Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.18 | 49.87 | 48.57 | 49.84 | 19,215 | +0.47(+0.95%) |
May 28, 2020 | 50.41 | 50.59 | 49.15 | 49.37 | 16,702 | -0.65(-1.30%) |
May 27, 2020 | 49.73 | 50.03 | 47.94 | 50.02 | 79,521 | +0.79(+1.60%) |
May 26, 2020 | 49.93 | 50.15 | 49.22 | 49.23 | 24,797 | +0.65(+1.35%) |
May 22, 2020 | 48.02 | 48.58 | 48.02 | 48.58 | 9,248 | +0.26(+0.53%) |
May 21, 2020 | 48.37 | 48.49 | 47.75 | 48.32 | 9,094 | -0.10(-0.21%) |
May 20, 2020 | 48.04 | 48.84 | 48.04 | 48.43 | 50,033 | +0.76(+1.59%) |
May 19, 2020 | 48.43 | 48.63 | 47.67 | 47.67 | 18,877 | -0.69(-1.43%) |
May 18, 2020 | 48.10 | 48.66 | 47.92 | 48.36 | 30,687 | +1.86(+4.00%) |
May 15, 2020 | 45.56 | 46.56 | 45.03 | 46.50 | 16,338 | +1.12(+2.47%) |
May 14, 2020 | 45.01 | 45.42 | 44.18 | 45.38 | 27,682 | -0.22(-0.49%) |
May 13, 2020 | 46.74 | 46.87 | 44.77 | 45.60 | 31,285 | -1.21(-2.58%) |
May 12, 2020 | 48.19 | 48.30 | 46.77 | 46.81 | 14,336 | -0.98(-2.06%) |
May 11, 2020 | 46.51 | 48.02 | 46.40 | 47.79 | 58,316 | +1.05(+2.25%) |
May 08, 2020 | 46.33 | 46.97 | 46.33 | 46.74 | 143,037 | +1.21(+2.65%) |
May 07, 2020 | 45.53 | 45.76 | 45.22 | 45.53 | 11,973 | +0.48(+1.07%) |
May 06, 2020 | 45.04 | 45.45 | 44.96 | 45.05 | 5,037 | +0.23(+0.51%) |
May 05, 2020 | 44.62 | 45.42 | 44.35 | 44.82 | 31,704 | +1.01(+2.31%) |
May 04, 2020 | 43.10 | 43.81 | 42.90 | 43.81 | 11,744 | +0.45(+1.03%) |
May 01, 2020 | 44.29 | 44.29 | 42.81 | 43.36 | 11,097 | -1.57(-3.49%) |
Apr 30, 2020 | 45.80 | 45.84 | 44.87 | 44.93 | 23,749 | -1.48(-3.19%) |
Apr 29, 2020 | 46.09 | 46.78 | 45.58 | 46.41 | 35,410 | +1.36(+3.02%) |
Apr 28, 2020 | 45.90 | 45.90 | 44.59 | 45.05 | 32,210 | +0.15(+0.32%) |
Apr 27, 2020 | 44.30 | 45.22 | 44.30 | 44.90 | 14,254 | +1.22(+2.78%) |
Apr 24, 2020 | 43.14 | 43.79 | 42.73 | 43.69 | 44,493 | +0.80(+1.86%) |
Apr 23, 2020 | 43.19 | 43.66 | 42.65 | 42.89 | 22,130 | +0.05(+0.12%) |
Apr 22, 2020 | 42.61 | 42.88 | 42.35 | 42.83 | 10,031 | +0.95(+2.27%) |
Apr 21, 2020 | 42.37 | 42.37 | 41.30 | 41.89 | 22,274 | -1.03(-2.40%) |
Apr 20, 2020 | 42.36 | 43.50 | 42.19 | 42.91 | 18,192 | +0.07(+0.15%) |
Apr 17, 2020 | 42.79 | 42.94 | 42.12 | 42.85 | 30,415 | +1.32(+3.19%) |
Apr 16, 2020 | 41.57 | 41.69 | 40.51 | 41.53 | 15,103 | +0.32(+0.78%) |
