Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 26.18 | 26.62 | 25.73 | 26.20 | 227,156 | -0.54(-2.03%) |
May 28, 2020 | 27.83 | 27.89 | 26.54 | 26.74 | 145,784 | -0.48(-1.76%) |
May 27, 2020 | 27.40 | 27.40 | 26.08 | 27.22 | 305,383 | +1.62(+6.32%) |
May 26, 2020 | 24.94 | 25.98 | 24.94 | 25.60 | 273,996 | +2.08(+8.84%) |
May 22, 2020 | 23.48 | 23.54 | 23.06 | 23.52 | 55,944 | +0.04(+0.19%) |
May 21, 2020 | 23.68 | 23.86 | 23.23 | 23.48 | 246,345 | -0.22(-0.94%) |
May 20, 2020 | 23.51 | 23.87 | 23.38 | 23.70 | 217,544 | +0.94(+4.14%) |
May 19, 2020 | 23.55 | 23.71 | 22.76 | 22.76 | 354,702 | -0.90(-3.79%) |
May 18, 2020 | 22.86 | 23.94 | 22.83 | 23.66 | 255,860 | +2.27(+10.59%) |
May 15, 2020 | 21.15 | 21.48 | 20.86 | 21.39 | 77,332 | -0.16(-0.74%) |
May 14, 2020 | 20.02 | 21.55 | 19.50 | 21.55 | 454,241 | +0.84(+4.03%) |
May 13, 2020 | 21.84 | 21.84 | 20.38 | 20.72 | 321,765 | -1.19(-5.43%) |
May 12, 2020 | 23.56 | 23.56 | 21.90 | 21.91 | 173,139 | -1.48(-6.34%) |
May 11, 2020 | 23.62 | 23.79 | 23.15 | 23.39 | 79,825 | -0.76(-3.13%) |
May 08, 2020 | 23.90 | 24.19 | 23.72 | 24.15 | 113,803 | +1.00(+4.30%) |
May 07, 2020 | 22.79 | 23.84 | 22.79 | 23.15 | 78,640 | +0.98(+4.41%) |
May 06, 2020 | 23.41 | 23.50 | 22.17 | 22.17 | 94,804 | -0.91(-3.96%) |
May 05, 2020 | 23.78 | 23.94 | 23.04 | 23.09 | 63,876 | +0.09(+0.39%) |
May 04, 2020 | 22.67 | 23.05 | 22.20 | 23.00 | 93,342 | -0.25(-1.07%) |
May 01, 2020 | 23.52 | 23.82 | 23.03 | 23.25 | 129,787 | -1.59(-6.40%) |
Apr 30, 2020 | 25.20 | 25.33 | 24.50 | 24.84 | 160,710 | -1.23(-4.70%) |
Apr 29, 2020 | 25.76 | 26.50 | 25.65 | 26.06 | 195,543 | +1.59(+6.50%) |
Apr 28, 2020 | 25.27 | 25.65 | 24.36 | 24.47 | 260,333 | +0.44(+1.81%) |
Apr 27, 2020 | 22.99 | 24.17 | 22.71 | 24.04 | 153,654 | +1.61(+7.17%) |
Apr 24, 2020 | 22.32 | 22.64 | 21.74 | 22.43 | 58,196 | +0.45(+2.06%) |
Apr 23, 2020 | 22.20 | 22.86 | 21.91 | 21.98 | 142,279 | -0.21(-0.96%) |
Apr 22, 2020 | 22.37 | 22.44 | 22.07 | 22.19 | 64,218 | +0.62(+2.88%) |
Apr 21, 2020 | 21.77 | 22.21 | 21.41 | 21.57 | 139,047 | -1.26(-5.53%) |
Apr 20, 2020 | 23.09 | 23.65 | 22.50 | 22.83 | 97,676 | -1.19(-4.96%) |
Apr 17, 2020 | 23.66 | 24.18 | 23.19 | 24.02 | 158,266 | +2.08(+9.47%) |
Apr 16, 2020 | 22.65 | 22.75 | 21.54 | 21.94 | 156,155 | -0.76(-3.35%) |
