13, 2020 | 35.82 | 39.51 | 33.80 | 39.31 | 551,600 | +4.94(+14.37%) |
Mar 12, 2020 | 37.05 | 39.33 | 34.07 | 34.37 | 410,770 | -4.70(-12.03%) |
Mar 11, 2020 | 38.72 | 39.52 | 37.94 | 39.07 | 243,822 | -0.51(-1.29%) |
Mar 10, 2020 | 38.23 | 39.63 | 37.78 | 39.58 | 273,749 | +2.13(+5.69%) |
Mar 09, 2020 | 39.03 | 40.13 | 37.45 | 37.45 | 255,131 | -3.40(-8.32%) |
Mar 06, 2020 | 39.63 | 42.10 | 39.63 | 40.85 | 216,600 | -0.11(-0.27%) |
Mar 05, 2020 | 42.23 | 42.90 | 40.60 | 40.96 | 175,091 | -2.04(-4.74%) |
Mar 04, 2020 | 44.19 | 45.38 | 42.80 | 43.00 | 303,622 | -0.99(-2.25%) |
Mar 03, 2020 | 41.69 | 44.31 | 41.35 | 43.99 | 384,502 | +2.13(+5.09%) |
Mar 02, 2020 | 46.20 | 47.26 | 40.65 | 41.86 | 433,228 | -4.04(-8.80%) |
Feb 28, 2020 | 46.74 | 47.19 | 44.83 | 45.90 | 265,700 | -1.03(-2.19%) |
Feb 27, 2020 | 47.61 | 48.26 | 46.91 | 46.93 | 202,076 | -1.76(-3.61%) |
Feb 26, 2020 | 49.57 | 50.28 | 48.31 | 48.69 | 111,916 | -0.63(-1.28%) |
Feb 25, 2020 | 51.24 | 51.51 | 49.23 | 49.32 | 135,976 | -1.78(-3.48%) |
Feb 24, 2020 | 50.54 | 51.58 | 50.05 | 51.10 | 167,580 | -1.07(-2.05%) |
Feb 21, 2020 | 52.25 | 52.60 | 51.67 | 52.17 | 107,200 | -0.13(-0.25%) |
Feb 20, 2020 | 52.59 | 53.30 | 51.89 | 52.30 | 139,060 | -0.57(-1.08%) |
Feb 19, 2020 | 53.29 | 53.38 | 52.30 | 52.87 | 112,721 | -0.34(-0.64%) |
Feb 18, 2020 | 52.37 | 53.51 | 52.37 | 53.21 | 166,079 | +0.50(+0.95%) |
Feb 14, 2020 | 53.68 | 53.99 | 52.60 | 52.71 | 77,000 | -0.98(-1.83%) |
Feb 13, 2020 | 55.13 | 55.51 | 53.51 | 53.69 | 96,865 | -2.11(-3.78%) |
Feb 12, 2020 | 57.27 | 57.55 | 55.73 | 55.80 | 105,757 | -1.06(-1.86%) |
Feb 11, 2020 | 57.36 | 57.91 | 56.38 | 56.86 | 61,984 | -0.22(-0.39%) |
Feb 10, 2020 | 57.27 | 58.13 | 56.26 | 57.08 | 133,090 | -0.32(-0.56%) |
Feb 07, 2020 | 58.11 | 58.91 | 57.00 | 57.40 | 106,600 | -0.91(-1.56%) |
Feb 06, 2020 | 58.12 | 59.12 | 57.29 | 58.31 | 141,196 | +0.59(+1.02%) |
Feb 05, 2020 | 56.08 | 58.32 | 56.07 | 57.72 | 154,636 | +2.22(+4.00%) |
Feb 04, 2020 | 55.04 | 56.51 | 54.97 | 55.50 | 139,620 | +1.03(+1.89%) |
Feb 03, 2020 | 53.84 | 54.61 | 53.07 | 54.47 | 105,948 | +0.65(+1.21%) |
Jan 31, 2020 | 54.75 | 54.84 | 53.65 | 53.82 | 144,200 | -1.03(-1.88%) |
Jan 30, 2020 | 55.74 | 55.94 | 54.35 | 54.85 | 107,470 | -0.91(-1.63%) |
Jan 29, 2020 | 56.99 | 57.75 | 55.68 | 55.76 | 55,340 | -0.98(-1.73%) |
Jan 28, 2020 | 56.39 | 57.08 | 56.39 | 56.74 | 100,342 | +0.45(+0.80%) |
