Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 29.23 | 29.29 | 28.32 | 29.20 | 169,864 | -0.46(-1.55%) |
May 28, 2020 | 30.05 | 30.22 | 29.23 | 29.66 | 135,418 | -0.26(-0.87%) |
May 27, 2020 | 30.83 | 30.83 | 28.03 | 29.92 | 231,558 | -0.22(-0.73%) |
May 26, 2020 | 30.35 | 31.22 | 29.58 | 30.14 | 194,691 | +0.29(+0.97%) |
May 25, 2020 | 29.22 | 30.12 | 29.06 | 29.85 | 80,119 | +0.72(+2.47%) |
May 22, 2020 | 29.19 | 29.36 | 28.45 | 29.13 | 136,755 | -0.09(-0.31%) |
May 21, 2020 | 29.23 | 29.99 | 28.51 | 29.22 | 172,886 | +0.17(+0.59%) |
May 20, 2020 | 27.64 | 29.43 | 27.00 | 29.05 | 351,566 | +1.95(+7.20%) |
May 19, 2020 | 26.15 | 27.45 | 25.67 | 27.10 | 277,367 | +1.80(+7.11%) |
May 15, 2020 | 25.30 | 25.30 | 25.30 | 0 | +1.02(+4.20%) | |
May 14, 2020 | 23.54 | 24.50 | 22.24 | 24.28 | 226,975 | +0.23(+0.96%) |
May 13, 2020 | 24.71 | 24.71 | 23.63 | 24.05 | 220,827 | -0.74(-2.99%) |
May 12, 2020 | 26.28 | 26.28 | 24.60 | 24.79 | 260,316 | -1.39(-5.31%) |
May 11, 2020 | 26.46 | 26.58 | 25.69 | 26.18 | 89,168 | -0.44(-1.65%) |
May 08, 2020 | 26.15 | 27.10 | 26.10 | 26.62 | 143,456 | +0.77(+2.98%) |
May 07, 2020 | 25.87 | 26.29 | 25.67 | 25.85 | 401,505 | +0.32(+1.25%) |
May 06, 2020 | 25.92 | 25.92 | 24.92 | 25.53 | 112,082 | -0.02(-0.08%) |
May 05, 2020 | 26.00 | 26.31 | 25.32 | 25.55 | 157,402 | +0.18(+0.71%) |
May 04, 2020 | 24.75 | 26.00 | 24.75 | 25.37 | 266,214 | -0.10(-0.39%) |
May 01, 2020 | 26.07 | 26.21 | 24.84 | 25.47 | 176,038 | -1.12(-4.21%) |
Apr 30, 2020 | 27.42 | 27.52 | 25.95 | 26.59 | 161,762 | -0.74(-2.71%) |
Apr 29, 2020 | 27.57 | 28.41 | 27.25 | 27.33 | 177,905 | +0.19(+0.70%) |
Apr 28, 2020 | 27.46 | 28.06 | 26.64 | 27.14 | 149,338 | +0.00(+0.00%) |
Apr 27, 2020 | 25.90 | 27.50 | 25.56 | 27.14 | 254,229 | +1.72(+6.77%) |
Apr 24, 2020 | 24.52 | 25.70 | 24.20 | 25.42 | 171,506 | +1.09(+4.48%) |
Apr 23, 2020 | 25.00 | 25.01 | 24.05 | 24.33 | 282,153 | -0.51(-2.05%) |
Apr 22, 2020 | 25.43 | 25.62 | 24.70 | 24.84 | 146,670 | -0.11(-0.44%) |
Apr 21, 2020 | 25.50 | 26.17 | 24.51 | 24.95 | 163,243 | -1.31(-4.99%) |
Apr 20, 2020 | 24.42 | 26.63 | 23.64 | 26.26 | 488,776 | +1.26(+5.04%) |
Apr 17, 2020 | 25.64 | 26.00 | 24.51 | 25.00 | 283,096 | +0.02(+0.08%) |
Apr 16, 2020 | 26.08 | 26.08 | 24.74 | 24.98 | 336,128 | -0.96(-3.70%) |