Apr 15, 2020 | 23.17 | 23.31 | 22.52 | 22.70 | 210,303 | -2.18(-8.76%) |
Apr 14, 2020 | 25.66 | 25.66 | 24.29 | 24.88 | 254,110 | +0.51(+2.08%) |
Apr 13, 2020 | 26.38 | 26.38 | 23.95 | 24.38 | 235,472 | -1.84(-7.01%) |
Apr 09, 2020 | 25.30 | 26.69 | 25.03 | 26.22 | 302,687 | +2.23(+9.30%) |
Apr 08, 2020 | 22.56 | 24.21 | 22.16 | 23.99 | 246,078 | +2.15(+9.85%) |
Apr 07, 2020 | 23.61 | 23.84 | 21.84 | 21.84 | 270,433 | +0.44(+2.03%) |
Apr 06, 2020 | 20.31 | 21.70 | 20.10 | 21.40 | 218,589 | +2.83(+15.26%) |
Apr 03, 2020 | 18.99 | 19.40 | 18.03 | 18.57 | 145,209 | -0.78(-4.04%) |
Apr 02, 2020 | 18.25 | 19.72 | 18.25 | 19.35 | 107,422 | +0.76(+4.11%) |
Apr 01, 2020 | 19.49 | 19.49 | 18.21 | 18.58 | 160,086 | -2.50(-11.84%) |
Mar 31, 2020 | 22.10 | 22.25 | 20.70 | 21.08 | 134,359 | -1.35(-6.02%) |
Mar 30, 2020 | 21.61 | 22.56 | 20.75 | 22.43 | 187,067 | +0.87(+4.04%) |
Mar 27, 2020 | 21.30 | 22.96 | 20.61 | 21.56 | 142,845 | -1.32(-5.78%) |
Mar 26, 2020 | 20.71 | 22.97 | 20.71 | 22.88 | 233,737 | +2.63(+12.98%) |
Mar 25, 2020 | 19.54 | 21.79 | 18.32 | 20.25 | 316,022 | +1.44(+7.68%) |
Mar 24, 2020 | 16.79 | 18.81 | 16.79 | 18.81 | 376,690 | +3.52(+23.00%) |
Mar 23, 2020 | 16.76 | 16.76 | 14.85 | 15.29 | 459,658 | -1.88(-10.96%) |
Mar 20, 2020 | 19.34 | 19.57 | 17.01 | 17.18 | 328,233 | -1.49(-8.00%) |
Mar 19, 2020 | 17.67 | 19.33 | 16.19 | 18.67 | 236,010 | +0.65(+3.63%) |
Mar 18, 2020 | 19.02 | 19.80 | 16.33 | 18.01 | 299,351 | -3.67(-16.91%) |
Mar 17, 2020 | 20.73 | 22.49 | 19.22 | 21.68 | 326,387 | +1.80(+9.07%) |
Mar 16, 2020 | 22.07 | 23.47 | 19.86 | 19.88 | 402,400 | -7.94(-28.55%) |
Mar 13, 2020 | 25.72 | 27.83 | 23.44 | 27.82 | 228,971 | +5.04(+22.15%) |
Mar 12, 2020 | 22.99 | 26.61 | 22.78 | 22.78 | 505,276 | -5.84(-20.41%) |
Mar 11, 2020 | 30.17 | 30.60 | 27.93 | 28.62 | 246,857 | -3.54(-11.02%) |
Mar 10, 2020 | 31.44 | 32.16 | 28.89 | 32.16 | 244,184 | +3.23(+11.18%) |
Mar 09, 2020 | 30.92 | 31.58 | 28.60 | 28.93 | 436,879 | -7.06(-19.62%) |
Mar 06, 2020 | 35.34 | 36.52 | 34.27 | 35.99 | 223,651 | -2.04(-5.37%) |
Mar 05, 2020 | 39.16 | 39.39 | 37.21 | 38.03 | 134,964 | -3.33(-8.05%) |
Mar 04, 2020 | 39.78 | 41.36 | 38.98 | 41.36 | 133,893 | +2.69(+6.95%) |
Mar 03, 2020 | 41.07 | 42.00 | 38.07 | 38.67 | 177,499 | -2.39(-5.83%) |
