Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 40.05 | 42.30 | 38.82 | 39.55 | 590,500 | -0.82(-2.03%) |
May 28, 2020 | 40.30 | 41.40 | 39.23 | 40.37 | 42,773 | +0.25(+0.62%) |
May 27, 2020 | 40.99 | 40.99 | 39.11 | 40.12 | 65,553 | +0.12(+0.30%) |
May 26, 2020 | 40.62 | 40.89 | 39.46 | 40.00 | 53,681 | +0.82(+2.09%) |
May 22, 2020 | 39.27 | 40.24 | 38.11 | 39.18 | 73,700 | +0.02(+0.05%) |
May 21, 2020 | 38.25 | 39.80 | 38.20 | 39.16 | 44,085 | +0.44(+1.14%) |
May 20, 2020 | 39.94 | 40.05 | 38.37 | 38.72 | 56,181 | -0.85(-2.15%) |
May 19, 2020 | 40.41 | 40.84 | 39.52 | 39.57 | 39,222 | -1.33(-3.25%) |
May 18, 2020 | 40.21 | 41.80 | 40.15 | 40.90 | 63,795 | +1.13(+2.84%) |
May 15, 2020 | 39.56 | 40.01 | 39.01 | 39.77 | 34,300 | +0.39(+0.99%) |
May 14, 2020 | 39.18 | 39.73 | 37.68 | 39.38 | 37,831 | -0.70(-1.75%) |
May 13, 2020 | 42.09 | 42.20 | 39.02 | 40.08 | 57,139 | -2.41(-5.67%) |
May 12, 2020 | 42.43 | 43.47 | 41.88 | 42.49 | 58,783 | +0.38(+0.90%) |
May 11, 2020 | 43.26 | 43.88 | 42.11 | 42.11 | 19,278 | -1.79(-4.08%) |
May 08, 2020 | 43.59 | 43.90 | 43.41 | 43.90 | 13,300 | +1.19(+2.79%) |
May 07, 2020 | 42.20 | 42.71 | 41.50 | 42.71 | 14,285 | +1.21(+2.92%) |
May 06, 2020 | 43.52 | 43.67 | 40.60 | 41.50 | 21,470 | -1.72(-3.98%) |
May 05, 2020 | 44.93 | 44.93 | 42.87 | 43.22 | 22,342 | -0.43(-0.99%) |
May 04, 2020 | 42.51 | 45.00 | 41.87 | 43.65 | 19,113 | +0.65(+1.51%) |
May 01, 2020 | 42.33 | 43.66 | 41.39 | 43.00 | 20,600 | -0.49(-1.13%) |
Apr 30, 2020 | 45.36 | 45.36 | 42.66 | 43.49 | 18,941 | -2.86(-6.17%) |
Apr 29, 2020 | 45.00 | 46.77 | 45.00 | 46.35 | 35,602 | +1.52(+3.39%) |
Apr 28, 2020 | 44.85 | 45.40 | 43.26 | 44.83 | 35,716 | +0.72(+1.63%) |
Apr 27, 2020 | 42.64 | 44.34 | 42.60 | 44.11 | 18,443 | +1.71(+4.03%) |
Apr 24, 2020 | 43.75 | 43.75 | 41.75 | 42.40 | 28,100 | +0.08(+0.19%) |
Apr 23, 2020 | 42.08 | 42.90 | 41.75 | 42.32 | 17,893 | +0.19(+0.45%) |
Apr 22, 2020 | 42.30 | 42.30 | 41.75 | 42.13 | 10,681 | +0.59(+1.42%) |
Apr 21, 2020 | 41.27 | 42.63 | 40.83 | 41.54 | 23,468 | -0.43(-1.02%) |
Apr 20, 2020 | 41.72 | 42.48 | 41.40 | 41.97 | 13,863 | -0.90(-2.10%) |
Apr 17, 2020 | 43.20 | 43.84 | 42.87 | 42.87 | 30,800 | +0.74(+1.76%) |
Apr 16, 2020 | 42.66 | 44.09 | 40.26 | 42.13 | 44,355 | -0.42(-0.99%) |
