Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.90 | 31.42 | 29.90 | 31.06 | 16,100 | +1.39(+4.68%) |
May 28, 2020 | 32.28 | 32.28 | 29.65 | 29.67 | 25,348 | -1.98(-6.26%) |
May 27, 2020 | 32.10 | 32.55 | 31.19 | 31.65 | 33,257 | +0.26(+0.83%) |
May 26, 2020 | 31.31 | 32.76 | 31.07 | 31.39 | 30,041 | +1.59(+5.34%) |
May 22, 2020 | 29.57 | 30.36 | 29.54 | 29.80 | 24,800 | +0.20(+0.68%) |
May 21, 2020 | 29.84 | 30.30 | 29.00 | 29.60 | 26,147 | -0.40(-1.33%) |
May 20, 2020 | 30.07 | 30.66 | 29.54 | 30.00 | 12,895 | +0.23(+0.77%) |
May 19, 2020 | 31.33 | 32.18 | 29.52 | 29.77 | 35,846 | -1.89(-5.97%) |
May 18, 2020 | 30.60 | 32.06 | 30.56 | 31.66 | 35,226 | +1.66(+5.53%) |
May 15, 2020 | 30.29 | 30.88 | 29.64 | 30.00 | 20,300 | -0.41(-1.35%) |
May 14, 2020 | 29.82 | 30.57 | 28.80 | 30.41 | 12,015 | -0.14(-0.46%) |
May 13, 2020 | 31.93 | 31.93 | 30.01 | 30.55 | 15,099 | -1.69(-5.24%) |
May 12, 2020 | 33.54 | 34.20 | 32.02 | 32.24 | 23,894 | -1.96(-5.73%) |
May 11, 2020 | 34.41 | 34.84 | 33.45 | 34.20 | 27,092 | -0.24(-0.70%) |
May 08, 2020 | 33.32 | 34.95 | 33.32 | 34.44 | 16,800 | +1.44(+4.36%) |
May 07, 2020 | 33.08 | 33.36 | 32.40 | 33.00 | 14,591 | +0.80(+2.48%) |
May 06, 2020 | 32.80 | 33.28 | 31.49 | 32.20 | 14,812 | -0.12(-0.37%) |
May 05, 2020 | 32.96 | 33.32 | 32.24 | 32.32 | 25,861 | +0.28(+0.87%) |
May 04, 2020 | 31.44 | 32.09 | 31.21 | 32.04 | 16,926 | -0.64(-1.96%) |
May 01, 2020 | 32.95 | 33.46 | 31.45 | 32.68 | 25,500 | -0.93(-2.77%) |
Apr 30, 2020 | 30.71 | 34.00 | 30.24 | 33.61 | 24,261 | -0.40(-1.18%) |
Apr 29, 2020 | 32.98 | 36.28 | 32.73 | 34.01 | 27,849 | +2.14(+6.71%) |
Apr 28, 2020 | 30.60 | 32.21 | 30.60 | 31.87 | 19,031 | +1.57(+5.18%) |
Apr 27, 2020 | 29.97 | 31.33 | 29.21 | 30.30 | 17,843 | +0.92(+3.13%) |
Apr 24, 2020 | 29.21 | 29.89 | 28.75 | 29.38 | 9,100 | -0.02(-0.07%) |
Apr 23, 2020 | 29.57 | 30.37 | 28.58 | 29.40 | 19,121 | +0.29(+1.00%) |
Apr 22, 2020 | 29.15 | 29.70 | 28.64 | 29.11 | 17,024 | +0.37(+1.29%) |
Apr 21, 2020 | 28.05 | 29.53 | 27.00 | 28.74 | 31,837 | +0.57(+2.02%) |
Apr 20, 2020 | 27.96 | 30.12 | 27.96 | 28.17 | 22,469 | -0.84(-2.90%) |
Apr 17, 2020 | 28.13 | 29.80 | 28.00 | 29.01 | 14,900 | +1.56(+5.68%) |
Apr 16, 2020 | 28.89 | 29.44 | 26.51 | 27.45 | 22,228 | -1.55(-5.34%) |