Jan 27, 2020 | 55.90 | 56.86 | 55.52 | 56.29 | 98,623 | -0.64(-1.12%) |
Jan 24, 2020 | 58.27 | 58.27 | 56.45 | 56.93 | 83,600 | -1.05(-1.81%) |
Jan 23, 2020 | 57.93 | 58.28 | 57.00 | 57.98 | 154,402 | +0.07(+0.12%) |
Jan 22, 2020 | 58.50 | 59.06 | 57.10 | 57.91 | 74,304 | -0.46(-0.79%) |
Jan 21, 2020 | 58.62 | 59.50 | 58.15 | 58.37 | 115,336 | -0.60(-1.02%) |
Jan 17, 2020 | 59.79 | 59.98 | 58.72 | 58.97 | 80,200 | -0.58(-0.97%) |
Jan 16, 2020 | 58.65 | 59.73 | 57.81 | 59.55 | 162,316 | +1.29(+2.21%) |
Jan 15, 2020 | 57.79 | 59.26 | 57.79 | 58.26 | 239,667 | +0.30(+0.52%) |
Jan 14, 2020 | 59.97 | 60.00 | 57.65 | 57.96 | 645,580 | -2.11(-3.51%) |
Jan 13, 2020 | 58.49 | 60.48 | 57.20 | 60.07 | 162,486 | +1.68(+2.88%) |
Jan 10, 2020 | 58.71 | 59.29 | 58.03 | 58.39 | 138,700 | -0.24(-0.41%) |
Jan 09, 2020 | 58.39 | 59.74 | 58.38 | 58.63 | 94,877 | +0.62(+1.07%) |
Jan 08, 2020 | 57.50 | 58.11 | 56.31 | 58.01 | 109,261 | +0.63(+1.10%) |
Jan 07, 2020 | 58.14 | 58.48 | 57.00 | 57.38 | 93,975 | -0.63(-1.09%) |
Jan 06, 2020 | 59.05 | 59.34 | 57.43 | 58.01 | 130,584 | -1.79(-2.99%) |
Jan 03, 2020 | 59.39 | 59.93 | 58.95 | 59.80 | 149,600 | -0.23(-0.39%) |
Jan 02, 2020 | 60.64 | 60.66 | 59.31 | 60.03 | 90,892 | -0.05(-0.08%) |
Dec 31, 2019 | 59.94 | 60.47 | 59.50 | 60.08 | 88,700 | +0.19(+0.32%) |
Dec 30, 2019 | 60.11 | 60.54 | 59.55 | 59.89 | 101,102 | -0.07(-0.12%) |
Dec 27, 2019 | 60.52 | 60.52 | 59.09 | 59.96 | 129,700 | -0.16(-0.27%) |
Dec 26, 2019 | 61.54 | 61.54 | 59.89 | 60.12 | 80,884 | -1.41(-2.29%) |
Dec 24, 2019 | 60.69 | 61.53 | 60.53 | 61.53 | 48,200 | +1.13(+1.87%) |
Dec 23, 2019 | 60.46 | 60.97 | 59.77 | 60.40 | 84,665 | +0.27(+0.45%) |
Dec 20, 2019 | 60.58 | 60.60 | 59.84 | 60.13 | 235,100 | -0.30(-0.50%) |
Dec 19, 2019 | 60.46 | 60.49 | 59.50 | 60.43 | 114,890 | +0.30(+0.51%) |
Dec 18, 2019 | 60.47 | 60.68 | 59.73 | 60.12 | 189,415 | -0.33(-0.54%) |
Dec 17, 2019 | 60.41 | 60.89 | 59.76 | 60.45 | 102,137 | +0.08(+0.13%) |
Dec 16, 2019 | 60.61 | 62.41 | 60.21 | 60.37 | 157,690 | +0.37(+0.62%) |
Dec 13, 2019 | 59.04 | 61.31 | 58.54 | 60.00 | 274,500 | +0.86(+1.45%) |
Dec 12, 2019 | 58.88 | 60.29 | 58.67 | 59.14 | 91,081 | +0.39(+0.66%) |
Dec 11, 2019 | 59.25 | 59.52 | 58.52 | 58.75 | 113,020 | -0.50(-0.84%) |
Dec 10, 2019 | 56.89 | 59.88 | 56.89 | 59.25 | 168,156 | +2.43(+4.28%) |
Dec 09, 2019 | 56.52 | 57.28 | 56.39 | 56.82 | 119,088 | +0.39(+0.69%) |