Apr 15, 2020 | 44.21 | 44.21 | 41.57 | 42.55 | 31,882 | -2.27(-5.06%) |
Apr 14, 2020 | 43.39 | 45.26 | 42.63 | 44.82 | 22,281 | +2.62(+6.21%) |
Apr 13, 2020 | 43.07 | 43.07 | 41.81 | 42.20 | 29,523 | -1.55(-3.54%) |
Apr 09, 2020 | 43.10 | 44.99 | 42.22 | 43.75 | 31,900 | +1.20(+2.82%) |
Apr 08, 2020 | 40.50 | 42.60 | 40.50 | 42.55 | 44,697 | +2.05(+5.06%) |
Apr 07, 2020 | 42.10 | 42.10 | 40.02 | 40.50 | 20,555 | -0.77(-1.87%) |
Apr 06, 2020 | 39.00 | 41.56 | 39.00 | 41.27 | 47,741 | +2.94(+7.67%) |
Apr 03, 2020 | 40.75 | 40.75 | 37.85 | 38.33 | 25,900 | -2.78(-6.76%) |
Apr 02, 2020 | 38.65 | 41.12 | 38.64 | 41.11 | 17,765 | +2.63(+6.83%) |
Apr 01, 2020 | 40.80 | 41.41 | 38.21 | 38.48 | 31,811 | -4.52(-10.51%) |
Mar 31, 2020 | 42.67 | 43.00 | 40.10 | 43.00 | 40,058 | +0.00(+0.00%) |
Mar 30, 2020 | 39.36 | 43.00 | 38.41 | 43.00 | 17,267 | +4.03(+10.34%) |
Mar 27, 2020 | 43.66 | 43.66 | 38.95 | 38.97 | 20,400 | -6.02(-13.38%) |
Mar 26, 2020 | 39.94 | 44.99 | 39.94 | 44.99 | 19,911 | +4.31(+10.59%) |
Mar 25, 2020 | 42.89 | 43.11 | 38.50 | 40.68 | 19,444 | -2.62(-6.05%) |
Mar 24, 2020 | 39.47 | 43.30 | 39.26 | 43.30 | 36,711 | +4.83(+12.56%) |
Mar 23, 2020 | 35.60 | 39.75 | 35.60 | 38.47 | 26,229 | +3.41(+9.73%) |
Mar 20, 2020 | 34.73 | 37.08 | 34.09 | 35.06 | 39,200 | +0.17(+0.49%) |
Mar 19, 2020 | 32.82 | 35.75 | 31.69 | 34.89 | 37,828 | +1.49(+4.46%) |
Mar 18, 2020 | 32.32 | 35.40 | 31.75 | 33.40 | 27,702 | -1.07(-3.10%) |
Mar 17, 2020 | 31.44 | 34.47 | 31.44 | 34.47 | 36,418 | +3.47(+11.19%) |
Mar 16, 2020 | 30.00 | 36.25 | 30.00 | 31.00 | 49,461 | -6.88(-18.16%) |
Mar 13, 2020 | 38.05 | 40.16 | 37.45 | 37.88 | 33,900 | +1.05(+2.85%) |
Mar 12, 2020 | 38.67 | 39.90 | 36.21 | 36.83 | 30,246 | -3.22(-8.04%) |
Mar 11, 2020 | 40.60 | 40.71 | 39.75 | 40.05 | 15,787 | -1.79(-4.28%) |
Mar 10, 2020 | 42.28 | 42.28 | 41.26 | 41.84 | 21,416 | +0.26(+0.63%) |
Mar 09, 2020 | 42.87 | 44.90 | 40.10 | 41.58 | 28,108 | -3.07(-6.88%) |
Mar 06, 2020 | 45.54 | 46.27 | 44.65 | 44.65 | 10,400 | -1.15(-2.51%) |
Mar 05, 2020 | 45.65 | 46.14 | 44.64 | 45.80 | 10,942 | -0.50(-1.08%) |
Mar 04, 2020 | 44.99 | 47.12 | 44.99 | 46.30 | 29,761 | +1.52(+3.39%) |
Mar 03, 2020 | 45.89 | 45.89 | 43.64 | 44.78 | 8,947 | -1.11(-2.42%) |
Mar 02, 2020 | 45.49 | 46.02 | 45.08 | 45.89 | 11,969 | +0.66(+1.46%) |