Apr 15, 2020 | 28.60 | 29.69 | 26.52 | 29.00 | 16,722 | -0.49(-1.66%) |
Apr 14, 2020 | 29.30 | 32.38 | 28.78 | 29.49 | 28,048 | +0.17(+0.58%) |
Apr 13, 2020 | 31.44 | 31.44 | 28.77 | 29.32 | 23,649 | -2.51(-7.89%) |
Apr 09, 2020 | 32.81 | 33.66 | 30.88 | 31.83 | 20,700 | -0.30(-0.93%) |
Apr 08, 2020 | 30.00 | 32.57 | 28.61 | 32.13 | 42,486 | +2.34(+7.85%) |
Apr 07, 2020 | 28.25 | 30.55 | 26.14 | 29.79 | 47,095 | +1.54(+5.45%) |
Apr 06, 2020 | 25.50 | 28.40 | 25.09 | 28.25 | 49,103 | +3.25(+13.00%) |
Apr 03, 2020 | 25.55 | 26.19 | 24.56 | 25.00 | 26,500 | -0.88(-3.40%) |
Apr 02, 2020 | 24.83 | 25.88 | 24.62 | 25.88 | 31,196 | +1.19(+4.82%) |
Apr 01, 2020 | 26.20 | 26.20 | 24.52 | 24.69 | 36,690 | -2.03(-7.60%) |
Mar 31, 2020 | 28.26 | 28.50 | 25.59 | 26.72 | 52,742 | -2.08(-7.22%) |
Mar 30, 2020 | 27.05 | 29.83 | 27.00 | 28.80 | 27,361 | +1.75(+6.47%) |
Mar 27, 2020 | 29.73 | 29.73 | 27.03 | 27.05 | 22,600 | -2.95(-9.83%) |
Mar 26, 2020 | 30.50 | 30.50 | 28.79 | 30.00 | 48,663 | -0.50(-1.64%) |
Mar 25, 2020 | 29.12 | 31.02 | 28.53 | 30.50 | 21,677 | +1.15(+3.92%) |
Mar 24, 2020 | 28.95 | 29.96 | 27.50 | 29.35 | 37,243 | +1.85(+6.73%) |
Mar 23, 2020 | 29.04 | 29.61 | 27.00 | 27.50 | 39,705 | -1.10(-3.85%) |
Mar 20, 2020 | 30.98 | 31.82 | 28.60 | 28.60 | 45,200 | -3.03(-9.58%) |
Mar 19, 2020 | 28.35 | 31.99 | 27.34 | 31.63 | 42,789 | +3.13(+10.98%) |
Mar 18, 2020 | 28.77 | 29.65 | 27.72 | 28.50 | 39,425 | -2.00(-6.56%) |
Mar 17, 2020 | 28.02 | 31.16 | 27.16 | 30.50 | 31,458 | +3.23(+11.84%) |
Mar 16, 2020 | 31.95 | 33.14 | 27.27 | 27.27 | 18,693 | -8.62(-24.02%) |
Mar 13, 2020 | 32.10 | 36.35 | 32.00 | 35.89 | 42,400 | +4.46(+14.19%) |
Mar 12, 2020 | 32.61 | 32.70 | 30.61 | 31.43 | 23,133 | -2.67(-7.83%) |
Mar 11, 2020 | 33.35 | 36.27 | 33.35 | 34.10 | 22,883 | +0.13(+0.38%) |
Mar 10, 2020 | 34.62 | 34.64 | 33.44 | 33.97 | 45,111 | +0.80(+2.41%) |
Mar 09, 2020 | 35.22 | 35.27 | 32.19 | 33.17 | 40,584 | -4.06(-10.91%) |
Mar 06, 2020 | 39.21 | 40.13 | 36.90 | 37.23 | 19,700 | -2.87(-7.16%) |
Mar 05, 2020 | 40.69 | 41.20 | 38.51 | 40.10 | 22,696 | -1.40(-3.37%) |
Mar 04, 2020 | 40.25 | 42.79 | 40.24 | 41.50 | 33,930 | +1.38(+3.44%) |
Mar 03, 2020 | 39.94 | 40.75 | 39.01 | 40.12 | 24,773 | -0.22(-0.55%) |