Apr 15, 2020 | 41.33 | 41.53 | 40.80 | 41.20 | 39,726 | -1.08(-2.55%) |
Apr 14, 2020 | 42.18 | 42.51 | 41.78 | 42.28 | 28,446 | +1.25(+3.04%) |
Apr 13, 2020 | 41.32 | 41.32 | 40.57 | 41.04 | 14,884 | -0.55(-1.31%) |
Apr 09, 2020 | 41.05 | 41.67 | 40.87 | 41.58 | 21,784 | +1.30(+3.24%) |
Apr 08, 2020 | 39.36 | 40.51 | 39.02 | 40.28 | 10,224 | +1.25(+3.20%) |
Apr 07, 2020 | 40.56 | 40.56 | 38.81 | 39.03 | 97,649 | -0.30(-0.75%) |
Apr 06, 2020 | 38.16 | 39.47 | 38.16 | 39.33 | 84,572 | +2.50(+6.79%) |
Apr 03, 2020 | 37.47 | 37.70 | 36.25 | 36.82 | 40,588 | -0.76(-2.01%) |
Apr 02, 2020 | 37.30 | 37.80 | 36.63 | 37.58 | 45,457 | +0.43(+1.14%) |
Apr 01, 2020 | 38.58 | 38.68 | 36.99 | 37.16 | 72,187 | -2.48(-6.26%) |
Mar 31, 2020 | 39.55 | 40.09 | 39.05 | 39.64 | 30,984 | -0.16(-0.39%) |
Mar 30, 2020 | 38.77 | 39.79 | 38.66 | 39.79 | 51,042 | +0.86(+2.21%) |
Mar 27, 2020 | 39.38 | 40.04 | 38.85 | 38.93 | 53,330 | -1.58(-3.90%) |
Mar 26, 2020 | 38.94 | 40.84 | 38.94 | 40.51 | 126,212 | +2.05(+5.34%) |
Mar 25, 2020 | 37.87 | 39.73 | 37.40 | 38.46 | 58,460 | +0.49(+1.30%) |
Mar 24, 2020 | 36.79 | 38.03 | 36.47 | 37.97 | 76,554 | +3.08(+8.83%) |
Mar 23, 2020 | 34.60 | 35.19 | 33.14 | 34.89 | 64,016 | +0.27(+0.79%) |
Mar 20, 2020 | 36.03 | 37.01 | 34.60 | 34.61 | 64,913 | -0.73(-2.05%) |
Mar 19, 2020 | 32.52 | 35.73 | 32.09 | 35.34 | 241,830 | +4.23(+13.61%) |
Mar 18, 2020 | 34.26 | 35.42 | 31.11 | 31.11 | 95,109 | -5.66(-15.39%) |
Mar 17, 2020 | 35.19 | 37.19 | 33.87 | 36.76 | 171,024 | +1.80(+5.14%) |
Mar 16, 2020 | 36.33 | 37.43 | 33.88 | 34.96 | 51,719 | -6.10(-14.86%) |
Mar 13, 2020 | 40.94 | 41.07 | 37.71 | 41.07 | 106,475 | +2.46(+6.37%) |
Mar 12, 2020 | 40.19 | 41.34 | 38.61 | 38.61 | 95,831 | -5.27(-12.01%) |
Mar 11, 2020 | 45.51 | 45.98 | 43.04 | 43.88 | 35,470 | -2.82(-6.04%) |
Mar 10, 2020 | 47.17 | 47.17 | 44.66 | 46.70 | 37,988 | +1.01(+2.21%) |
Mar 09, 2020 | 47.63 | 47.69 | 45.45 | 45.69 | 21,513 | -4.70(-9.34%) |
Mar 06, 2020 | 50.32 | 51.11 | 49.29 | 50.39 | 19,957 | -1.46(-2.81%) |
Mar 05, 2020 | 52.23 | 52.90 | 51.54 | 51.85 | 23,983 | -1.50(-2.81%) |
Mar 04, 2020 | 52.29 | 53.35 | 52.04 | 53.35 | 61,215 | +1.54(+2.96%) |
Mar 03, 2020 | 54.02 | 54.02 | 51.30 | 51.81 | 8,365 | -1.13(-2.13%) |