Feb 28, 2020 | 45.08 | 45.84 | 44.06 | 45.23 | 32,600 | -0.39(-0.85%) |
Feb 27, 2020 | 47.50 | 48.76 | 45.62 | 45.62 | 24,278 | -2.52(-5.23%) |
Feb 26, 2020 | 48.62 | 49.59 | 48.14 | 48.14 | 8,628 | -1.05(-2.13%) |
Feb 25, 2020 | 49.07 | 49.19 | 49.07 | 49.19 | 3,703 | +0.00(+0.00%) |
Feb 24, 2020 | 48.44 | 49.19 | 48.44 | 49.19 | 4,888 | -0.67(-1.34%) |
Feb 21, 2020 | 50.33 | 50.42 | 49.86 | 49.86 | 5,900 | -0.41(-0.82%) |
Feb 20, 2020 | 49.92 | 50.27 | 49.81 | 50.27 | 5,106 | +0.25(+0.50%) |
Feb 19, 2020 | 50.14 | 50.27 | 49.97 | 50.02 | 2,550 | +0.12(+0.24%) |
Feb 18, 2020 | 49.80 | 50.75 | 49.80 | 49.90 | 2,956 | +0.00(+0.00%) |
Feb 14, 2020 | 49.96 | 49.96 | 49.90 | 49.90 | 3,800 | +0.10(+0.20%) |
Feb 13, 2020 | 49.40 | 50.00 | 49.30 | 49.80 | 4,584 | +0.40(+0.81%) |
Feb 12, 2020 | 49.48 | 50.11 | 49.40 | 49.40 | 4,980 | +0.32(+0.65%) |
Feb 11, 2020 | 49.50 | 49.50 | 49.08 | 49.08 | 2,165 | -0.62(-1.25%) |
Feb 10, 2020 | 50.23 | 50.23 | 49.00 | 49.70 | 2,597 | +0.55(+1.12%) |
Feb 07, 2020 | 49.95 | 50.25 | 48.40 | 49.15 | 4,800 | -0.65(-1.31%) |
Feb 06, 2020 | 49.74 | 50.62 | 49.74 | 49.80 | 4,663 | +0.00(+0.00%) |
Feb 05, 2020 | 49.78 | 50.02 | 49.47 | 49.80 | 8,878 | +0.80(+1.63%) |
Feb 04, 2020 | 48.54 | 49.60 | 48.33 | 49.00 | 5,423 | +0.67(+1.39%) |
Feb 03, 2020 | 48.19 | 48.75 | 47.83 | 48.33 | 25,495 | +0.99(+2.09%) |
Jan 31, 2020 | 48.55 | 48.72 | 47.34 | 47.34 | 11,900 | -1.66(-3.39%) |
Jan 30, 2020 | 49.33 | 49.33 | 49.00 | 49.00 | 5,472 | -0.60(-1.21%) |
Jan 29, 2020 | 50.16 | 50.26 | 49.55 | 49.60 | 17,193 | -0.43(-0.86%) |
Jan 28, 2020 | 49.66 | 50.03 | 49.31 | 50.03 | 4,786 | +0.53(+1.07%) |
Jan 27, 2020 | 49.37 | 50.00 | 49.26 | 49.50 | 4,693 | -0.63(-1.26%) |
Jan 24, 2020 | 50.77 | 50.77 | 50.13 | 50.13 | 13,500 | -0.33(-0.65%) |
Jan 23, 2020 | 50.84 | 51.16 | 50.46 | 50.46 | 8,950 | -0.16(-0.32%) |
Jan 22, 2020 | 50.50 | 51.23 | 50.25 | 50.62 | 3,696 | +0.14(+0.28%) |
Jan 21, 2020 | 50.70 | 51.10 | 50.11 | 50.48 | 10,824 | -0.23(-0.45%) |
Jan 17, 2020 | 52.29 | 52.59 | 50.71 | 50.71 | 8,900 | -1.32(-2.54%) |
Jan 16, 2020 | 51.58 | 52.24 | 51.10 | 52.03 | 8,261 | +0.63(+1.23%) |
Jan 15, 2020 | 51.65 | 51.79 | 51.20 | 51.40 | 10,873 | -0.46(-0.89%) |
Jan 14, 2020 | 52.13 | 52.14 | 51.50 | 51.86 | 8,309 | -0.07(-0.13%) |