Mar 02, 2020 | 40.33 | 40.96 | 38.54 | 40.34 | 36,960 | +0.34(+0.85%) |
Feb 28, 2020 | 41.17 | 41.17 | 39.00 | 40.00 | 14,200 | -0.60(-1.48%) |
Feb 27, 2020 | 39.72 | 40.90 | 38.46 | 40.60 | 49,380 | -0.43(-1.05%) |
Feb 26, 2020 | 41.19 | 41.60 | 40.42 | 41.03 | 20,800 | -0.66(-1.58%) |
Feb 25, 2020 | 45.15 | 45.15 | 41.06 | 41.69 | 52,774 | -3.45(-7.64%) |
Feb 24, 2020 | 45.10 | 46.00 | 44.01 | 45.14 | 36,166 | -0.89(-1.93%) |
Feb 21, 2020 | 47.40 | 47.70 | 45.65 | 46.03 | 31,500 | -1.39(-2.93%) |
Feb 20, 2020 | 46.95 | 47.73 | 46.81 | 47.42 | 5,919 | +0.43(+0.92%) |
Feb 19, 2020 | 47.69 | 47.83 | 46.99 | 46.99 | 5,111 | -0.56(-1.18%) |
Feb 18, 2020 | 47.22 | 48.45 | 47.22 | 47.55 | 16,901 | +0.05(+0.11%) |
Feb 14, 2020 | 48.85 | 48.85 | 47.40 | 47.50 | 11,300 | -0.95(-1.96%) |
Feb 13, 2020 | 49.09 | 50.16 | 47.84 | 48.45 | 20,755 | -0.95(-1.92%) |
Feb 12, 2020 | 50.32 | 50.47 | 47.92 | 49.40 | 17,660 | -0.70(-1.40%) |
Feb 11, 2020 | 47.24 | 50.38 | 47.24 | 50.10 | 11,971 | +3.17(+6.75%) |
Feb 10, 2020 | 45.46 | 47.26 | 45.46 | 46.93 | 12,846 | +1.33(+2.92%) |
Feb 07, 2020 | 47.07 | 47.07 | 45.21 | 45.60 | 22,400 | -1.65(-3.49%) |
Feb 06, 2020 | 47.99 | 47.99 | 47.12 | 47.25 | 7,488 | -0.67(-1.40%) |
Feb 05, 2020 | 47.75 | 48.77 | 47.28 | 47.92 | 22,412 | +0.17(+0.36%) |
Feb 04, 2020 | 47.65 | 47.79 | 46.76 | 47.75 | 12,817 | +0.74(+1.57%) |
Feb 03, 2020 | 47.49 | 47.79 | 46.32 | 47.01 | 11,248 | -0.21(-0.44%) |
Jan 31, 2020 | 50.79 | 50.79 | 45.40 | 47.22 | 18,700 | -3.00(-5.97%) |
Jan 30, 2020 | 50.18 | 50.70 | 50.18 | 50.22 | 7,255 | -0.53(-1.04%) |
Jan 29, 2020 | 51.34 | 51.73 | 49.97 | 50.75 | 20,668 | -0.59(-1.15%) |
Jan 28, 2020 | 52.60 | 53.11 | 50.95 | 51.34 | 13,568 | -1.16(-2.21%) |
Jan 27, 2020 | 52.00 | 52.56 | 50.80 | 52.50 | 11,985 | +0.11(+0.21%) |
Jan 24, 2020 | 52.68 | 53.16 | 52.08 | 52.39 | 7,100 | -0.22(-0.42%) |
Jan 23, 2020 | 53.50 | 53.50 | 51.89 | 52.61 | 12,256 | -0.26(-0.49%) |
Jan 22, 2020 | 53.55 | 53.55 | 52.87 | 52.87 | 12,622 | -0.49(-0.92%) |
Jan 21, 2020 | 54.47 | 54.47 | 53.13 | 53.36 | 13,504 | -1.34(-2.45%) |
Jan 17, 2020 | 56.30 | 56.30 | 54.52 | 54.70 | 12,300 | -1.12(-2.01%) |
Jan 16, 2020 | 55.24 | 56.50 | 54.63 | 55.82 | 17,430 | +0.78(+1.42%) |