Dec 06, 2019 | 55.65 | 56.65 | 55.47 | 56.43 | 102,300 | +1.00(+1.80%) |
Dec 05, 2019 | 55.65 | 56.23 | 54.91 | 55.43 | 157,224 | -0.28(-0.50%) |
Dec 04, 2019 | 57.17 | 57.34 | 55.05 | 55.71 | 192,644 | -1.19(-2.09%) |
Dec 03, 2019 | 56.66 | 58.01 | 56.46 | 56.90 | 364,378 | +0.12(+0.21%) |
Dec 02, 2019 | 58.33 | 58.68 | 56.22 | 56.78 | 151,842 | -1.70(-2.91%) |
Nov 29, 2019 | 57.04 | 59.32 | 56.68 | 58.48 | 111,000 | +1.89(+3.34%) |
Nov 27, 2019 | 56.02 | 56.96 | 55.22 | 56.59 | 100,100 | +0.80(+1.43%) |
Nov 26, 2019 | 56.42 | 56.76 | 55.49 | 55.79 | 122,261 | -0.43(-0.76%) |
Nov 25, 2019 | 55.57 | 56.77 | 55.57 | 56.22 | 129,366 | +1.16(+2.11%) |
Nov 22, 2019 | 54.75 | 55.20 | 54.06 | 55.06 | 113,300 | +0.74(+1.36%) |
Nov 21, 2019 | 56.41 | 56.41 | 53.70 | 54.32 | 149,542 | -1.66(-2.97%) |
Nov 20, 2019 | 57.81 | 58.11 | 55.57 | 55.98 | 161,791 | -2.02(-3.48%) |
Nov 19, 2019 | 57.00 | 58.95 | 57.00 | 58.00 | 117,125 | +1.17(+2.06%) |
Nov 18, 2019 | 57.06 | 57.57 | 56.08 | 56.83 | 134,362 | -0.37(-0.65%) |
Nov 15, 2019 | 56.81 | 58.14 | 56.14 | 57.20 | 165,900 | +0.39(+0.69%) |
Nov 14, 2019 | 58.40 | 58.40 | 54.90 | 56.81 | 235,121 | -1.59(-2.72%) |
Nov 13, 2019 | 57.59 | 59.92 | 56.96 | 58.40 | 160,133 | +0.06(+0.10%) |
Nov 12, 2019 | 59.00 | 62.01 | 56.10 | 58.34 | 278,165 | -3.47(-5.61%) |
Nov 11, 2019 | 63.12 | 63.66 | 61.76 | 61.81 | 133,855 | -1.36(-2.15%) |
Nov 08, 2019 | 61.16 | 63.43 | 60.81 | 63.17 | 130,500 | +1.81(+2.95%) |
Nov 07, 2019 | 60.79 | 62.30 | 60.50 | 61.36 | 138,351 | +1.22(+2.03%) |
Nov 06, 2019 | 60.92 | 61.22 | 59.88 | 60.14 | 108,385 | -0.69(-1.13%) |
Nov 05, 2019 | 63.76 | 63.95 | 60.37 | 60.83 | 150,675 | -2.31(-3.66%) |
Nov 04, 2019 | 64.94 | 64.94 | 61.86 | 63.14 | 133,460 | -1.17(-1.82%) |
Nov 01, 2019 | 63.33 | 64.90 | 62.66 | 64.31 | 121,200 | +1.61(+2.57%) |
Oct 31, 2019 | 63.65 | 64.87 | 62.17 | 62.70 | 142,828 | -0.71(-1.12%) |
Oct 30, 2019 | 64.06 | 64.06 | 63.10 | 63.41 | 89,922 | -0.59(-0.92%) |
Oct 29, 2019 | 63.66 | 64.61 | 63.24 | 64.00 | 102,358 | +0.40(+0.63%) |
Oct 28, 2019 | 64.01 | 64.91 | 63.19 | 63.60 | 97,062 | -0.18(-0.28%) |
Oct 25, 2019 | 62.16 | 64.17 | 62.16 | 63.78 | 127,300 | +1.49(+2.39%) |
Oct 24, 2019 | 62.07 | 62.67 | 61.26 | 62.29 | 99,987 | +0.23(+0.37%) |
Oct 23, 2019 | 62.46 | 62.62 | 61.48 | 62.06 | 81,178 | -0.28(-0.45%) |
Oct 22, 2019 | 62.86 | 63.45 | 62.18 | 62.34 | 102,489 | -0.01(-0.02%) |