Mar 02, 2020 | 37.63 | 41.07 | 37.11 | 41.07 | 257,431 | +3.68(+9.86%) |
Feb 28, 2020 | 36.69 | 37.93 | 35.49 | 37.38 | 405,312 | -1.78(-4.54%) |
Feb 27, 2020 | 41.28 | 42.23 | 39.16 | 39.16 | 283,627 | -3.84(-8.94%) |
Feb 26, 2020 | 43.95 | 45.01 | 43.00 | 43.00 | 217,580 | -0.79(-1.80%) |
Feb 25, 2020 | 47.11 | 47.11 | 43.49 | 43.79 | 211,980 | -3.24(-6.89%) |
Feb 24, 2020 | 47.12 | 47.91 | 46.67 | 47.03 | 239,374 | -3.00(-5.99%) |
Feb 21, 2020 | 50.31 | 50.49 | 49.59 | 50.02 | 53,422 | -0.82(-1.62%) |
Feb 20, 2020 | 50.51 | 51.17 | 49.91 | 50.85 | 22,970 | +0.18(+0.35%) |
Feb 19, 2020 | 50.69 | 50.96 | 50.63 | 50.67 | 47,944 | +0.27(+0.54%) |
Feb 18, 2020 | 50.68 | 50.90 | 50.00 | 50.40 | 46,069 | -0.56(-1.09%) |
Feb 14, 2020 | 50.57 | 50.98 | 50.57 | 50.95 | 20,146 | +0.40(+0.79%) |
Feb 13, 2020 | 49.98 | 50.71 | 49.96 | 50.55 | 37,614 | +0.16(+0.32%) |
Feb 12, 2020 | 50.27 | 50.57 | 50.23 | 50.40 | 66,522 | +0.37(+0.74%) |
Feb 11, 2020 | 49.86 | 50.53 | 49.86 | 50.02 | 45,686 | +0.42(+0.84%) |
Feb 10, 2020 | 48.81 | 49.61 | 48.81 | 49.61 | 57,873 | +0.50(+1.03%) |
Feb 07, 2020 | 48.85 | 49.34 | 48.77 | 49.11 | 63,496 | -0.29(-0.59%) |
Feb 06, 2020 | 49.74 | 50.10 | 49.31 | 49.40 | 73,803 | -0.04(-0.07%) |
Feb 05, 2020 | 49.41 | 49.43 | 48.92 | 49.43 | 111,022 | +1.24(+2.57%) |
Feb 04, 2020 | 48.40 | 48.83 | 48.18 | 48.20 | 73,583 | +1.01(+2.13%) |
Feb 03, 2020 | 46.93 | 47.90 | 46.93 | 47.19 | 88,873 | +0.67(+1.44%) |
Jan 31, 2020 | 47.74 | 47.75 | 46.21 | 46.52 | 85,793 | -1.94(-4.01%) |
Jan 30, 2020 | 46.77 | 48.46 | 46.77 | 48.46 | 44,930 | +0.99(+2.08%) |
Jan 29, 2020 | 47.80 | 48.10 | 47.47 | 47.47 | 47,192 | -0.13(-0.28%) |
Jan 28, 2020 | 47.21 | 47.90 | 47.06 | 47.60 | 91,706 | +0.88(+1.89%) |
Jan 27, 2020 | 46.43 | 47.15 | 46.13 | 46.72 | 104,373 | -1.31(-2.72%) |
Jan 24, 2020 | 49.10 | 49.10 | 47.60 | 48.03 | 223,991 | -1.04(-2.12%) |
Jan 23, 2020 | 48.73 | 49.11 | 48.29 | 49.07 | 73,477 | -0.00(-0.00%) |
Jan 22, 2020 | 49.22 | 49.47 | 48.94 | 49.07 | 52,689 | +0.17(+0.34%) |
Jan 21, 2020 | 48.77 | 49.38 | 48.77 | 48.90 | 130,282 | -0.34(-0.68%) |
Jan 17, 2020 | 49.08 | 49.30 | 48.96 | 49.24 | 55,346 | +0.46(+0.94%) |
Jan 16, 2020 | 48.43 | 48.82 | 48.30 | 48.78 | 66,124 | +0.84(+1.75%) |