Jan 15, 2020 | 55.38 | 56.92 | 54.22 | 55.04 | 9,478 | -0.76(-1.36%) |
Jan 14, 2020 | 56.21 | 57.78 | 54.84 | 55.80 | 14,230 | -0.39(-0.69%) |
Jan 13, 2020 | 56.40 | 56.89 | 55.31 | 56.19 | 13,268 | -0.02(-0.04%) |
Jan 10, 2020 | 57.77 | 58.28 | 56.09 | 56.21 | 27,100 | -1.40(-2.43%) |
Jan 09, 2020 | 55.97 | 57.98 | 55.53 | 57.61 | 30,575 | +2.50(+4.54%) |
Jan 08, 2020 | 53.87 | 55.98 | 53.87 | 55.11 | 18,827 | +1.25(+2.32%) |
Jan 07, 2020 | 53.40 | 53.86 | 53.40 | 53.86 | 9,208 | +0.44(+0.82%) |
Jan 06, 2020 | 52.23 | 53.58 | 51.85 | 53.42 | 11,248 | +1.00(+1.91%) |
Jan 03, 2020 | 52.15 | 53.00 | 50.99 | 52.42 | 13,800 | -0.21(-0.40%) |
Jan 02, 2020 | 52.34 | 52.98 | 51.20 | 52.63 | 12,744 | +0.53(+1.02%) |
Dec 31, 2019 | 52.39 | 53.05 | 52.10 | 52.10 | 12,500 | -0.30(-0.57%) |
Dec 30, 2019 | 52.25 | 52.40 | 51.46 | 52.40 | 11,650 | +0.15(+0.29%) |
Dec 27, 2019 | 52.36 | 52.91 | 51.68 | 52.25 | 10,600 | -0.44(-0.84%) |
Dec 26, 2019 | 52.45 | 53.58 | 51.88 | 52.69 | 16,526 | +0.63(+1.21%) |
Dec 24, 2019 | 52.62 | 52.62 | 51.51 | 52.06 | 10,300 | +0.04(+0.08%) |
Dec 23, 2019 | 51.00 | 52.49 | 51.00 | 52.02 | 9,073 | +1.02(+2.00%) |
Dec 20, 2019 | 52.80 | 52.80 | 50.50 | 51.00 | 39,100 | -1.70(-3.23%) |
Dec 19, 2019 | 52.87 | 53.09 | 51.71 | 52.70 | 11,879 | -0.49(-0.92%) |
Dec 18, 2019 | 53.50 | 55.88 | 53.14 | 53.19 | 30,804 | -0.31(-0.58%) |
Dec 17, 2019 | 53.22 | 54.56 | 52.93 | 53.50 | 24,046 | -0.10(-0.19%) |
Dec 16, 2019 | 52.97 | 53.60 | 52.39 | 53.60 | 18,201 | +0.90(+1.71%) |
Dec 13, 2019 | 52.50 | 53.36 | 52.00 | 52.70 | 11,300 | +0.11(+0.21%) |
Dec 12, 2019 | 52.24 | 53.17 | 51.62 | 52.59 | 16,117 | +0.26(+0.50%) |
Dec 11, 2019 | 51.67 | 52.63 | 51.54 | 52.33 | 21,505 | +0.33(+0.63%) |
Dec 10, 2019 | 50.70 | 52.31 | 50.38 | 52.00 | 17,827 | +1.30(+2.56%) |
Dec 09, 2019 | 50.53 | 51.28 | 50.11 | 50.70 | 8,026 | +0.19(+0.38%) |
Dec 06, 2019 | 50.46 | 52.05 | 50.30 | 50.51 | 17,200 | +0.36(+0.72%) |
Dec 05, 2019 | 50.35 | 50.87 | 49.74 | 50.15 | 11,125 | +0.03(+0.06%) |
Dec 04, 2019 | 50.00 | 51.11 | 48.92 | 50.12 | 13,398 | +0.42(+0.85%) |
Dec 03, 2019 | 49.29 | 50.04 | 48.65 | 49.70 | 14,191 | +0.05(+0.10%) |
Dec 02, 2019 | 51.37 | 51.37 | 48.57 | 49.65 | 25,739 | -1.91(-3.70%) |
Nov 29, 2019 | 52.16 | 52.16 | 51.20 | 51.56 | 5,900 | -0.08(-0.15%) |