Oct 21, 2019 | 62.26 | 62.79 | 61.83 | 62.35 | 102,961 | +0.64(+1.04%) |
Oct 18, 2019 | 62.60 | 62.92 | 61.03 | 61.71 | 87,700 | -0.80(-1.28%) |
Oct 17, 2019 | 62.16 | 62.98 | 61.96 | 62.51 | 197,525 | +0.61(+0.99%) |
Oct 16, 2019 | 61.93 | 62.50 | 61.74 | 61.90 | 118,944 | -0.09(-0.15%) |
Oct 15, 2019 | 60.99 | 62.98 | 60.68 | 61.99 | 144,840 | +1.26(+2.07%) |
Oct 14, 2019 | 60.04 | 61.44 | 59.83 | 60.73 | 82,442 | +0.68(+1.13%) |
Oct 11, 2019 | 60.80 | 61.14 | 59.68 | 60.05 | 147,900 | -0.14(-0.23%) |
Oct 10, 2019 | 59.46 | 60.48 | 59.44 | 60.19 | 115,417 | +0.87(+1.47%) |
Oct 09, 2019 | 59.22 | 59.86 | 58.57 | 59.32 | 81,441 | +0.44(+0.75%) |
Oct 08, 2019 | 59.61 | 60.18 | 58.77 | 58.88 | 163,721 | -0.93(-1.55%) |
Oct 07, 2019 | 59.12 | 60.31 | 58.65 | 59.81 | 152,213 | +0.74(+1.25%) |
Oct 04, 2019 | 59.34 | 59.68 | 57.70 | 59.07 | 201,700 | -0.03(-0.05%) |
Oct 03, 2019 | 56.85 | 59.10 | 56.34 | 59.10 | 140,125 | +2.14(+3.76%) |
Oct 02, 2019 | 56.22 | 57.15 | 55.39 | 56.96 | 117,501 | +0.54(+0.96%) |
Oct 01, 2019 | 57.20 | 58.96 | 55.90 | 56.42 | 277,106 | -0.15(-0.27%) |
Sep 30, 2019 | 56.50 | 57.66 | 56.04 | 56.57 | 195,449 | +0.14(+0.25%) |
Sep 27, 2019 | 55.40 | 57.19 | 55.14 | 56.43 | 127,300 | +1.11(+2.01%) |
Sep 26, 2019 | 55.67 | 55.67 | 54.42 | 55.32 | 109,511 | +0.03(+0.05%) |
Sep 25, 2019 | 55.24 | 56.29 | 54.76 | 55.29 | 199,229 | +0.42(+0.77%) |
Sep 24, 2019 | 57.43 | 57.69 | 54.64 | 54.87 | 153,675 | -1.96(-3.45%) |
Sep 23, 2019 | 56.97 | 57.49 | 56.11 | 56.83 | 150,751 | +0.10(+0.18%) |
Sep 20, 2019 | 58.67 | 59.56 | 55.90 | 56.73 | 528,400 | -1.95(-3.32%) |
Sep 19, 2019 | 58.32 | 59.45 | 57.78 | 58.68 | 100,962 | +0.64(+1.10%) |
Sep 18, 2019 | 59.58 | 59.58 | 57.40 | 58.04 | 138,490 | -1.11(-1.88%) |
Sep 17, 2019 | 58.93 | 60.00 | 57.75 | 59.15 | 107,900 | +0.39(+0.66%) |
Sep 16, 2019 | 57.30 | 58.80 | 57.30 | 58.76 | 164,615 | +1.16(+2.01%) |
Sep 13, 2019 | 59.47 | 59.67 | 57.38 | 57.60 | 140,500 | -1.59(-2.69%) |
Sep 12, 2019 | 60.07 | 60.07 | 57.39 | 59.19 | 138,067 | -0.79(-1.32%) |
Sep 11, 2019 | 58.07 | 60.18 | 55.48 | 59.98 | 156,563 | +1.99(+3.43%) |
Sep 10, 2019 | 56.16 | 58.38 | 55.52 | 57.99 | 170,248 | +1.46(+2.58%) |
Sep 09, 2019 | 55.60 | 57.35 | 54.79 | 56.53 | 139,117 | +1.54(+2.80%) |
Sep 06, 2019 | 56.28 | 56.88 | 54.91 | 54.99 | 128,400 | -1.21(-2.15%) |