Mar 02, 2020 | 51.75 | 53.00 | 50.97 | 52.94 | 33,751 | +2.13(+4.19%) |
Feb 28, 2020 | 49.35 | 50.81 | 49.31 | 50.81 | 56,478 | -0.04(-0.08%) |
Feb 27, 2020 | 51.68 | 52.64 | 50.38 | 50.85 | 64,240 | -1.77(-3.36%) |
Feb 26, 2020 | 53.22 | 53.98 | 52.40 | 52.62 | 18,403 | -0.58(-1.09%) |
Feb 25, 2020 | 55.20 | 55.20 | 53.20 | 53.20 | 11,698 | -2.03(-3.67%) |
Feb 24, 2020 | 55.31 | 55.63 | 54.85 | 55.23 | 16,475 | -1.90(-3.32%) |
Feb 21, 2020 | 57.46 | 57.46 | 56.92 | 57.13 | 5,246 | -0.65(-1.13%) |
Feb 20, 2020 | 57.76 | 57.96 | 56.75 | 57.78 | 20,303 | +0.01(+0.02%) |
Feb 19, 2020 | 57.30 | 57.92 | 57.30 | 57.77 | 21,609 | +0.83(+1.46%) |
Feb 18, 2020 | 56.81 | 57.00 | 56.70 | 56.94 | 31,124 | -0.07(-0.12%) |
Feb 14, 2020 | 57.27 | 57.27 | 56.87 | 57.00 | 11,007 | -0.05(-0.08%) |
Feb 13, 2020 | 56.84 | 57.31 | 56.84 | 57.05 | 6,361 | -0.04(-0.07%) |
Feb 12, 2020 | 56.78 | 57.09 | 56.69 | 57.09 | 4,666 | +0.50(+0.89%) |
Feb 11, 2020 | 56.35 | 56.87 | 56.35 | 56.58 | 5,514 | +0.20(+0.36%) |
Feb 10, 2020 | 55.53 | 56.38 | 55.53 | 56.38 | 18,467 | +0.65(+1.16%) |
Feb 07, 2020 | 55.85 | 55.92 | 55.57 | 55.74 | 3,291 | -0.51(-0.90%) |
Feb 06, 2020 | 56.31 | 56.39 | 56.10 | 56.24 | 15,001 | -0.01(-0.01%) |
Feb 05, 2020 | 56.03 | 56.31 | 55.82 | 56.25 | 5,362 | +0.50(+0.90%) |
Feb 04, 2020 | 55.21 | 55.76 | 55.21 | 55.75 | 10,573 | +0.95(+1.74%) |
Feb 03, 2020 | 54.20 | 54.86 | 54.20 | 54.79 | 37,473 | +0.87(+1.62%) |
Jan 31, 2020 | 54.41 | 54.41 | 53.92 | 53.92 | 10,596 | -1.10(-2.00%) |
Jan 30, 2020 | 55.32 | 55.32 | 54.56 | 55.02 | 6,184 | -0.44(-0.79%) |
Jan 29, 2020 | 55.59 | 56.04 | 55.35 | 55.46 | 19,112 | -0.16(-0.28%) |
Jan 28, 2020 | 55.60 | 55.80 | 55.57 | 55.61 | 15,490 | +0.34(+0.62%) |
Jan 27, 2020 | 54.62 | 55.48 | 54.34 | 55.27 | 9,794 | -0.52(-0.92%) |
Jan 24, 2020 | 56.88 | 56.88 | 55.49 | 55.79 | 10,184 | -0.71(-1.26%) |
Jan 23, 2020 | 56.24 | 56.61 | 55.81 | 56.50 | 29,004 | +0.17(+0.29%) |
Jan 22, 2020 | 56.78 | 56.78 | 56.27 | 56.33 | 31,323 | +0.02(+0.03%) |
Jan 21, 2020 | 56.46 | 56.61 | 56.27 | 56.32 | 37,415 | -0.34(-0.59%) |
Jan 17, 2020 | 56.84 | 56.86 | 56.56 | 56.65 | 7,406 | +0.15(+0.26%) |
Jan 16, 2020 | 56.13 | 56.51 | 56.03 | 56.51 | 7,046 | +0.88(+1.59%) |