Jan 13, 2020 | 50.48 | 51.98 | 49.89 | 51.93 | 11,066 | +0.78(+1.52%) |
Jan 10, 2020 | 50.72 | 51.91 | 50.57 | 51.15 | 7,500 | -0.21(-0.41%) |
Jan 09, 2020 | 50.80 | 51.48 | 50.63 | 51.36 | 4,301 | +0.22(+0.43%) |
Jan 08, 2020 | 51.55 | 52.07 | 51.14 | 51.14 | 4,516 | -0.46(-0.89%) |
Jan 07, 2020 | 51.81 | 51.81 | 51.52 | 51.60 | 3,217 | -0.10(-0.19%) |
Jan 06, 2020 | 50.72 | 52.20 | 50.64 | 51.70 | 9,699 | +0.70(+1.37%) |
Jan 03, 2020 | 50.49 | 51.21 | 50.47 | 51.00 | 4,800 | +0.03(+0.06%) |
Jan 02, 2020 | 50.20 | 51.03 | 49.96 | 50.97 | 7,897 | +1.16(+2.33%) |
Dec 31, 2019 | 50.18 | 50.50 | 49.81 | 49.81 | 17,700 | -0.62(-1.23%) |
Dec 30, 2019 | 50.94 | 50.94 | 49.85 | 50.43 | 3,186 | +0.24(+0.48%) |
Dec 27, 2019 | 49.30 | 50.25 | 49.30 | 50.19 | 18,200 | +0.44(+0.88%) |
Dec 26, 2019 | 49.75 | 49.75 | 49.75 | 49.75 | 690 | +0.25(+0.51%) |
Dec 24, 2019 | 49.09 | 49.83 | 49.06 | 49.50 | 3,000 | -0.15(-0.30%) |
Dec 23, 2019 | 49.26 | 50.02 | 48.96 | 49.65 | 12,205 | -0.06(-0.12%) |
Dec 20, 2019 | 50.23 | 50.23 | 49.05 | 49.71 | 37,700 | -0.31(-0.62%) |
Dec 19, 2019 | 50.96 | 50.96 | 50.02 | 50.02 | 87,937 | -1.15(-2.25%) |
Dec 18, 2019 | 50.20 | 51.17 | 50.11 | 51.17 | 28,497 | +0.44(+0.87%) |
Dec 17, 2019 | 50.45 | 50.84 | 50.21 | 50.73 | 16,515 | +0.23(+0.46%) |
Dec 16, 2019 | 51.05 | 51.05 | 50.10 | 50.50 | 32,156 | -0.68(-1.33%) |
Dec 13, 2019 | 50.23 | 51.18 | 49.71 | 51.18 | 11,200 | +0.57(+1.13%) |
Dec 12, 2019 | 49.71 | 50.95 | 49.71 | 50.61 | 4,368 | -0.13(-0.26%) |
Dec 11, 2019 | 50.21 | 51.40 | 50.21 | 50.74 | 5,321 | -0.20(-0.39%) |
Dec 10, 2019 | 50.50 | 51.40 | 50.10 | 50.94 | 14,912 | -0.33(-0.64%) |
Dec 09, 2019 | 52.22 | 52.88 | 51.27 | 51.27 | 8,962 | -1.09(-2.08%) |
Dec 06, 2019 | 51.83 | 52.70 | 51.42 | 52.36 | 15,400 | +1.33(+2.61%) |
Dec 05, 2019 | 50.60 | 51.86 | 50.60 | 51.03 | 6,531 | +0.73(+1.45%) |
Dec 04, 2019 | 49.86 | 50.59 | 49.86 | 50.30 | 3,859 | +0.80(+1.62%) |
Dec 03, 2019 | 49.52 | 49.82 | 49.50 | 49.50 | 1,325 | -0.02(-0.04%) |
Dec 02, 2019 | 49.85 | 49.85 | 49.38 | 49.52 | 6,592 | -0.38(-0.76%) |
Nov 29, 2019 | 49.77 | 49.90 | 49.65 | 49.90 | 2,700 | +0.08(+0.16%) |
Nov 27, 2019 | 50.83 | 51.73 | 49.82 | 49.82 | 8,600 | -0.69(-1.37%) |
Nov 26, 2019 | 51.70 | 51.70 | 50.50 | 50.51 | 18,997 | -1.66(-3.18%) |