Nov 27, 2019 | 52.20 | 52.20 | 51.39 | 51.64 | 17,000 | -0.37(-0.71%) |
Nov 26, 2019 | 51.00 | 52.45 | 50.96 | 52.01 | 20,096 | +1.03(+2.02%) |
Nov 25, 2019 | 49.14 | 51.00 | 49.14 | 50.98 | 12,076 | +1.80(+3.66%) |
Nov 22, 2019 | 48.24 | 49.25 | 47.86 | 49.18 | 11,500 | +1.17(+2.44%) |
Nov 21, 2019 | 48.71 | 49.00 | 47.06 | 48.01 | 21,133 | -0.85(-1.74%) |
Nov 20, 2019 | 48.83 | 49.59 | 48.64 | 48.86 | 26,404 | -0.40(-0.81%) |
Nov 19, 2019 | 48.10 | 49.50 | 47.52 | 49.26 | 9,459 | +1.86(+3.92%) |
Nov 18, 2019 | 48.30 | 48.30 | 47.00 | 47.40 | 12,428 | -0.88(-1.82%) |
Nov 15, 2019 | 48.90 | 48.90 | 48.22 | 48.28 | 8,000 | -0.19(-0.39%) |
Nov 14, 2019 | 48.36 | 48.87 | 48.21 | 48.47 | 10,402 | -0.19(-0.39%) |
Nov 13, 2019 | 48.32 | 49.71 | 47.80 | 48.66 | 9,841 | -0.08(-0.16%) |
Nov 12, 2019 | 48.62 | 48.97 | 48.01 | 48.74 | 8,846 | +0.92(+1.92%) |
Nov 11, 2019 | 47.69 | 48.30 | 47.54 | 47.82 | 8,259 | +0.02(+0.04%) |
Nov 08, 2019 | 47.47 | 47.98 | 47.25 | 47.80 | 12,500 | +0.43(+0.91%) |
Nov 07, 2019 | 46.95 | 47.74 | 46.41 | 47.37 | 8,524 | +0.60(+1.28%) |
Nov 06, 2019 | 46.76 | 46.82 | 46.10 | 46.77 | 14,861 | -0.20(-0.43%) |
Nov 05, 2019 | 46.37 | 47.50 | 46.37 | 46.97 | 17,909 | +0.77(+1.67%) |
Nov 04, 2019 | 46.79 | 47.35 | 46.12 | 46.20 | 18,698 | -0.58(-1.24%) |
Nov 01, 2019 | 46.26 | 46.91 | 45.90 | 46.78 | 58,700 | +0.83(+1.81%) |
Oct 31, 2019 | 46.33 | 47.23 | 45.88 | 45.95 | 18,717 | -0.55(-1.18%) |
Oct 30, 2019 | 47.53 | 48.25 | 46.13 | 46.50 | 11,166 | -1.02(-2.15%) |
Oct 29, 2019 | 47.80 | 47.85 | 47.45 | 47.52 | 19,196 | -0.27(-0.56%) |
Oct 28, 2019 | 47.44 | 48.25 | 47.44 | 47.79 | 27,153 | +0.65(+1.38%) |
Oct 25, 2019 | 46.65 | 48.83 | 46.48 | 47.14 | 54,900 | +0.04(+0.08%) |
Oct 24, 2019 | 44.99 | 47.80 | 44.99 | 47.10 | 95,769 | +2.80(+6.32%) |
Oct 23, 2019 | 43.63 | 44.99 | 43.63 | 44.30 | 10,233 | +0.80(+1.84%) |
Oct 22, 2019 | 43.28 | 43.65 | 43.22 | 43.50 | 3,996 | +0.29(+0.67%) |
Oct 21, 2019 | 43.14 | 44.05 | 42.82 | 43.21 | 11,064 | +0.36(+0.84%) |
Oct 18, 2019 | 42.97 | 43.24 | 42.55 | 42.85 | 9,100 | -0.10(-0.23%) |
Oct 17, 2019 | 42.00 | 43.11 | 41.67 | 42.95 | 18,839 | +1.40(+3.37%) |
Oct 16, 2019 | 41.08 | 41.75 | 40.83 | 41.55 | 15,102 | +0.47(+1.14%) |