Apr 15, 2020 | 26.00 | 27.04 | 25.61 | 25.94 | 474,014 | -0.45(-1.71%) |
Apr 14, 2020 | 26.94 | 28.07 | 26.08 | 26.39 | 340,213 | +0.28(+1.07%) |
Apr 13, 2020 | 28.19 | 28.19 | 25.66 | 26.11 | 382,490 | -1.56(-5.64%) |
Apr 09, 2020 | 27.67 | 27.67 | 27.67 | 0 | +0.65(+2.41%) | |
Apr 08, 2020 | 26.00 | 27.25 | 25.67 | 27.02 | 388,256 | +1.41(+5.51%) |
Apr 07, 2020 | 26.67 | 27.78 | 25.19 | 25.61 | 411,808 | +1.07(+4.36%) |
Apr 06, 2020 | 24.00 | 25.40 | 22.86 | 24.54 | 351,034 | +1.28(+5.50%) |
Apr 03, 2020 | 23.29 | 23.89 | 22.69 | 23.26 | 286,129 | +0.20(+0.87%) |
Apr 02, 2020 | 22.45 | 24.00 | 21.97 | 23.06 | 615,437 | +1.03(+4.68%) |
Apr 01, 2020 | 21.90 | 22.80 | 20.84 | 22.03 | 711,421 | -0.88(-3.84%) |
Mar 31, 2020 | 22.10 | 23.61 | 21.69 | 22.91 | 394,570 | +1.00(+4.56%) |
Mar 30, 2020 | 22.08 | 22.13 | 19.57 | 21.91 | 434,544 | +0.21(+0.97%) |
Mar 27, 2020 | 20.51 | 22.30 | 19.70 | 21.70 | 299,990 | +0.83(+3.98%) |
Mar 26, 2020 | 22.59 | 23.71 | 20.06 | 20.87 | 516,468 | -1.25(-5.65%) |
Mar 25, 2020 | 18.93 | 24.58 | 18.76 | 22.12 | 538,716 | +3.50(+18.80%) |
Mar 24, 2020 | 17.50 | 18.62 | 17.20 | 18.62 | 388,527 | +2.37(+14.58%) |
Mar 23, 2020 | 19.57 | 19.57 | 15.80 | 16.25 | 654,421 | -3.34(-17.05%) |
Mar 20, 2020 | 19.10 | 22.17 | 19.10 | 19.59 | 537,158 | +1.07(+5.78%) |
Mar 19, 2020 | 17.71 | 18.93 | 16.78 | 18.52 | 556,068 | +0.72(+4.04%) |
Mar 18, 2020 | 24.05 | 24.05 | 17.07 | 17.80 | 627,960 | -7.31(-29.11%) |
Mar 17, 2020 | 26.12 | 27.09 | 24.52 | 25.11 | 468,235 | -0.80(-3.09%) |
Mar 16, 2020 | 27.50 | 27.60 | 25.39 | 25.91 | 624,343 | -3.46(-11.78%) |
Mar 13, 2020 | 29.10 | 30.16 | 26.47 | 29.37 | 815,077 | +2.07(+7.58%) |
Mar 12, 2020 | 33.34 | 33.34 | 26.90 | 27.30 | 686,826 | -7.48(-21.51%) |
Mar 11, 2020 | 36.92 | 37.34 | 34.78 | 34.78 | 332,549 | -2.68(-7.15%) |
Mar 10, 2020 | 39.50 | 39.58 | 36.36 | 37.46 | 546,276 | -0.90(-2.35%) |
Mar 09, 2020 | 43.00 | 43.00 | 38.12 | 38.36 | 528,908 | -8.33(-17.84%) |
Mar 06, 2020 | 47.14 | 47.35 | 45.93 | 46.69 | 197,760 | -0.96(-2.01%) |
Mar 05, 2020 | 48.54 | 48.93 | 47.33 | 47.65 | 208,717 | -1.67(-3.39%) |
Mar 04, 2020 | 47.60 | 49.33 | 47.60 | 49.32 | 187,355 | +2.03(+4.29%) |