Jan 15, 2020 | 55.48 | 55.80 | 55.45 | 55.62 | 12,900 | +0.17(+0.31%) |
Jan 14, 2020 | 55.22 | 55.75 | 54.85 | 55.45 | 26,212 | +0.19(+0.35%) |
Jan 13, 2020 | 54.99 | 55.28 | 54.63 | 55.26 | 13,474 | +0.36(+0.66%) |
Jan 10, 2020 | 55.08 | 55.30 | 54.78 | 54.90 | 120,054 | -0.39(-0.70%) |
Jan 09, 2020 | 55.63 | 55.67 | 55.22 | 55.28 | 10,751 | +0.15(+0.27%) |
Jan 08, 2020 | 54.89 | 55.37 | 54.81 | 55.13 | 10,399 | +0.39(+0.70%) |
Jan 07, 2020 | 54.86 | 54.87 | 54.49 | 54.75 | 50,329 | -0.15(-0.27%) |
Jan 06, 2020 | 55.01 | 55.01 | 54.48 | 54.90 | 51,496 | -0.21(-0.38%) |
Jan 03, 2020 | 54.54 | 55.28 | 54.54 | 55.11 | 19,031 | -0.27(-0.49%) |
Jan 02, 2020 | 55.93 | 55.93 | 54.82 | 55.38 | 29,224 | -0.11(-0.19%) |
Dec 31, 2019 | 55.10 | 55.73 | 55.10 | 55.48 | 12,344 | +0.18(+0.32%) |
Dec 30, 2019 | 55.71 | 55.71 | 55.14 | 55.31 | 21,918 | -0.23(-0.41%) |
Dec 27, 2019 | 56.25 | 56.25 | 55.44 | 55.54 | 25,204 | -0.57(-1.01%) |
Dec 26, 2019 | 56.11 | 56.17 | 56.03 | 56.10 | 16,031 | +0.02(+0.04%) |
Dec 24, 2019 | 55.64 | 56.08 | 55.64 | 56.08 | 7,098 | +0.44(+0.79%) |
Dec 23, 2019 | 55.89 | 55.89 | 55.34 | 55.64 | 48,498 | -0.10(-0.19%) |
Dec 20, 2019 | 55.38 | 55.74 | 55.38 | 55.74 | 20,700 | +0.47(+0.85%) |
Dec 19, 2019 | 55.35 | 55.53 | 55.22 | 55.28 | 6,275 | +0.31(+0.56%) |
Dec 18, 2019 | 54.69 | 54.99 | 54.60 | 54.97 | 13,207 | +0.31(+0.57%) |
Dec 17, 2019 | 54.47 | 54.66 | 54.10 | 54.66 | 18,555 | +0.32(+0.60%) |
Dec 16, 2019 | 54.50 | 54.81 | 54.32 | 54.33 | 13,997 | +1.19(+2.24%) |
Dec 13, 2019 | 53.36 | 53.48 | 52.95 | 53.14 | 6,076 | -0.21(-0.39%) |
Dec 12, 2019 | 53.11 | 53.73 | 52.85 | 53.35 | 20,815 | +0.21(+0.39%) |
Dec 11, 2019 | 53.10 | 53.28 | 52.99 | 53.14 | 11,545 | -0.13(-0.25%) |
Dec 10, 2019 | 53.34 | 53.44 | 53.17 | 53.28 | 9,096 | -0.05(-0.09%) |
Dec 09, 2019 | 53.50 | 53.50 | 53.32 | 53.32 | 14,417 | -0.19(-0.35%) |
Dec 06, 2019 | 53.43 | 53.75 | 53.43 | 53.51 | 7,930 | +0.47(+0.89%) |
Dec 05, 2019 | 53.08 | 53.22 | 52.89 | 53.04 | 44,312 | -0.11(-0.20%) |
Dec 04, 2019 | 52.69 | 53.18 | 52.65 | 53.14 | 131,634 | +0.79(+1.50%) |
Dec 03, 2019 | 52.13 | 52.36 | 52.06 | 52.36 | 7,540 | -0.01(-0.02%) |
Dec 02, 2019 | 52.72 | 52.80 | 52.24 | 52.37 | 13,937 | -0.49(-0.92%) |
Nov 29, 2019 | 52.61 | 52.86 | 52.61 | 52.86 | 926 | +0.06(+0.12%) |