Nov 25, 2019 | 50.47 | 52.50 | 50.47 | 52.17 | 12,116 | +1.97(+3.92%) |
Nov 22, 2019 | 51.32 | 51.32 | 50.20 | 50.20 | 5,800 | -0.91(-1.78%) |
Nov 21, 2019 | 51.40 | 53.39 | 51.11 | 51.11 | 4,175 | +0.07(+0.14%) |
Nov 20, 2019 | 51.92 | 52.78 | 51.00 | 51.04 | 16,547 | +0.04(+0.08%) |
Nov 19, 2019 | 50.08 | 51.77 | 50.08 | 51.00 | 7,864 | +0.93(+1.86%) |
Nov 18, 2019 | 50.58 | 50.58 | 49.30 | 50.07 | 7,388 | -0.66(-1.30%) |
Nov 15, 2019 | 50.80 | 51.28 | 50.05 | 50.73 | 5,800 | +0.21(+0.42%) |
Nov 14, 2019 | 50.69 | 51.12 | 50.33 | 50.52 | 4,521 | -0.50(-0.98%) |
Nov 13, 2019 | 51.15 | 51.15 | 50.41 | 51.02 | 7,702 | -0.17(-0.33%) |
Nov 12, 2019 | 51.12 | 52.26 | 51.02 | 51.19 | 2,429 | -0.31(-0.60%) |
Nov 11, 2019 | 50.96 | 51.69 | 50.84 | 51.50 | 2,586 | +0.60(+1.18%) |
Nov 08, 2019 | 52.70 | 52.76 | 50.63 | 50.90 | 8,800 | -1.75(-3.32%) |
Nov 07, 2019 | 52.56 | 52.65 | 52.56 | 52.65 | 2,212 | +0.75(+1.45%) |
Nov 06, 2019 | 54.00 | 54.00 | 51.47 | 51.90 | 6,760 | -1.47(-2.75%) |
Nov 05, 2019 | 53.43 | 53.43 | 52.51 | 53.37 | 3,442 | -0.33(-0.61%) |
Nov 04, 2019 | 53.10 | 53.75 | 53.10 | 53.70 | 2,492 | +0.51(+0.96%) |
Nov 01, 2019 | 51.79 | 53.19 | 51.79 | 53.19 | 3,400 | +1.41(+2.72%) |
Oct 31, 2019 | 51.30 | 51.78 | 50.78 | 51.78 | 7,794 | -0.12(-0.23%) |
Oct 30, 2019 | 50.59 | 51.90 | 49.95 | 51.90 | 8,129 | +1.39(+2.75%) |
Oct 29, 2019 | 51.54 | 51.69 | 50.50 | 50.51 | 7,111 | -1.44(-2.77%) |
Oct 28, 2019 | 51.50 | 53.03 | 51.06 | 51.95 | 5,195 | +1.42(+2.81%) |
Oct 25, 2019 | 49.93 | 51.14 | 49.93 | 50.53 | 3,000 | +0.45(+0.90%) |
Oct 24, 2019 | 49.50 | 50.35 | 49.00 | 50.08 | 13,249 | +0.58(+1.17%) |
Oct 23, 2019 | 48.74 | 49.50 | 48.74 | 49.50 | 2,159 | +0.92(+1.89%) |
Oct 22, 2019 | 48.58 | 49.22 | 48.58 | 48.58 | 11,304 | +0.00(+0.00%) |
Oct 21, 2019 | 49.12 | 49.43 | 48.31 | 48.58 | 24,604 | -0.42(-0.86%) |
Oct 18, 2019 | 48.27 | 49.12 | 48.20 | 49.00 | 27,000 | +0.47(+0.97%) |
Oct 17, 2019 | 49.36 | 49.59 | 48.53 | 48.53 | 5,581 | -0.87(-1.76%) |
Oct 16, 2019 | 49.55 | 49.81 | 48.89 | 49.40 | 5,918 | -0.30(-0.60%) |
Oct 15, 2019 | 48.99 | 49.99 | 48.99 | 49.70 | 3,076 | +0.11(+0.22%) |
Oct 14, 2019 | 48.61 | 49.59 | 48.37 | 49.59 | 4,801 | +0.90(+1.85%) |
Oct 11, 2019 | 48.51 | 49.11 | 48.46 | 48.69 | 6,800 | +0.79(+1.65%) |