Mar 03, 2020 | 47.27 | 47.89 | 46.36 | 47.29 | 440,808 | +0.28(+0.60%) |
Mar 02, 2020 | 45.96 | 47.09 | 45.65 | 47.01 | 320,908 | +1.47(+3.23%) |
Feb 28, 2020 | 45.53 | 46.84 | 45.20 | 45.54 | 384,487 | -3.10(-6.37%) |
Feb 27, 2020 | 48.94 | 48.94 | 47.58 | 48.64 | 101,067 | -0.93(-1.88%) |
Feb 26, 2020 | 49.33 | 50.42 | 49.33 | 49.57 | 209,028 | -0.32(-0.64%) |
Feb 25, 2020 | 50.81 | 51.15 | 49.77 | 49.89 | 162,363 | -0.86(-1.69%) |
Feb 24, 2020 | 50.79 | 51.16 | 50.71 | 50.75 | 103,525 | -0.63(-1.23%) |
Feb 21, 2020 | 51.66 | 51.74 | 51.32 | 51.38 | 72,852 | -0.28(-0.54%) |
Feb 20, 2020 | 50.77 | 51.84 | 50.77 | 51.66 | 168,833 | +0.93(+1.83%) |
Feb 19, 2020 | 50.79 | 51.00 | 50.41 | 50.73 | 170,107 | -0.04(-0.08%) |
Feb 18, 2020 | 50.20 | 50.94 | 50.19 | 50.77 | 131,069 | +0.52(+1.03%) |
Feb 14, 2020 | 50.25 | 50.25 | 50.25 | 0 | +0.09(+0.18%) | |
Feb 13, 2020 | 49.59 | 50.17 | 49.54 | 50.16 | 100,685 | +0.53(+1.07%) |
Feb 12, 2020 | 49.50 | 49.91 | 49.12 | 49.63 | 246,132 | +0.31(+0.63%) |
Feb 11, 2020 | 48.94 | 49.64 | 48.88 | 49.32 | 176,994 | +0.42(+0.86%) |
Feb 10, 2020 | 48.60 | 48.96 | 48.60 | 48.90 | 121,315 | +0.30(+0.62%) |
Feb 07, 2020 | 48.43 | 48.75 | 48.38 | 48.60 | 53,551 | +0.17(+0.35%) |
Feb 06, 2020 | 48.27 | 48.49 | 48.22 | 48.43 | 68,376 | +0.28(+0.58%) |
Feb 05, 2020 | 47.83 | 48.41 | 47.78 | 48.15 | 151,868 | +0.60(+1.26%) |
Feb 04, 2020 | 47.40 | 47.69 | 47.28 | 47.55 | 155,996 | +0.16(+0.34%) |
Feb 03, 2020 | 47.31 | 47.76 | 47.09 | 47.39 | 148,567 | +0.17(+0.36%) |
Jan 31, 2020 | 47.98 | 48.09 | 47.17 | 47.22 | 142,868 | -0.67(-1.40%) |
Jan 30, 2020 | 47.80 | 48.07 | 47.75 | 47.89 | 103,899 | +0.00(+0.00%) |
Jan 29, 2020 | 47.90 | 48.26 | 47.73 | 47.89 | 157,921 | +0.09(+0.19%) |
Jan 28, 2020 | 47.87 | 48.17 | 47.76 | 47.80 | 139,273 | +0.02(+0.04%) |
Jan 27, 2020 | 47.82 | 48.08 | 47.59 | 47.78 | 99,887 | -0.30(-0.62%) |
Jan 24, 2020 | 48.47 | 48.57 | 47.95 | 48.08 | 49,876 | -0.34(-0.70%) |
Jan 23, 2020 | 48.23 | 48.54 | 48.10 | 48.42 | 101,476 | +0.18(+0.37%) |
Jan 22, 2020 | 48.49 | 48.90 | 48.14 | 48.24 | 208,358 | -0.18(-0.37%) |
Jan 21, 2020 | 48.17 | 48.46 | 47.61 | 48.42 | 52,485 | +0.17(+0.35%) |
Jan 20, 2020 | 48.25 | 48.46 | 48.07 | 48.25 | 84,368 | -0.05(-0.10%) |
Jan 17, 2020 | 48.24 | 48.41 | 47.84 | 48.30 | 99,456 | +0.09(+0.19%) |