Jan 15, 2020 | 47.56 | 48.15 | 47.56 | 47.94 | 44,411 | +0.01(+0.02%) |
Jan 14, 2020 | 48.32 | 48.37 | 47.83 | 47.93 | 80,344 | -0.26(-0.53%) |
Jan 13, 2020 | 47.71 | 48.21 | 47.44 | 48.19 | 102,812 | +0.77(+1.62%) |
Jan 10, 2020 | 47.82 | 47.82 | 47.34 | 47.42 | 27,503 | -0.30(-0.63%) |
Jan 09, 2020 | 47.71 | 47.79 | 47.46 | 47.72 | 29,852 | +0.61(+1.29%) |
Jan 08, 2020 | 46.60 | 47.49 | 46.60 | 47.11 | 63,464 | +0.54(+1.16%) |
Jan 07, 2020 | 46.99 | 46.99 | 46.54 | 46.57 | 51,540 | -0.61(-1.29%) |
Jan 06, 2020 | 46.69 | 47.18 | 46.51 | 47.18 | 56,143 | -0.05(-0.11%) |
Jan 03, 2020 | 46.69 | 47.54 | 46.69 | 47.23 | 97,904 | -0.58(-1.22%) |
Jan 02, 2020 | 47.68 | 47.82 | 47.29 | 47.82 | 88,341 | +0.42(+0.88%) |
Dec 31, 2019 | 46.99 | 47.40 | 46.84 | 47.40 | 43,802 | +0.34(+0.73%) |
Dec 30, 2019 | 47.45 | 47.52 | 46.99 | 47.06 | 46,120 | -0.28(-0.60%) |
Dec 27, 2019 | 47.60 | 47.60 | 47.24 | 47.34 | 37,011 | +0.00(+0.00%) |
Dec 26, 2019 | 46.87 | 47.36 | 46.87 | 47.34 | 31,488 | +0.49(+1.04%) |
Dec 24, 2019 | 46.86 | 46.92 | 46.75 | 46.85 | 22,184 | +0.11(+0.23%) |
Dec 23, 2019 | 47.23 | 47.23 | 46.71 | 46.75 | 188,271 | -0.29(-0.62%) |
Dec 20, 2019 | 47.32 | 47.44 | 46.97 | 47.04 | 177,363 | +0.23(+0.49%) |
Dec 19, 2019 | 46.53 | 46.87 | 46.53 | 46.81 | 45,477 | +0.25(+0.53%) |
Dec 18, 2019 | 46.83 | 46.91 | 46.56 | 46.56 | 24,248 | -0.12(-0.26%) |
Dec 17, 2019 | 46.80 | 46.84 | 46.57 | 46.68 | 36,443 | +0.10(+0.21%) |
Dec 16, 2019 | 46.68 | 46.84 | 46.53 | 46.59 | 141,577 | +0.49(+1.07%) |
Dec 13, 2019 | 46.44 | 46.61 | 45.66 | 46.09 | 67,447 | -0.15(-0.32%) |
Dec 12, 2019 | 45.36 | 46.46 | 45.24 | 46.24 | 153,776 | +1.00(+2.22%) |
Dec 11, 2019 | 45.57 | 45.66 | 45.22 | 45.24 | 19,210 | -0.30(-0.65%) |
Dec 10, 2019 | 45.54 | 45.73 | 45.48 | 45.54 | 12,215 | -0.19(-0.42%) |
Dec 09, 2019 | 45.76 | 45.90 | 45.70 | 45.73 | 39,072 | -0.11(-0.23%) |
Dec 06, 2019 | 45.80 | 46.05 | 45.71 | 45.84 | 107,417 | +0.81(+1.80%) |
Dec 05, 2019 | 44.86 | 45.03 | 44.62 | 45.03 | 52,789 | +0.40(+0.89%) |
Dec 04, 2019 | 44.21 | 44.81 | 44.10 | 44.63 | 36,187 | +0.62(+1.40%) |
Dec 03, 2019 | 43.85 | 44.10 | 43.46 | 44.02 | 96,120 | -0.70(-1.56%) |
Dec 02, 2019 | 45.73 | 45.73 | 44.69 | 44.71 | 84,090 | -0.85(-1.86%) |