Sep 05, 2019 | 56.23 | 56.44 | 54.36 | 56.20 | 372,033 | +0.61(+1.10%) |
Sep 04, 2019 | 56.18 | 56.18 | 53.83 | 55.59 | 203,162 | +0.15(+0.27%) |
Sep 03, 2019 | 55.91 | 56.39 | 53.69 | 55.44 | 186,700 | -0.95(-1.68%) |
Aug 30, 2019 | 56.50 | 56.99 | 55.45 | 56.39 | 98,800 | +0.11(+0.20%) |
Aug 29, 2019 | 56.19 | 56.89 | 54.77 | 56.28 | 113,625 | +0.81(+1.46%) |
Aug 28, 2019 | 55.59 | 56.85 | 54.91 | 55.47 | 101,396 | -0.08(-0.14%) |
Aug 27, 2019 | 57.39 | 57.39 | 54.86 | 55.55 | 142,407 | -1.44(-2.53%) |
Aug 26, 2019 | 56.61 | 57.13 | 55.69 | 56.99 | 107,824 | +1.07(+1.91%) |
Aug 23, 2019 | 58.42 | 58.69 | 55.63 | 55.92 | 150,900 | -2.30(-3.95%) |
Aug 22, 2019 | 59.27 | 59.27 | 57.19 | 58.22 | 123,000 | -0.79(-1.34%) |
Aug 21, 2019 | 58.83 | 59.20 | 58.11 | 59.01 | 108,680 | +0.86(+1.48%) |
Aug 20, 2019 | 58.33 | 59.80 | 57.94 | 58.15 | 141,026 | -0.78(-1.32%) |
Aug 19, 2019 | 58.79 | 60.00 | 58.41 | 58.93 | 136,061 | +0.87(+1.50%) |
Aug 16, 2019 | 56.99 | 58.06 | 56.21 | 58.06 | 215,900 | +1.60(+2.83%) |
Aug 15, 2019 | 56.58 | 58.17 | 55.99 | 56.46 | 123,323 | +0.28(+0.50%) |
Aug 14, 2019 | 56.85 | 57.94 | 55.88 | 56.18 | 123,164 | -1.53(-2.65%) |
Aug 13, 2019 | 56.70 | 58.19 | 56.05 | 57.71 | 118,512 | +0.88(+1.55%) |
Aug 12, 2019 | 57.40 | 57.49 | 55.89 | 56.83 | 112,475 | -0.16(-0.28%) |
Aug 09, 2019 | 56.12 | 57.68 | 54.55 | 56.99 | 202,200 | +0.06(+0.11%) |
Aug 08, 2019 | 50.00 | 58.77 | 50.00 | 56.93 | 201,346 | +1.84(+3.34%) |
Aug 07, 2019 | 53.12 | 56.21 | 52.07 | 55.09 | 154,707 | +1.46(+2.72%) |
Aug 06, 2019 | 53.94 | 53.94 | 52.21 | 53.63 | 143,035 | +0.38(+0.71%) |
Aug 05, 2019 | 52.67 | 54.02 | 52.36 | 53.25 | 205,689 | -0.26(-0.49%) |
Aug 02, 2019 | 53.19 | 54.21 | 52.84 | 53.51 | 116,100 | -0.08(-0.15%) |
Aug 01, 2019 | 54.80 | 55.50 | 52.82 | 53.59 | 118,978 | -1.27(-2.31%) |
Jul 31, 2019 | 56.29 | 56.63 | 54.50 | 54.86 | 176,562 | -1.59(-2.82%) |
Jul 30, 2019 | 55.15 | 56.57 | 55.06 | 56.45 | 89,407 | +0.97(+1.75%) |
Jul 29, 2019 | 55.78 | 56.46 | 54.63 | 55.48 | 107,469 | -0.02(-0.04%) |
Jul 26, 2019 | 55.36 | 56.08 | 54.27 | 55.50 | 120,300 | +0.44(+0.80%) |
Jul 25, 2019 | 56.78 | 56.96 | 54.97 | 55.06 | 134,115 | -1.90(-3.34%) |
Jul 24, 2019 | 54.50 | 57.25 | 53.54 | 56.96 | 135,635 | +2.54(+4.67%) |
Jul 23, 2019 | 54.79 | 55.50 | 54.10 | 54.42 | 93,054 | -0.20(-0.37%) |
Jul 22, 2019 | 54.17 | 54.91 | 53.67 | 54.62 | 119,070 | +0.77(+1.43%) |