Nov 27, 2019 | 52.70 | 52.95 | 52.70 | 52.79 | 4,943 | +0.26(+0.50%) |
Nov 26, 2019 | 52.38 | 52.71 | 52.38 | 52.53 | 12,682 | +0.17(+0.32%) |
Nov 25, 2019 | 51.52 | 52.45 | 51.52 | 52.36 | 15,381 | +1.11(+2.16%) |
Nov 22, 2019 | 51.42 | 51.42 | 51.00 | 51.26 | 8,239 | +0.02(+0.05%) |
Nov 21, 2019 | 51.36 | 51.36 | 51.16 | 51.24 | 8,535 | -0.26(-0.50%) |
Nov 20, 2019 | 51.27 | 51.70 | 51.02 | 51.49 | 10,160 | +0.12(+0.23%) |
Nov 19, 2019 | 50.98 | 51.50 | 50.97 | 51.38 | 18,165 | +0.44(+0.86%) |
Nov 18, 2019 | 51.01 | 51.07 | 50.82 | 50.94 | 6,951 | -0.11(-0.21%) |
Nov 15, 2019 | 51.14 | 51.14 | 50.89 | 51.05 | 10,607 | +0.20(+0.40%) |
Nov 14, 2019 | 50.77 | 50.98 | 50.77 | 50.84 | 9,208 | +0.09(+0.17%) |
Nov 13, 2019 | 50.48 | 50.85 | 50.47 | 50.75 | 14,789 | +0.04(+0.08%) |
Nov 12, 2019 | 50.84 | 50.92 | 50.71 | 50.71 | 11,750 | +0.08(+0.15%) |
Nov 11, 2019 | 50.48 | 50.75 | 50.48 | 50.64 | 16,945 | -0.28(-0.55%) |
Nov 08, 2019 | 50.71 | 50.92 | 50.51 | 50.92 | 23,275 | +0.29(+0.58%) |
Nov 07, 2019 | 50.97 | 51.09 | 50.59 | 50.63 | 18,645 | -0.06(-0.12%) |
Nov 06, 2019 | 51.02 | 51.02 | 50.69 | 50.69 | 27,057 | -0.31(-0.61%) |
Nov 05, 2019 | 50.66 | 51.07 | 50.49 | 51.00 | 28,437 | +0.58(+1.16%) |
Nov 04, 2019 | 50.89 | 50.89 | 50.34 | 50.41 | 10,765 | +0.00(+0.00%) |
Nov 01, 2019 | 50.32 | 50.49 | 50.07 | 50.41 | 35,633 | +0.47(+0.93%) |
Oct 31, 2019 | 50.17 | 50.17 | 49.70 | 49.95 | 7,422 | -0.21(-0.43%) |
Oct 30, 2019 | 50.20 | 50.24 | 49.85 | 50.16 | 11,920 | -0.03(-0.06%) |
Oct 29, 2019 | 50.01 | 50.33 | 49.99 | 50.19 | 20,080 | +0.18(+0.37%) |
Oct 28, 2019 | 50.01 | 50.07 | 49.92 | 50.01 | 16,382 | +0.31(+0.62%) |
Oct 25, 2019 | 49.51 | 49.86 | 49.51 | 49.70 | 3,501 | +0.36(+0.73%) |
Oct 24, 2019 | 49.53 | 49.53 | 49.15 | 49.34 | 6,649 | +0.16(+0.32%) |
Oct 23, 2019 | 49.15 | 49.34 | 49.12 | 49.18 | 7,632 | -0.09(-0.18%) |
Oct 22, 2019 | 49.27 | 49.37 | 49.20 | 49.27 | 3,103 | -0.12(-0.24%) |
Oct 21, 2019 | 49.14 | 49.62 | 49.14 | 49.38 | 17,227 | +0.43(+0.87%) |
Oct 18, 2019 | 49.07 | 49.27 | 48.56 | 48.96 | 17,610 | -0.26(-0.53%) |
Oct 17, 2019 | 48.80 | 49.28 | 48.80 | 49.22 | 33,756 | +0.64(+1.32%) |
Oct 16, 2019 | 48.44 | 48.59 | 48.26 | 48.58 | 23,691 | +0.04(+0.08%) |