Nov 29, 2019 | 45.75 | 45.84 | 45.52 | 45.56 | 139,892 | -0.25(-0.54%) |
Nov 27, 2019 | 45.45 | 45.81 | 45.41 | 45.80 | 76,191 | +0.44(+0.97%) |
Nov 26, 2019 | 45.13 | 45.43 | 45.09 | 45.36 | 38,825 | +0.26(+0.57%) |
Nov 25, 2019 | 44.77 | 45.18 | 44.73 | 45.11 | 46,971 | +0.61(+1.37%) |
Nov 22, 2019 | 44.44 | 44.60 | 44.20 | 44.50 | 23,504 | +0.32(+0.72%) |
Nov 21, 2019 | 44.69 | 44.78 | 44.11 | 44.18 | 146,467 | -0.41(-0.91%) |
Nov 20, 2019 | 44.54 | 44.80 | 44.10 | 44.59 | 75,940 | -0.30(-0.67%) |
Nov 19, 2019 | 44.84 | 45.05 | 44.74 | 44.89 | 157,249 | +0.21(+0.47%) |
Nov 18, 2019 | 44.48 | 44.68 | 44.35 | 44.68 | 75,135 | +0.21(+0.48%) |
Nov 15, 2019 | 44.49 | 44.49 | 44.27 | 44.47 | 78,235 | +0.30(+0.68%) |
Nov 14, 2019 | 43.69 | 44.17 | 43.69 | 44.17 | 53,092 | +0.23(+0.52%) |
Nov 13, 2019 | 43.76 | 44.10 | 43.54 | 43.94 | 67,529 | -0.18(-0.42%) |
Nov 12, 2019 | 44.30 | 44.59 | 44.03 | 44.12 | 80,208 | -0.08(-0.18%) |
Nov 11, 2019 | 44.02 | 44.25 | 43.81 | 44.20 | 81,748 | -0.04(-0.10%) |
Nov 08, 2019 | 44.30 | 44.42 | 43.89 | 44.25 | 228,800 | +0.08(+0.18%) |
Nov 07, 2019 | 44.11 | 44.62 | 44.10 | 44.17 | 287,554 | +0.26(+0.60%) |
Nov 06, 2019 | 43.53 | 43.92 | 43.53 | 43.90 | 71,836 | +0.28(+0.65%) |
Nov 05, 2019 | 44.03 | 44.03 | 43.42 | 43.62 | 45,481 | -0.21(-0.48%) |
Nov 04, 2019 | 44.03 | 44.10 | 43.73 | 43.83 | 56,148 | +0.28(+0.65%) |
Nov 01, 2019 | 43.31 | 43.56 | 43.17 | 43.55 | 44,284 | +0.84(+1.96%) |
Oct 31, 2019 | 42.92 | 42.92 | 42.27 | 42.71 | 53,651 | -0.35(-0.82%) |
Oct 30, 2019 | 42.75 | 43.17 | 42.41 | 43.07 | 60,734 | +0.12(+0.29%) |
Oct 29, 2019 | 42.54 | 43.32 | 42.54 | 42.94 | 58,389 | +0.15(+0.35%) |
Oct 28, 2019 | 42.71 | 43.01 | 42.67 | 42.79 | 54,434 | +0.34(+0.81%) |
Oct 25, 2019 | 42.16 | 42.66 | 42.16 | 42.45 | 39,628 | +0.11(+0.27%) |
Oct 24, 2019 | 42.26 | 42.40 | 42.01 | 42.33 | 34,631 | +0.11(+0.27%) |
Oct 23, 2019 | 41.74 | 42.22 | 41.72 | 42.22 | 36,273 | +0.29(+0.69%) |
Oct 22, 2019 | 42.46 | 42.49 | 41.92 | 41.93 | 41,865 | -0.58(-1.37%) |
Oct 21, 2019 | 41.83 | 42.55 | 41.81 | 42.51 | 114,755 | +0.95(+2.29%) |
Oct 18, 2019 | 41.23 | 41.76 | 41.23 | 41.56 | 58,591 | +0.17(+0.40%) |
Oct 17, 2019 | 41.61 | 41.77 | 41.26 | 41.39 | 25,616 | +0.14(+0.34%) |
Oct 16, 2019 | 41.40 | 41.41 | 41.06 | 41.25 | 28,780 | -0.18(-0.43%) |