Jan 16, 2020 | 47.99 | 48.28 | 47.83 | 48.21 | 203,002 | +0.23(+0.48%) |
Jan 15, 2020 | 47.13 | 47.98 | 47.13 | 47.98 | 55,605 | +0.81(+1.72%) |
Jan 14, 2020 | 46.92 | 47.25 | 46.58 | 47.17 | 117,097 | +0.34(+0.73%) |
Jan 13, 2020 | 46.81 | 46.94 | 46.48 | 46.83 | 72,470 | -0.02(-0.04%) |
Jan 10, 2020 | 46.91 | 47.06 | 46.53 | 46.85 | 62,189 | -0.06(-0.13%) |
Jan 09, 2020 | 46.05 | 46.99 | 45.87 | 46.91 | 169,061 | +0.86(+1.87%) |
Jan 08, 2020 | 46.46 | 46.85 | 45.99 | 46.05 | 245,890 | -0.13(-0.28%) |
Jan 07, 2020 | 45.80 | 46.21 | 45.65 | 46.18 | 77,625 | +0.37(+0.81%) |
Jan 06, 2020 | 45.74 | 45.90 | 45.42 | 45.81 | 284,076 | +0.02(+0.04%) |
Jan 03, 2020 | 45.13 | 45.96 | 45.13 | 45.79 | 159,529 | +0.63(+1.40%) |
Jan 02, 2020 | 45.94 | 46.19 | 44.75 | 45.16 | 112,502 | -0.77(-1.68%) |
Dec 31, 2019 | 45.93 | 45.93 | 45.93 | 0 | -0.27(-0.58%) | |
Dec 30, 2019 | 46.62 | 46.62 | 46.19 | 46.20 | 91,539 | -0.43(-0.92%) |
Dec 27, 2019 | 46.21 | 46.69 | 46.21 | 46.63 | 45,194 | +0.32(+0.69%) |
Dec 24, 2019 | 46.31 | 46.31 | 46.31 | 0 | -0.06(-0.13%) | |
Dec 23, 2019 | 47.00 | 47.03 | 46.34 | 46.37 | 74,802 | -0.52(-1.11%) |
Dec 20, 2019 | 46.52 | 47.01 | 46.52 | 46.89 | 185,193 | +0.28(+0.60%) |
Dec 19, 2019 | 46.35 | 47.76 | 46.10 | 46.61 | 226,197 | +0.21(+0.45%) |
Dec 18, 2019 | 46.17 | 46.40 | 45.88 | 46.40 | 147,167 | +0.27(+0.59%) |
Dec 17, 2019 | 46.28 | 46.29 | 45.59 | 46.13 | 331,165 | -0.02(-0.04%) |
Dec 16, 2019 | 45.83 | 46.29 | 45.47 | 46.15 | 245,843 | +0.53(+1.16%) |
Dec 13, 2019 | 46.44 | 46.44 | 45.49 | 45.62 | 215,718 | -0.12(-0.26%) |
Dec 12, 2019 | 46.97 | 46.97 | 45.74 | 45.74 | 421,002 | -1.28(-2.72%) |
Dec 11, 2019 | 48.64 | 48.64 | 46.66 | 47.02 | 266,042 | -1.62(-3.33%) |
Dec 10, 2019 | 48.70 | 49.14 | 48.54 | 48.64 | 153,193 | -0.11(-0.23%) |
Dec 09, 2019 | 48.55 | 48.86 | 48.12 | 48.75 | 226,793 | +0.17(+0.35%) |
Dec 06, 2019 | 48.50 | 48.88 | 48.37 | 48.58 | 89,569 | +0.08(+0.16%) |
Dec 05, 2019 | 48.22 | 48.70 | 48.18 | 48.50 | 168,691 | +0.28(+0.58%) |
Dec 04, 2019 | 48.47 | 48.77 | 47.97 | 48.22 | 73,382 | -0.18(-0.37%) |
Dec 03, 2019 | 47.97 | 48.55 | 47.97 | 48.40 | 100,541 | +0.12(+0.25%) |
Dec 02, 2019 | 48.61 | 48.87 | 48.21 | 48.28 | 78,154 | -0.25(-0.52%) |