Jul 19, 2019 | 54.62 | 54.70 | 52.74 | 53.85 | 139,700 | -0.81(-1.48%) |
Jul 18, 2019 | 54.62 | 55.50 | 54.07 | 54.66 | 112,921 | +0.23(+0.42%) |
Jul 17, 2019 | 54.53 | 54.81 | 53.52 | 54.43 | 104,907 | +0.01(+0.02%) |
Jul 16, 2019 | 54.92 | 55.48 | 53.90 | 54.42 | 90,050 | -0.53(-0.96%) |
Jul 15, 2019 | 54.23 | 55.12 | 53.45 | 54.95 | 89,655 | +0.75(+1.38%) |
Jul 12, 2019 | 53.49 | 55.66 | 52.67 | 54.20 | 135,500 | +0.31(+0.58%) |
Jul 11, 2019 | 56.88 | 57.06 | 53.60 | 53.89 | 219,047 | -2.69(-4.75%) |
Jul 10, 2019 | 57.56 | 58.02 | 56.07 | 56.58 | 130,042 | -0.93(-1.62%) |
Jul 09, 2019 | 55.37 | 57.65 | 55.37 | 57.51 | 93,989 | +3.60(+6.68%) |
Jul 08, 2019 | 56.14 | 56.56 | 53.91 | 53.91 | 130,792 | -2.51(-4.45%) |
Jul 05, 2019 | 57.10 | 58.06 | 56.19 | 56.42 | 125,300 | -1.22(-2.12%) |
Jul 03, 2019 | 56.29 | 57.82 | 55.41 | 57.64 | 76,600 | +1.78(+3.19%) |
Jul 02, 2019 | 56.75 | 56.90 | 55.45 | 55.86 | 92,173 | -0.79(-1.39%) |
Jul 01, 2019 | 56.49 | 57.00 | 55.21 | 56.65 | 192,144 | +0.97(+1.74%) |
Jun 28, 2019 | 55.40 | 55.89 | 54.04 | 55.68 | 278,600 | +0.68(+1.24%) |
Jun 27, 2019 | 53.14 | 55.68 | 53.14 | 55.00 | 166,313 | +2.00(+3.77%) |
Jun 26, 2019 | 52.75 | 53.34 | 51.94 | 53.00 | 119,950 | +0.39(+0.74%) |
Jun 25, 2019 | 53.38 | 53.73 | 52.43 | 52.61 | 137,616 | -0.71(-1.33%) |
Jun 24, 2019 | 55.07 | 55.20 | 53.31 | 53.32 | 138,018 | -2.00(-3.62%) |
Jun 21, 2019 | 54.88 | 55.61 | 53.68 | 55.32 | 304,900 | +0.16(+0.29%) |
Jun 20, 2019 | 54.60 | 55.77 | 54.42 | 55.16 | 116,223 | +1.09(+2.02%) |
Jun 19, 2019 | 53.52 | 54.12 | 52.87 | 54.07 | 97,859 | +0.34(+0.63%) |
Jun 18, 2019 | 53.35 | 54.77 | 52.97 | 53.73 | 96,910 | +0.81(+1.53%) |
Jun 17, 2019 | 52.38 | 53.00 | 51.68 | 52.92 | 179,805 | +0.93(+1.79%) |
Jun 14, 2019 | 51.53 | 52.33 | 51.07 | 51.99 | 106,000 | +0.31(+0.60%) |
Jun 13, 2019 | 51.22 | 51.76 | 50.70 | 51.68 | 105,165 | +0.65(+1.27%) |
Jun 12, 2019 | 49.53 | 51.10 | 49.23 | 51.03 | 101,828 | +1.46(+2.95%) |
Jun 11, 2019 | 51.12 | 51.78 | 49.21 | 49.57 | 105,627 | -1.22(-2.40%) |
Jun 10, 2019 | 52.65 | 53.20 | 50.64 | 50.79 | 94,940 | -1.60(-3.05%) |
Jun 07, 2019 | 51.43 | 52.73 | 51.08 | 52.39 | 162,900 | +1.13(+2.20%) |
Jun 06, 2019 | 52.52 | 53.34 | 50.53 | 51.26 | 111,935 | -1.25(-2.38%) |
Jun 05, 2019 | 54.06 | 54.06 | 52.41 | 52.51 | 93,065 | -1.26(-2.34%) |
Jun 04, 2019 | 52.38 | 54.64 | 52.38 | 53.77 | 409,486 | +2.01(+3.88%) |