Oct 15, 2019 | 40.46 | 41.30 | 40.41 | 41.08 | 8,527 | +0.62(+1.53%) |
Oct 14, 2019 | 39.70 | 40.60 | 39.59 | 40.46 | 12,798 | +0.71(+1.79%) |
Oct 11, 2019 | 38.40 | 40.35 | 38.21 | 39.75 | 21,500 | +1.54(+4.03%) |
Oct 10, 2019 | 37.42 | 38.40 | 37.42 | 38.21 | 20,798 | +0.86(+2.30%) |
Oct 09, 2019 | 37.10 | 37.48 | 36.73 | 37.35 | 18,457 | +0.28(+0.76%) |
Oct 08, 2019 | 37.85 | 37.85 | 37.06 | 37.07 | 9,846 | -0.93(-2.45%) |
Oct 07, 2019 | 38.20 | 38.36 | 37.85 | 38.00 | 25,308 | -0.21(-0.55%) |
Oct 04, 2019 | 38.00 | 38.43 | 37.64 | 38.21 | 23,400 | +0.24(+0.63%) |
Oct 03, 2019 | 37.95 | 38.15 | 37.20 | 37.97 | 23,984 | +0.17(+0.45%) |
Oct 02, 2019 | 38.15 | 38.35 | 37.16 | 37.80 | 14,262 | -0.64(-1.66%) |
Oct 01, 2019 | 39.18 | 39.48 | 38.20 | 38.44 | 14,357 | -0.29(-0.75%) |
Sep 30, 2019 | 39.45 | 39.73 | 38.56 | 38.73 | 43,481 | -0.61(-1.55%) |
Sep 27, 2019 | 40.35 | 40.40 | 39.09 | 39.34 | 14,800 | -0.29(-0.73%) |
Sep 26, 2019 | 40.07 | 40.39 | 39.34 | 39.63 | 21,680 | -0.23(-0.58%) |
Sep 25, 2019 | 38.06 | 40.20 | 37.87 | 39.86 | 25,688 | +1.55(+4.05%) |
Sep 24, 2019 | 39.27 | 39.28 | 38.09 | 38.31 | 17,450 | -0.79(-2.02%) |
Sep 23, 2019 | 39.91 | 39.91 | 38.65 | 39.10 | 24,941 | -0.45(-1.14%) |
Sep 20, 2019 | 41.21 | 41.79 | 39.25 | 39.55 | 79,300 | -1.67(-4.05%) |
Sep 19, 2019 | 41.59 | 41.90 | 40.90 | 41.22 | 16,521 | -0.04(-0.10%) |
Sep 18, 2019 | 41.68 | 41.68 | 40.70 | 41.26 | 28,993 | -0.37(-0.89%) |
Sep 17, 2019 | 41.54 | 41.78 | 40.99 | 41.63 | 13,362 | +0.11(+0.26%) |
Sep 16, 2019 | 40.91 | 41.91 | 40.78 | 41.52 | 17,503 | +0.51(+1.24%) |
Sep 13, 2019 | 41.52 | 41.90 | 40.95 | 41.01 | 13,700 | -0.49(-1.18%) |
Sep 12, 2019 | 39.42 | 41.69 | 39.42 | 41.50 | 16,116 | +1.62(+4.06%) |
Sep 11, 2019 | 39.23 | 40.25 | 38.06 | 39.88 | 20,563 | +0.76(+1.94%) |
Sep 10, 2019 | 37.85 | 39.73 | 37.69 | 39.12 | 17,111 | +1.37(+3.63%) |
Sep 09, 2019 | 36.62 | 38.21 | 35.76 | 37.75 | 18,044 | +1.14(+3.11%) |
Sep 06, 2019 | 36.86 | 37.85 | 36.28 | 36.61 | 14,100 | -1.09(-2.89%) |
Sep 05, 2019 | 36.15 | 37.89 | 36.09 | 37.70 | 12,574 | +2.07(+5.81%) |
Sep 04, 2019 | 36.39 | 36.66 | 35.63 | 35.63 | 10,826 | -0.46(-1.27%) |
Sep 03, 2019 | 36.22 | 36.32 | 35.48 | 36.09 | 16,464 | -0.36(-0.99%) |