Oct 15, 2019 | 40.95 | 41.70 | 40.81 | 41.43 | 50,126 | +0.84(+2.06%) |
Oct 14, 2019 | 40.26 | 40.66 | 40.26 | 40.59 | 29,317 | +0.07(+0.17%) |
Oct 11, 2019 | 40.67 | 41.38 | 40.50 | 40.52 | 223,804 | +0.71(+1.79%) |
Oct 10, 2019 | 39.35 | 40.15 | 39.35 | 39.81 | 41,284 | +0.56(+1.44%) |
Oct 09, 2019 | 39.12 | 39.49 | 39.04 | 39.24 | 29,218 | +0.66(+1.71%) |
Oct 08, 2019 | 39.24 | 39.24 | 38.53 | 38.58 | 75,610 | -1.30(-3.27%) |
Oct 07, 2019 | 39.82 | 40.42 | 39.82 | 39.89 | 55,685 | -0.32(-0.79%) |
Oct 04, 2019 | 39.19 | 40.26 | 39.15 | 40.20 | 49,847 | +1.18(+3.02%) |
Oct 03, 2019 | 38.49 | 39.05 | 37.76 | 39.02 | 103,082 | +0.42(+1.10%) |
Oct 02, 2019 | 39.54 | 39.54 | 38.30 | 38.60 | 97,480 | -1.37(-3.44%) |
Oct 01, 2019 | 41.40 | 41.48 | 39.95 | 39.97 | 108,383 | -1.33(-3.22%) |
Sep 30, 2019 | 41.52 | 41.58 | 41.22 | 41.30 | 71,377 | -0.04(-0.09%) |
Sep 27, 2019 | 41.84 | 41.97 | 40.98 | 41.34 | 71,876 | -0.13(-0.32%) |
Sep 26, 2019 | 41.52 | 41.68 | 41.30 | 41.47 | 26,500 | -0.11(-0.28%) |
Sep 25, 2019 | 41.06 | 41.70 | 40.93 | 41.59 | 23,265 | +0.51(+1.25%) |
Sep 24, 2019 | 41.86 | 42.06 | 40.80 | 41.07 | 101,015 | -0.59(-1.41%) |
Sep 23, 2019 | 40.98 | 41.87 | 40.98 | 41.66 | 432,321 | +0.18(+0.44%) |
Sep 20, 2019 | 41.98 | 42.23 | 41.43 | 41.48 | 56,262 | -0.47(-1.11%) |
Sep 19, 2019 | 42.07 | 42.51 | 41.90 | 41.94 | 20,667 | -0.17(-0.40%) |
Sep 18, 2019 | 41.66 | 42.18 | 41.47 | 42.11 | 72,654 | +0.17(+0.40%) |
Sep 17, 2019 | 41.57 | 41.94 | 41.52 | 41.94 | 49,941 | +0.27(+0.65%) |
Sep 16, 2019 | 41.21 | 41.71 | 41.21 | 41.67 | 43,008 | -0.11(-0.27%) |
Sep 13, 2019 | 42.10 | 42.10 | 41.66 | 41.79 | 81,888 | +0.18(+0.42%) |
Sep 12, 2019 | 40.73 | 41.81 | 40.73 | 41.61 | 88,594 | +0.52(+1.26%) |
Sep 11, 2019 | 40.84 | 41.11 | 40.51 | 41.09 | 120,232 | +0.30(+0.73%) |
Sep 10, 2019 | 41.06 | 41.06 | 40.20 | 40.79 | 32,770 | -0.27(-0.66%) |
Sep 09, 2019 | 40.92 | 41.22 | 40.65 | 41.07 | 49,696 | +0.54(+1.33%) |
Sep 06, 2019 | 40.49 | 40.83 | 40.45 | 40.53 | 90,885 | +0.05(+0.13%) |
Sep 05, 2019 | 40.27 | 41.03 | 40.13 | 40.48 | 122,573 | +1.04(+2.63%) |
Sep 04, 2019 | 39.10 | 39.51 | 39.05 | 39.44 | 40,002 | +0.82(+2.11%) |
Sep 03, 2019 | 38.50 | 38.69 | 38.13 | 38.62 | 197,235 | -0.40(-1.03%) |