Nov 29, 2019 | 48.59 | 48.89 | 48.52 | 48.53 | 39,379 | +0.04(+0.08%) |
Nov 28, 2019 | 48.45 | 48.78 | 48.44 | 48.49 | 28,401 | -0.09(-0.19%) |
Nov 27, 2019 | 48.33 | 48.71 | 48.09 | 48.58 | 134,311 | +0.37(+0.77%) |
Nov 26, 2019 | 48.39 | 48.53 | 47.94 | 48.21 | 266,469 | -0.01(-0.02%) |
Nov 25, 2019 | 47.76 | 48.26 | 47.73 | 48.22 | 190,397 | +0.49(+1.03%) |
Nov 22, 2019 | 47.67 | 47.82 | 47.54 | 47.73 | 79,036 | +0.09(+0.19%) |
Nov 21, 2019 | 47.58 | 47.68 | 47.43 | 47.64 | 83,935 | -0.05(-0.10%) |
Nov 20, 2019 | 47.52 | 47.99 | 47.50 | 47.69 | 100,192 | +0.17(+0.36%) |
Nov 19, 2019 | 47.99 | 48.02 | 47.36 | 47.52 | 172,343 | -0.48(-1.00%) |
Nov 18, 2019 | 47.93 | 48.21 | 47.33 | 48.00 | 243,198 | +0.56(+1.18%) |
Nov 15, 2019 | 46.50 | 47.93 | 46.48 | 47.44 | 508,595 | +2.60(+5.80%) |
Nov 14, 2019 | 44.55 | 44.88 | 44.29 | 44.84 | 137,714 | +0.22(+0.49%) |
Nov 13, 2019 | 44.12 | 44.97 | 44.01 | 44.62 | 126,718 | +0.44(+1.00%) |
Nov 12, 2019 | 43.84 | 44.48 | 43.80 | 44.18 | 352,391 | +0.34(+0.78%) |
Nov 11, 2019 | 43.62 | 44.02 | 43.51 | 43.84 | 157,001 | +0.25(+0.57%) |
Nov 08, 2019 | 43.65 | 43.73 | 43.37 | 43.59 | 294,704 | +0.01(+0.02%) |
Nov 07, 2019 | 43.55 | 43.93 | 43.31 | 43.58 | 224,160 | +0.08(+0.18%) |
Nov 06, 2019 | 43.11 | 43.83 | 42.86 | 43.50 | 91,099 | +0.35(+0.81%) |
Nov 05, 2019 | 43.57 | 43.85 | 42.95 | 43.15 | 88,615 | -0.51(-1.17%) |
Nov 04, 2019 | 44.10 | 44.25 | 43.46 | 43.66 | 84,078 | -0.33(-0.75%) |
Nov 01, 2019 | 43.71 | 44.09 | 43.65 | 43.99 | 206,597 | +0.31(+0.71%) |
Oct 31, 2019 | 43.67 | 44.15 | 43.52 | 43.68 | 214,318 | -0.03(-0.07%) |
Oct 30, 2019 | 43.82 | 44.12 | 43.41 | 43.71 | 90,459 | -0.05(-0.11%) |
Oct 29, 2019 | 44.11 | 44.34 | 43.74 | 43.76 | 92,679 | -0.40(-0.91%) |
Oct 28, 2019 | 44.92 | 44.96 | 44.05 | 44.16 | 108,986 | -0.62(-1.38%) |
Oct 25, 2019 | 44.73 | 45.25 | 44.72 | 44.78 | 121,267 | -0.08(-0.18%) |
Oct 24, 2019 | 44.35 | 45.17 | 44.35 | 44.86 | 111,878 | +0.59(+1.33%) |
Oct 23, 2019 | 45.00 | 45.00 | 44.20 | 44.27 | 70,984 | -0.72(-1.60%) |
Oct 22, 2019 | 45.49 | 45.54 | 44.95 | 44.99 | 84,655 | -0.45(-0.99%) |
Oct 21, 2019 | 45.53 | 45.61 | 45.21 | 45.44 | 51,113 | -0.07(-0.15%) |
Oct 18, 2019 | 45.91 | 46.08 | 45.30 | 45.51 | 108,833 | -0.50(-1.09%) |