Aug 30, 2019 | 35.69 | 36.45 | 35.49 | 36.45 | 10,000 | +0.26(+0.72%) |
Aug 29, 2019 | 36.44 | 36.94 | 36.06 | 36.19 | 8,516 | -0.35(-0.96%) |
Aug 28, 2019 | 37.30 | 37.57 | 36.47 | 36.54 | 9,162 | -0.79(-2.12%) |
Aug 27, 2019 | 38.06 | 38.08 | 37.20 | 37.33 | 17,347 | -0.60(-1.58%) |
Aug 26, 2019 | 36.49 | 38.29 | 36.49 | 37.93 | 20,129 | +1.43(+3.92%) |
Aug 23, 2019 | 37.35 | 37.35 | 35.82 | 36.50 | 14,700 | -0.98(-2.61%) |
Aug 22, 2019 | 38.70 | 38.70 | 36.71 | 37.48 | 17,325 | -1.15(-2.98%) |
Aug 21, 2019 | 39.09 | 39.09 | 38.63 | 38.63 | 8,654 | -0.22(-0.57%) |
Aug 20, 2019 | 38.81 | 39.30 | 38.81 | 38.85 | 9,351 | +0.15(+0.39%) |
Aug 19, 2019 | 38.44 | 39.37 | 38.44 | 38.70 | 24,956 | +0.68(+1.79%) |
Aug 16, 2019 | 38.06 | 38.86 | 38.02 | 38.02 | 30,800 | +0.15(+0.40%) |
Aug 15, 2019 | 37.35 | 38.04 | 37.15 | 37.87 | 27,691 | +0.64(+1.72%) |
Aug 14, 2019 | 39.21 | 39.40 | 36.57 | 37.23 | 29,190 | -2.35(-5.94%) |
Aug 13, 2019 | 40.24 | 40.24 | 39.05 | 39.58 | 36,415 | -0.81(-2.01%) |
Aug 12, 2019 | 40.35 | 40.75 | 39.57 | 40.39 | 37,187 | -0.16(-0.39%) |
Aug 09, 2019 | 39.94 | 40.90 | 39.55 | 40.55 | 40,500 | +0.65(+1.63%) |
Aug 08, 2019 | 40.00 | 40.51 | 39.22 | 39.90 | 33,541 | -0.10(-0.25%) |
Aug 07, 2019 | 39.46 | 40.25 | 38.29 | 40.00 | 90,109 | +0.39(+0.98%) |
Aug 06, 2019 | 39.18 | 40.17 | 39.18 | 39.61 | 19,102 | +0.42(+1.07%) |
Aug 05, 2019 | 39.69 | 39.91 | 38.79 | 39.19 | 26,989 | -0.95(-2.37%) |
Aug 02, 2019 | 40.61 | 41.01 | 38.98 | 40.14 | 21,200 | -0.71(-1.74%) |
Aug 01, 2019 | 41.84 | 42.68 | 40.80 | 40.85 | 32,154 | -1.02(-2.44%) |
Jul 31, 2019 | 41.72 | 42.75 | 41.56 | 41.87 | 36,095 | +0.24(+0.58%) |
Jul 30, 2019 | 41.91 | 42.39 | 41.62 | 41.63 | 30,209 | -0.07(-0.17%) |
Jul 29, 2019 | 41.40 | 42.90 | 40.94 | 41.70 | 40,133 | +0.37(+0.90%) |
Jul 26, 2019 | 40.70 | 42.17 | 40.07 | 41.33 | 31,800 | +0.69(+1.70%) |
Jul 25, 2019 | 39.80 | 43.23 | 39.38 | 40.64 | 67,210 | +1.29(+3.28%) |
Jul 24, 2019 | 38.15 | 39.38 | 38.15 | 39.35 | 25,709 | +0.89(+2.31%) |
Jul 23, 2019 | 38.44 | 38.69 | 37.45 | 38.46 | 28,632 | +0.06(+0.16%) |
Jul 22, 2019 | 37.18 | 38.49 | 37.17 | 38.40 | 13,324 | +0.76(+2.02%) |
Jul 19, 2019 | 37.92 | 39.17 | 37.44 | 37.64 | 16,500 | -0.30(-0.79%) |
Jul 18, 2019 | 38.50 | 39.12 | 37.94 | 37.94 | 37,292 | -0.60(-1.56%) |