Oct 15, 2019 | 47.91 | 48.62 | 47.91 | 48.54 | 6,999 | +0.80(+1.67%) |
Oct 14, 2019 | 47.68 | 47.89 | 47.68 | 47.74 | 13,377 | -0.11(-0.22%) |
Oct 11, 2019 | 47.97 | 48.44 | 47.84 | 47.85 | 26,158 | +0.67(+1.42%) |
Oct 10, 2019 | 47.26 | 47.42 | 47.16 | 47.18 | 9,618 | +0.07(+0.14%) |
Oct 09, 2019 | 47.37 | 47.37 | 47.09 | 47.11 | 19,946 | +0.16(+0.33%) |
Oct 08, 2019 | 47.36 | 47.36 | 46.95 | 46.96 | 21,427 | -0.99(-2.07%) |
Oct 07, 2019 | 47.81 | 48.18 | 47.74 | 47.95 | 16,143 | -0.01(-0.02%) |
Oct 04, 2019 | 47.64 | 47.97 | 47.57 | 47.96 | 41,606 | +0.50(+1.04%) |
Oct 03, 2019 | 47.10 | 47.46 | 46.59 | 47.46 | 38,111 | +0.24(+0.51%) |
Oct 02, 2019 | 47.10 | 47.23 | 46.79 | 47.22 | 30,138 | -0.29(-0.61%) |
Oct 01, 2019 | 48.75 | 49.05 | 47.43 | 47.51 | 15,005 | -1.08(-2.22%) |
Sep 30, 2019 | 48.56 | 48.84 | 48.30 | 48.59 | 13,851 | +0.12(+0.24%) |
Sep 27, 2019 | 49.42 | 49.42 | 48.25 | 48.47 | 16,580 | -0.89(-1.81%) |
Sep 26, 2019 | 49.97 | 50.01 | 49.20 | 49.37 | 11,603 | -0.65(-1.30%) |
Sep 25, 2019 | 49.82 | 50.16 | 49.33 | 50.02 | 11,338 | +0.19(+0.39%) |
Sep 24, 2019 | 51.12 | 51.21 | 49.62 | 49.82 | 71,245 | -1.16(-2.27%) |
Sep 23, 2019 | 51.26 | 51.32 | 50.89 | 50.98 | 18,983 | -0.28(-0.54%) |
Sep 20, 2019 | 51.50 | 51.50 | 50.80 | 51.26 | 13,803 | -0.04(-0.08%) |
Sep 19, 2019 | 51.62 | 52.04 | 51.26 | 51.29 | 43,330 | -0.23(-0.45%) |
Sep 18, 2019 | 51.72 | 51.77 | 50.87 | 51.53 | 97,202 | -0.14(-0.26%) |
Sep 17, 2019 | 51.23 | 51.68 | 51.22 | 51.66 | 12,154 | +0.31(+0.60%) |
Sep 16, 2019 | 51.05 | 51.59 | 50.93 | 51.35 | 64,714 | +0.21(+0.42%) |
Sep 13, 2019 | 51.14 | 51.53 | 51.08 | 51.14 | 22,250 | +0.14(+0.27%) |
Sep 12, 2019 | 51.12 | 51.32 | 50.77 | 51.00 | 17,236 | +0.04(+0.08%) |
Sep 11, 2019 | 49.99 | 51.06 | 49.96 | 50.96 | 32,937 | +1.04(+2.08%) |
Sep 10, 2019 | 49.91 | 50.29 | 49.10 | 49.93 | 48,743 | -0.20(-0.41%) |
Sep 09, 2019 | 51.26 | 51.26 | 50.02 | 50.13 | 41,078 | -0.86(-1.69%) |
Sep 06, 2019 | 51.49 | 51.70 | 50.99 | 50.99 | 45,737 | -0.45(-0.87%) |
Sep 05, 2019 | 51.51 | 51.94 | 51.16 | 51.44 | 164,630 | +0.48(+0.93%) |
Sep 04, 2019 | 50.86 | 50.99 | 50.77 | 50.96 | 210,224 | +0.17(+0.34%) |
Sep 03, 2019 | 51.26 | 51.65 | 50.68 | 50.79 | 257,051 | -0.99(-1.91%) |