Oct 17, 2019 | 45.98 | 46.01 | 45.71 | 46.01 | 57,194 | +0.04(+0.09%) |
Oct 16, 2019 | 45.70 | 46.33 | 45.54 | 45.97 | 168,750 | +0.19(+0.42%) |
Oct 15, 2019 | 46.16 | 46.16 | 45.49 | 45.78 | 60,830 | -0.26(-0.56%) |
Oct 11, 2019 | 46.04 | 46.04 | 46.04 | 0 | -0.24(-0.52%) | |
Oct 10, 2019 | 46.31 | 46.60 | 46.22 | 46.28 | 164,342 | -0.04(-0.09%) |
Oct 09, 2019 | 46.33 | 46.42 | 46.23 | 46.32 | 105,942 | +0.07(+0.15%) |
Oct 08, 2019 | 45.50 | 46.58 | 45.50 | 46.25 | 399,687 | +0.66(+1.45%) |
Oct 07, 2019 | 44.90 | 45.78 | 44.80 | 45.59 | 154,282 | +0.65(+1.45%) |
Oct 04, 2019 | 44.29 | 45.25 | 44.29 | 44.94 | 149,270 | +0.70(+1.58%) |
Oct 03, 2019 | 43.78 | 44.26 | 43.63 | 44.24 | 89,280 | +0.50(+1.14%) |
Oct 02, 2019 | 43.99 | 44.10 | 43.31 | 43.74 | 152,808 | -0.36(-0.82%) |
Oct 01, 2019 | 44.41 | 44.43 | 43.73 | 44.10 | 134,357 | -0.31(-0.70%) |
Sep 30, 2019 | 44.65 | 44.74 | 44.38 | 44.41 | 87,958 | -0.30(-0.67%) |
Sep 27, 2019 | 44.63 | 45.59 | 44.50 | 44.71 | 89,016 | +0.61(+1.38%) |
Sep 26, 2019 | 44.05 | 44.37 | 43.89 | 44.10 | 118,519 | -0.06(-0.14%) |
Sep 25, 2019 | 43.90 | 44.24 | 43.79 | 44.16 | 183,379 | +0.21(+0.48%) |
Sep 24, 2019 | 44.01 | 44.41 | 43.54 | 43.95 | 103,445 | -0.30(-0.68%) |
Sep 23, 2019 | 43.94 | 44.37 | 43.94 | 44.25 | 92,532 | +0.24(+0.55%) |
Sep 20, 2019 | 43.92 | 44.21 | 43.82 | 44.01 | 245,743 | +0.09(+0.20%) |
Sep 19, 2019 | 44.01 | 44.28 | 43.85 | 43.92 | 45,479 | -0.16(-0.36%) |
Sep 18, 2019 | 44.17 | 44.21 | 43.85 | 44.08 | 70,089 | -0.09(-0.20%) |
Sep 17, 2019 | 43.87 | 44.28 | 43.75 | 44.17 | 106,965 | +0.32(+0.73%) |
Sep 16, 2019 | 43.49 | 44.20 | 43.33 | 43.85 | 294,572 | +0.36(+0.83%) |
Sep 13, 2019 | 43.32 | 43.74 | 43.31 | 43.49 | 73,485 | +0.11(+0.25%) |
Sep 12, 2019 | 43.53 | 43.69 | 43.17 | 43.38 | 55,342 | -0.16(-0.37%) |
Sep 11, 2019 | 43.84 | 44.08 | 43.24 | 43.54 | 55,886 | -0.26(-0.59%) |
Sep 10, 2019 | 44.07 | 44.09 | 43.67 | 43.80 | 65,919 | -0.33(-0.75%) |
Sep 09, 2019 | 44.01 | 44.45 | 43.86 | 44.13 | 106,988 | +0.15(+0.34%) |
Sep 06, 2019 | 44.13 | 44.43 | 43.72 | 43.98 | 52,197 | -0.08(-0.18%) |
Sep 05, 2019 | 44.48 | 44.50 | 44.01 | 44.06 | 80,361 | -0.22(-0.50%) |
Sep 04, 2019 | 44.68 | 44.93 | 44.17 | 44.28 | 58,214 | -0.09(-0.20%) |