Jul 17, 2019 | 36.50 | 38.83 | 36.35 | 38.54 | 44,534 | +2.04(+5.59%) |
Jul 16, 2019 | 36.47 | 36.70 | 36.35 | 36.50 | 55,030 | -0.16(-0.44%) |
Jul 15, 2019 | 36.60 | 36.74 | 36.39 | 36.66 | 29,029 | +0.04(+0.11%) |
Jul 12, 2019 | 36.47 | 36.87 | 36.40 | 36.62 | 31,800 | +0.12(+0.33%) |
Jul 11, 2019 | 36.94 | 37.11 | 36.08 | 36.50 | 31,866 | -0.24(-0.65%) |
Jul 10, 2019 | 38.31 | 38.31 | 36.48 | 36.74 | 31,386 | -1.58(-4.12%) |
Jul 09, 2019 | 37.78 | 38.46 | 37.66 | 38.32 | 14,812 | +0.38(+1.00%) |
Jul 08, 2019 | 38.33 | 38.75 | 37.64 | 37.94 | 14,802 | -0.46(-1.20%) |
Jul 05, 2019 | 38.11 | 38.40 | 37.77 | 38.40 | 18,800 | +0.21(+0.55%) |
Jul 03, 2019 | 37.45 | 38.67 | 36.78 | 38.19 | 18,300 | +0.83(+2.22%) |
Jul 02, 2019 | 37.12 | 37.51 | 36.75 | 37.36 | 42,400 | +0.34(+0.92%) |
Jul 01, 2019 | 36.88 | 37.33 | 35.75 | 37.02 | 37,073 | +0.29(+0.79%) |
Jun 28, 2019 | 35.64 | 36.88 | 34.86 | 36.73 | 326,700 | +1.08(+3.03%) |
Jun 27, 2019 | 34.61 | 35.95 | 34.10 | 35.65 | 42,618 | +1.38(+4.03%) |
Jun 26, 2019 | 34.13 | 34.27 | 33.25 | 34.27 | 27,911 | +0.23(+0.68%) |
Jun 25, 2019 | 34.67 | 34.67 | 33.78 | 34.04 | 30,283 | -0.46(-1.33%) |
Jun 24, 2019 | 36.53 | 36.53 | 34.43 | 34.50 | 44,800 | -2.23(-6.07%) |
Jun 21, 2019 | 34.86 | 38.89 | 34.64 | 36.73 | 59,900 | +1.55(+4.41%) |
Jun 20, 2019 | 35.44 | 35.75 | 34.80 | 35.18 | 21,603 | -0.15(-0.42%) |
Jun 19, 2019 | 35.55 | 35.55 | 34.65 | 35.33 | 26,391 | -0.27(-0.76%) |
Jun 18, 2019 | 36.39 | 37.11 | 35.50 | 35.60 | 48,191 | -0.59(-1.63%) |
Jun 17, 2019 | 35.40 | 36.96 | 35.18 | 36.19 | 34,795 | +0.82(+2.32%) |
Jun 14, 2019 | 35.22 | 35.50 | 34.27 | 35.37 | 28,500 | +0.29(+0.83%) |
Jun 13, 2019 | 34.05 | 36.17 | 34.05 | 35.08 | 33,065 | +1.03(+3.02%) |
Jun 12, 2019 | 34.34 | 34.37 | 33.05 | 34.05 | 47,034 | -0.32(-0.93%) |
Jun 11, 2019 | 35.36 | 35.78 | 34.01 | 34.37 | 27,942 | -0.83(-2.36%) |
Jun 10, 2019 | 35.46 | 36.54 | 34.30 | 35.20 | 37,605 | -0.22(-0.62%) |
Jun 07, 2019 | 34.23 | 36.13 | 34.01 | 35.42 | 45,100 | +1.13(+3.30%) |
Jun 06, 2019 | 35.69 | 35.69 | 34.14 | 34.29 | 32,408 | -1.48(-4.14%) |
Jun 05, 2019 | 36.51 | 36.52 | 35.47 | 35.77 | 30,964 | -0.78(-2.13%) |
Jun 04, 2019 | 36.72 | 37.01 | 36.15 | 36.55 | 29,322 | -0.20(-0.54%) |