Aug 30, 2019 | 39.25 | 39.41 | 38.78 | 39.03 | 44,303 | +0.14(+0.36%) |
Aug 29, 2019 | 38.48 | 39.07 | 38.39 | 38.89 | 53,056 | +0.97(+2.55%) |
Aug 28, 2019 | 37.07 | 37.96 | 37.04 | 37.92 | 68,861 | +0.57(+1.53%) |
Aug 27, 2019 | 37.91 | 38.19 | 37.20 | 37.35 | 54,763 | -0.40(-1.07%) |
Aug 26, 2019 | 37.64 | 37.76 | 37.19 | 37.76 | 42,137 | +0.69(+1.87%) |
Aug 23, 2019 | 38.41 | 38.94 | 36.70 | 37.06 | 111,613 | -1.81(-4.65%) |
Aug 22, 2019 | 38.85 | 39.08 | 38.32 | 38.87 | 130,139 | +0.34(+0.89%) |
Aug 21, 2019 | 38.49 | 38.63 | 38.40 | 38.53 | 54,939 | +0.44(+1.15%) |
Aug 20, 2019 | 38.55 | 38.71 | 38.07 | 38.09 | 43,535 | -0.87(-2.23%) |
Aug 19, 2019 | 39.22 | 39.22 | 38.77 | 38.96 | 171,828 | +0.71(+1.86%) |
Aug 16, 2019 | 37.54 | 38.39 | 37.54 | 38.25 | 72,662 | +1.13(+3.05%) |
Aug 15, 2019 | 36.89 | 37.35 | 36.63 | 37.11 | 74,173 | +0.45(+1.22%) |
Aug 14, 2019 | 37.31 | 37.83 | 36.61 | 36.67 | 132,062 | -2.33(-5.97%) |
Aug 13, 2019 | 37.93 | 39.29 | 37.93 | 38.99 | 97,858 | +0.73(+1.90%) |
Aug 12, 2019 | 38.65 | 38.93 | 38.05 | 38.26 | 50,628 | -1.18(-2.98%) |
Aug 09, 2019 | 39.25 | 39.72 | 38.79 | 39.44 | 59,679 | -0.23(-0.58%) |
Aug 08, 2019 | 38.86 | 39.70 | 38.57 | 39.67 | 87,669 | +1.40(+3.67%) |
Aug 07, 2019 | 37.29 | 38.49 | 36.66 | 38.26 | 99,244 | -0.29(-0.75%) |
Aug 06, 2019 | 37.88 | 38.57 | 37.47 | 38.55 | 52,020 | +1.16(+3.10%) |
Aug 05, 2019 | 38.39 | 38.53 | 36.68 | 37.40 | 163,097 | -2.45(-6.15%) |
Aug 02, 2019 | 39.71 | 40.23 | 39.04 | 39.84 | 90,088 | -0.15(-0.37%) |
Aug 01, 2019 | 41.23 | 41.71 | 39.86 | 39.99 | 123,179 | -1.28(-3.11%) |
Jul 31, 2019 | 41.81 | 41.98 | 40.87 | 41.28 | 48,855 | -0.52(-1.24%) |
Jul 30, 2019 | 41.25 | 41.85 | 41.12 | 41.79 | 24,607 | +0.00(+0.00%) |
Jul 29, 2019 | 42.04 | 42.33 | 41.78 | 41.79 | 60,846 | -0.40(-0.96%) |
Jul 26, 2019 | 41.58 | 42.24 | 41.57 | 42.20 | 90,088 | +0.73(+1.76%) |
Jul 25, 2019 | 42.05 | 42.05 | 41.35 | 41.47 | 42,549 | -0.51(-1.21%) |
Jul 24, 2019 | 41.20 | 42.00 | 41.20 | 41.98 | 39,425 | +0.68(+1.64%) |
Jul 23, 2019 | 40.66 | 41.32 | 40.66 | 41.30 | 42,663 | +0.80(+1.97%) |
Jul 22, 2019 | 40.24 | 40.66 | 40.20 | 40.50 | 35,954 | +0.15(+0.37%) |
Jul 19, 2019 | 41.07 | 41.09 | 40.35 | 40.35 | 23,347 | -0.59(-1.44%) |
Jul 18, 2019 | 40.28 | 41.02 | 40.06 | 40.94 | 33,854 | +0.51(+1.26%) |