Sep 03, 2019 | 44.03 | 44.45 | 43.86 | 44.37 | 113,304 | +0.18(+0.41%) |
Aug 30, 2019 | 44.19 | 44.19 | 44.19 | 0 | +0.24(+0.55%) | |
Aug 29, 2019 | 44.47 | 44.47 | 43.90 | 43.95 | 44,478 | -0.32(-0.72%) |
Aug 28, 2019 | 43.99 | 44.60 | 43.80 | 44.27 | 85,182 | +0.43(+0.98%) |
Aug 27, 2019 | 44.15 | 44.40 | 43.81 | 43.84 | 108,654 | -0.37(-0.84%) |
Aug 26, 2019 | 44.62 | 44.62 | 44.08 | 44.21 | 110,393 | +0.01(+0.02%) |
Aug 23, 2019 | 45.04 | 45.04 | 44.00 | 44.20 | 66,920 | -0.79(-1.76%) |
Aug 22, 2019 | 45.12 | 45.15 | 44.89 | 44.99 | 54,352 | +0.12(+0.27%) |
Aug 21, 2019 | 45.46 | 45.86 | 44.63 | 44.87 | 106,393 | -0.37(-0.82%) |
Aug 20, 2019 | 45.38 | 45.38 | 44.83 | 45.24 | 159,568 | -0.08(-0.18%) |
Aug 19, 2019 | 44.50 | 45.83 | 44.26 | 45.32 | 272,336 | +1.87(+4.30%) |
Aug 16, 2019 | 43.82 | 43.82 | 43.24 | 43.45 | 97,258 | +0.05(+0.12%) |
Aug 15, 2019 | 43.00 | 44.21 | 43.00 | 43.40 | 371,012 | +1.82(+4.38%) |
Aug 14, 2019 | 41.55 | 41.79 | 41.14 | 41.58 | 75,649 | -0.37(-0.88%) |
Aug 13, 2019 | 41.00 | 42.01 | 40.96 | 41.95 | 134,595 | +0.81(+1.97%) |
Aug 12, 2019 | 41.35 | 41.60 | 41.05 | 41.14 | 63,463 | -0.19(-0.46%) |
Aug 09, 2019 | 41.32 | 41.47 | 41.08 | 41.33 | 35,653 | -0.06(-0.14%) |
Aug 08, 2019 | 41.21 | 41.48 | 40.89 | 41.39 | 101,873 | +0.28(+0.68%) |
Aug 07, 2019 | 40.75 | 41.20 | 40.40 | 41.11 | 130,443 | +0.12(+0.29%) |
Aug 06, 2019 | 41.56 | 42.40 | 40.73 | 40.99 | 116,189 | -1.01(-2.40%) |
Aug 02, 2019 | 42.00 | 42.00 | 42.00 | 0 | -0.07(-0.17%) | |
Aug 01, 2019 | 41.95 | 42.34 | 41.88 | 42.07 | 78,711 | +0.08(+0.19%) |
Jul 31, 2019 | 41.89 | 42.08 | 41.58 | 41.99 | 151,558 | +0.05(+0.12%) |
Jul 30, 2019 | 41.53 | 42.08 | 41.36 | 41.94 | 133,925 | +0.33(+0.79%) |
Jul 29, 2019 | 41.34 | 41.69 | 41.34 | 41.61 | 41,458 | +0.20(+0.48%) |
Jul 26, 2019 | 41.45 | 41.45 | 41.02 | 41.41 | 87,534 | +0.02(+0.05%) |
Jul 25, 2019 | 41.75 | 41.78 | 41.29 | 41.39 | 44,204 | -0.48(-1.15%) |
Jul 24, 2019 | 41.84 | 42.24 | 41.77 | 41.87 | 39,604 | -0.09(-0.21%) |
Jul 23, 2019 | 41.34 | 41.97 | 41.19 | 41.96 | 88,620 | +0.59(+1.43%) |
Jul 22, 2019 | 41.34 | 41.58 | 41.17 | 41.37 | 71,922 | +0.07(+0.17%) |
Jul 19, 2019 | 41.29 | 41.45 | 40.82 | 41.30 | 58,829 | +0.01(+0.02%) |
Jul 18, 2019 | 40.95 | 41.37 | 40.66 | 41.29 | 79,225 | +0.33(+0.81%) |