Aug 30, 2019 | 52.33 | 52.51 | 51.48 | 51.78 | 10,610 | -0.36(-0.69%) |
Aug 29, 2019 | 52.03 | 52.34 | 52.03 | 52.14 | 8,112 | +0.53(+1.03%) |
Aug 28, 2019 | 50.92 | 51.78 | 50.80 | 51.61 | 26,746 | +0.58(+1.14%) |
Aug 27, 2019 | 52.14 | 52.14 | 50.90 | 51.02 | 9,980 | -0.66(-1.28%) |
Aug 26, 2019 | 51.49 | 51.68 | 51.16 | 51.68 | 14,898 | +0.70(+1.37%) |
Aug 23, 2019 | 52.04 | 52.65 | 50.82 | 50.98 | 60,159 | -1.49(-2.85%) |
Aug 22, 2019 | 52.93 | 53.14 | 52.17 | 52.48 | 12,909 | -0.36(-0.68%) |
Aug 21, 2019 | 52.87 | 52.95 | 52.63 | 52.84 | 15,819 | +0.55(+1.06%) |
Aug 20, 2019 | 52.37 | 52.39 | 52.28 | 52.28 | 6,050 | -0.03(-0.06%) |
Aug 19, 2019 | 52.41 | 52.66 | 52.30 | 52.31 | 20,285 | +0.47(+0.90%) |
Aug 16, 2019 | 51.12 | 51.95 | 51.12 | 51.85 | 11,846 | +1.07(+2.10%) |
Aug 15, 2019 | 50.66 | 51.05 | 50.54 | 50.78 | 13,525 | -0.15(-0.29%) |
Aug 14, 2019 | 51.45 | 51.61 | 50.67 | 50.93 | 13,926 | -1.32(-2.53%) |
Aug 13, 2019 | 51.23 | 52.27 | 50.96 | 52.25 | 18,736 | +0.91(+1.78%) |
Aug 12, 2019 | 51.74 | 51.74 | 51.15 | 51.33 | 22,384 | -0.61(-1.18%) |
Aug 09, 2019 | 52.36 | 52.36 | 51.81 | 51.95 | 6,695 | -0.63(-1.20%) |
Aug 08, 2019 | 51.62 | 52.61 | 51.62 | 52.58 | 23,528 | +1.32(+2.58%) |
Aug 07, 2019 | 50.47 | 51.35 | 50.24 | 51.26 | 26,029 | +0.31(+0.61%) |
Aug 06, 2019 | 51.18 | 51.39 | 50.53 | 50.95 | 54,635 | +0.30(+0.59%) |
Aug 05, 2019 | 51.61 | 51.61 | 50.20 | 50.64 | 89,144 | -1.95(-3.71%) |
Aug 02, 2019 | 53.15 | 53.15 | 51.97 | 52.60 | 107,441 | -0.77(-1.44%) |
Aug 01, 2019 | 53.61 | 54.40 | 53.13 | 53.36 | 36,508 | +0.03(+0.05%) |
Jul 31, 2019 | 53.69 | 54.27 | 53.29 | 53.33 | 15,494 | -0.22(-0.42%) |
Jul 30, 2019 | 52.71 | 53.58 | 52.70 | 53.56 | 12,022 | +0.46(+0.86%) |
Jul 29, 2019 | 53.46 | 53.46 | 52.98 | 53.10 | 8,508 | -0.56(-1.05%) |
Jul 26, 2019 | 52.95 | 53.73 | 52.95 | 53.66 | 18,027 | +0.87(+1.66%) |
Jul 25, 2019 | 53.33 | 53.33 | 52.78 | 52.79 | 47,097 | -0.71(-1.32%) |
Jul 24, 2019 | 52.59 | 53.54 | 52.56 | 53.50 | 89,268 | +0.84(+1.60%) |
Jul 23, 2019 | 52.45 | 52.69 | 52.32 | 52.65 | 16,723 | -0.21(-0.40%) |
Jul 22, 2019 | 53.11 | 53.19 | 52.85 | 52.87 | 7,560 | -0.24(-0.46%) |
Jul 19, 2019 | 53.60 | 53.78 | 53.09 | 53.11 | 11,228 | -0.33(-0.62%) |
Jul 18, 2019 | 53.21 | 53.53 | 53.12 | 53.44 | 14,669 | +0.24(+0.46%) |