Jul 17, 2019 | 40.78 | 40.80 | 40.42 | 40.43 | 28,265 | -0.56(-1.37%) |
Jul 16, 2019 | 41.13 | 41.36 | 40.95 | 41.00 | 34,140 | -0.23(-0.55%) |
Jul 15, 2019 | 41.70 | 41.70 | 41.11 | 41.22 | 72,448 | -0.36(-0.87%) |
Jul 12, 2019 | 41.42 | 41.61 | 41.15 | 41.58 | 57,629 | +0.32(+0.79%) |
Jul 11, 2019 | 41.19 | 41.32 | 41.00 | 41.26 | 65,033 | +0.17(+0.41%) |
Jul 10, 2019 | 41.09 | 41.57 | 41.00 | 41.09 | 41,037 | -0.10(-0.23%) |
Jul 09, 2019 | 40.42 | 41.24 | 40.42 | 41.19 | 67,611 | +0.35(+0.86%) |
Jul 08, 2019 | 40.76 | 41.03 | 40.73 | 40.84 | 67,024 | -0.33(-0.81%) |
Jul 05, 2019 | 41.00 | 41.28 | 40.60 | 41.17 | 99,541 | +0.17(+0.41%) |
Jul 03, 2019 | 40.41 | 41.04 | 40.41 | 41.00 | 325,730 | +0.67(+1.65%) |
Jul 02, 2019 | 40.13 | 40.43 | 39.94 | 40.34 | 76,348 | +0.23(+0.57%) |
Jul 01, 2019 | 40.22 | 40.45 | 39.77 | 40.11 | 87,643 | +0.64(+1.62%) |
Jun 28, 2019 | 39.29 | 39.55 | 39.15 | 39.47 | 69,360 | +0.86(+2.23%) |
Jun 27, 2019 | 38.10 | 38.69 | 38.10 | 38.61 | 28,201 | +0.68(+1.78%) |
Jun 26, 2019 | 38.44 | 38.59 | 37.93 | 37.93 | 53,685 | -0.39(-1.01%) |
Jun 25, 2019 | 38.75 | 38.91 | 38.31 | 38.32 | 44,826 | -0.56(-1.44%) |
Jun 24, 2019 | 39.17 | 39.43 | 38.84 | 38.88 | 67,198 | -0.32(-0.80%) |
Jun 21, 2019 | 39.39 | 39.78 | 39.14 | 39.19 | 113,331 | -0.40(-1.02%) |
Jun 20, 2019 | 39.52 | 39.71 | 38.95 | 39.59 | 144,226 | +0.49(+1.25%) |
Jun 19, 2019 | 38.96 | 39.43 | 38.96 | 39.10 | 59,102 | +0.09(+0.22%) |
Jun 18, 2019 | 38.49 | 39.37 | 38.49 | 39.02 | 70,557 | +0.63(+1.64%) |
Jun 17, 2019 | 38.45 | 38.99 | 38.35 | 38.39 | 31,816 | -0.39(-0.99%) |
Jun 14, 2019 | 38.62 | 38.96 | 38.38 | 38.77 | 41,657 | +0.18(+0.45%) |
Jun 13, 2019 | 38.68 | 38.75 | 38.37 | 38.60 | 33,417 | +0.08(+0.20%) |
Jun 12, 2019 | 38.66 | 38.89 | 38.33 | 38.52 | 35,377 | -0.41(-1.06%) |
Jun 11, 2019 | 39.31 | 39.43 | 38.67 | 38.93 | 67,285 | +0.03(+0.07%) |
Jun 10, 2019 | 38.94 | 39.29 | 38.90 | 38.90 | 54,922 | +0.41(+1.07%) |
Jun 07, 2019 | 38.39 | 38.80 | 38.39 | 38.49 | 60,489 | +0.11(+0.30%) |
Jun 06, 2019 | 37.96 | 38.57 | 37.87 | 38.38 | 52,797 | +0.27(+0.71%) |
Jun 05, 2019 | 37.35 | 38.12 | 37.11 | 38.11 | 49,949 | +0.79(+2.11%) |
Jun 04, 2019 | 36.55 | 37.35 | 36.50 | 37.32 | 30,242 | +1.47(+4.11%) |