Jul 17, 2019 | 40.92 | 41.27 | 40.90 | 40.96 | 57,067 | +0.06(+0.15%) |
Jul 16, 2019 | 41.24 | 41.35 | 40.32 | 40.90 | 193,668 | -0.41(-0.99%) |
Jul 15, 2019 | 41.11 | 41.43 | 41.05 | 41.31 | 100,710 | +0.22(+0.54%) |
Jul 12, 2019 | 40.77 | 41.21 | 40.77 | 41.09 | 146,956 | +0.38(+0.93%) |
Jul 11, 2019 | 41.32 | 41.32 | 40.53 | 40.71 | 70,342 | +0.01(+0.02%) |
Jul 10, 2019 | 40.52 | 40.88 | 40.35 | 40.70 | 54,519 | +0.18(+0.44%) |
Jul 09, 2019 | 40.31 | 40.59 | 40.28 | 40.52 | 49,106 | +0.06(+0.15%) |
Jul 08, 2019 | 40.33 | 40.60 | 40.05 | 40.46 | 63,805 | +0.08(+0.20%) |
Jul 05, 2019 | 40.58 | 40.58 | 40.14 | 40.38 | 72,726 | -0.31(-0.76%) |
Jul 04, 2019 | 40.97 | 40.97 | 40.54 | 40.69 | 21,101 | -0.36(-0.88%) |
Jul 03, 2019 | 40.02 | 41.15 | 40.02 | 41.05 | 55,140 | +1.01(+2.52%) |
Jul 02, 2019 | 39.97 | 40.39 | 39.86 | 40.04 | 61,090 | +0.20(+0.50%) |
Jun 28, 2019 | 39.84 | 39.84 | 39.84 | 0 | +0.02(+0.05%) | |
Jun 27, 2019 | 39.51 | 39.84 | 38.75 | 39.82 | 172,042 | +0.22(+0.56%) |
Jun 26, 2019 | 41.23 | 41.45 | 39.53 | 39.60 | 160,925 | -1.70(-4.12%) |
Jun 25, 2019 | 40.95 | 41.41 | 40.90 | 41.30 | 100,833 | +0.25(+0.61%) |
Jun 24, 2019 | 40.69 | 41.06 | 40.60 | 41.05 | 84,741 | +0.41(+1.01%) |
Jun 21, 2019 | 40.66 | 41.13 | 40.64 | 40.64 | 125,035 | -0.11(-0.27%) |
Jun 20, 2019 | 40.66 | 40.98 | 40.24 | 40.75 | 123,383 | +0.20(+0.49%) |
Jun 19, 2019 | 41.18 | 41.18 | 40.36 | 40.55 | 90,532 | -0.74(-1.79%) |
Jun 18, 2019 | 40.85 | 41.29 | 40.85 | 41.29 | 74,264 | +0.42(+1.03%) |
Jun 17, 2019 | 41.24 | 41.36 | 40.81 | 40.87 | 35,702 | -0.34(-0.83%) |
Jun 14, 2019 | 41.62 | 41.62 | 41.16 | 41.21 | 52,596 | -0.47(-1.13%) |
Jun 13, 2019 | 41.18 | 41.88 | 40.85 | 41.68 | 69,848 | +0.50(+1.21%) |
Jun 12, 2019 | 40.54 | 41.25 | 40.54 | 41.18 | 102,323 | +0.34(+0.83%) |
Jun 11, 2019 | 40.81 | 41.17 | 40.35 | 40.84 | 150,845 | +0.09(+0.22%) |
Jun 10, 2019 | 41.32 | 41.32 | 40.68 | 40.75 | 114,062 | -0.51(-1.24%) |
Jun 07, 2019 | 41.13 | 41.73 | 41.11 | 41.26 | 66,975 | +0.11(+0.27%) |
Jun 06, 2019 | 40.76 | 41.17 | 40.47 | 41.15 | 62,752 | +0.29(+0.71%) |
Jun 05, 2019 | 41.15 | 41.30 | 40.73 | 40.86 | 85,804 | -0.17(-0.41%) |
Jun 04, 2019 | 40.64 | 41.12 | 40.31 | 41.03 | 101,401 | +0.51(+1.26%) |