Jul 17, 2019 | 53.47 | 53.50 | 53.08 | 53.20 | 20,506 | -0.27(-0.51%) |
Jul 16, 2019 | 53.50 | 53.77 | 53.33 | 53.47 | 10,456 | -0.04(-0.07%) |
Jul 15, 2019 | 53.88 | 53.88 | 53.40 | 53.51 | 13,122 | -0.17(-0.33%) |
Jul 12, 2019 | 53.55 | 53.83 | 53.29 | 53.68 | 29,873 | +0.26(+0.49%) |
Jul 11, 2019 | 53.71 | 53.71 | 53.14 | 53.42 | 13,837 | -0.13(-0.24%) |
Jul 10, 2019 | 53.65 | 53.83 | 53.31 | 53.55 | 15,291 | +0.21(+0.40%) |
Jul 09, 2019 | 52.80 | 53.33 | 52.80 | 53.33 | 19,148 | +0.35(+0.66%) |
Jul 08, 2019 | 53.14 | 53.14 | 52.81 | 52.98 | 21,082 | -0.29(-0.55%) |
Jul 05, 2019 | 52.94 | 53.28 | 52.79 | 53.28 | 10,198 | +0.12(+0.23%) |
Jul 03, 2019 | 52.93 | 53.21 | 52.79 | 53.15 | 10,404 | +0.48(+0.91%) |
Jul 02, 2019 | 52.78 | 52.78 | 52.31 | 52.67 | 16,020 | -0.06(-0.11%) |
Jul 01, 2019 | 53.18 | 53.25 | 52.46 | 52.73 | 55,165 | +0.34(+0.65%) |
Jun 28, 2019 | 51.62 | 52.49 | 51.59 | 52.39 | 14,936 | +1.07(+2.08%) |
Jun 27, 2019 | 50.48 | 51.32 | 50.48 | 51.32 | 12,478 | +1.22(+2.44%) |
Jun 26, 2019 | 50.41 | 50.43 | 50.05 | 50.10 | 25,213 | -0.31(-0.62%) |
Jun 25, 2019 | 51.04 | 51.04 | 50.35 | 50.41 | 7,816 | -0.48(-0.93%) |
Jun 24, 2019 | 51.83 | 51.83 | 50.89 | 50.89 | 13,143 | -0.86(-1.67%) |
Jun 21, 2019 | 52.01 | 52.01 | 51.53 | 51.75 | 7,004 | -0.50(-0.95%) |
Jun 20, 2019 | 52.59 | 52.62 | 52.15 | 52.25 | 7,499 | +0.32(+0.62%) |
Jun 19, 2019 | 51.61 | 51.93 | 51.42 | 51.93 | 11,605 | +0.43(+0.83%) |
Jun 18, 2019 | 51.29 | 51.68 | 51.26 | 51.50 | 10,761 | +0.58(+1.14%) |
Jun 17, 2019 | 50.67 | 51.09 | 50.62 | 50.92 | 11,121 | +0.45(+0.88%) |
Jun 14, 2019 | 50.76 | 50.76 | 50.40 | 50.47 | 7,519 | -0.30(-0.59%) |
Jun 13, 2019 | 50.58 | 50.84 | 50.47 | 50.77 | 21,536 | +0.53(+1.06%) |
Jun 12, 2019 | 49.64 | 50.31 | 49.64 | 50.24 | 48,811 | +0.41(+0.83%) |
Jun 11, 2019 | 50.77 | 50.77 | 49.55 | 49.82 | 47,140 | -0.61(-1.21%) |
Jun 10, 2019 | 50.44 | 51.02 | 50.43 | 50.43 | 13,587 | +0.30(+0.60%) |
Jun 07, 2019 | 49.51 | 50.18 | 49.51 | 50.13 | 16,894 | +0.77(+1.55%) |
Jun 06, 2019 | 49.57 | 49.57 | 49.01 | 49.36 | 19,781 | -0.21(-0.43%) |
Jun 05, 2019 | 49.71 | 49.71 | 49.30 | 49.58 | 10,694 | +0.18(+0.37%) |
Jun 04, 2019 | 48.63 | 49.41 | 48.54 | 49.39 | 14,319 | +1.29(+2.68%) |