Oct 10, 2019 | 48.44 | 48.44 | 47.90 | 47.90 | 2,578 | -0.40(-0.83%) |
Oct 09, 2019 | 47.73 | 48.60 | 47.73 | 48.30 | 5,546 | +0.80(+1.68%) |
Oct 08, 2019 | 47.63 | 48.25 | 47.28 | 47.50 | 5,470 | -0.50(-1.04%) |
Oct 07, 2019 | 48.51 | 48.51 | 47.64 | 48.00 | 4,290 | -0.80(-1.64%) |
Oct 04, 2019 | 47.78 | 48.87 | 47.78 | 48.80 | 3,600 | +0.64(+1.33%) |
Oct 03, 2019 | 47.79 | 48.19 | 47.79 | 48.16 | 9,800 | +0.53(+1.11%) |
Oct 02, 2019 | 47.73 | 47.97 | 47.51 | 47.63 | 6,561 | -0.39(-0.81%) |
Oct 01, 2019 | 48.27 | 48.34 | 47.30 | 48.02 | 7,244 | +0.00(+0.00%) |
Sep 30, 2019 | 48.30 | 48.87 | 47.98 | 48.02 | 8,954 | -0.14(-0.29%) |
Sep 27, 2019 | 50.11 | 50.11 | 48.13 | 48.16 | 6,100 | -0.89(-1.81%) |
Sep 26, 2019 | 48.88 | 50.00 | 48.88 | 49.05 | 5,850 | -0.72(-1.45%) |
Sep 25, 2019 | 49.49 | 50.01 | 48.85 | 49.77 | 10,228 | +0.33(+0.67%) |
Sep 24, 2019 | 50.87 | 50.87 | 49.44 | 49.44 | 5,010 | -1.48(-2.91%) |
Sep 23, 2019 | 50.73 | 51.20 | 50.18 | 50.92 | 7,506 | +0.10(+0.20%) |
Sep 20, 2019 | 50.76 | 51.81 | 50.00 | 50.82 | 29,400 | -0.04(-0.08%) |
Sep 19, 2019 | 49.91 | 51.26 | 49.91 | 50.86 | 17,804 | +0.96(+1.92%) |
Sep 18, 2019 | 50.90 | 51.51 | 48.85 | 49.90 | 16,513 | -1.03(-2.02%) |
Sep 17, 2019 | 50.13 | 51.28 | 50.13 | 50.93 | 13,705 | +0.81(+1.62%) |
Sep 16, 2019 | 50.36 | 50.50 | 49.99 | 50.12 | 9,075 | -0.62(-1.22%) |
Sep 13, 2019 | 50.65 | 51.24 | 50.20 | 50.74 | 10,700 | +0.24(+0.48%) |
Sep 12, 2019 | 49.40 | 50.50 | 49.40 | 50.50 | 19,041 | +1.10(+2.23%) |
Sep 11, 2019 | 49.21 | 49.50 | 48.87 | 49.40 | 26,785 | +0.54(+1.11%) |
Sep 10, 2019 | 49.10 | 49.21 | 48.72 | 48.86 | 25,715 | -0.24(-0.49%) |
Sep 09, 2019 | 49.00 | 49.59 | 48.67 | 49.10 | 12,424 | +0.20(+0.41%) |
Sep 06, 2019 | 49.00 | 49.59 | 48.90 | 48.90 | 8,200 | -0.59(-1.19%) |
Sep 05, 2019 | 49.36 | 50.00 | 49.05 | 49.49 | 12,668 | +0.41(+0.84%) |
Sep 04, 2019 | 48.43 | 49.10 | 48.43 | 49.08 | 6,932 | +0.59(+1.22%) |
Sep 03, 2019 | 49.19 | 49.42 | 47.65 | 48.49 | 9,009 | -0.70(-1.42%) |
Aug 30, 2019 | 49.27 | 49.50 | 48.75 | 49.19 | 8,100 | +0.59(+1.21%) |
Aug 29, 2019 | 49.44 | 49.99 | 48.60 | 48.60 | 3,885 | -0.38(-0.78%) |
Aug 28, 2019 | 47.79 | 48.98 | 47.79 | 48.98 | 9,745 | +1.09(+2.28%) |
Aug 27, 2019 | 50.38 | 50.59 | 47.51 | 47.89 | 25,341 | -1.95(-3.91%) |
Aug 26, 2019 | 49.01 | 49.90 | 48.94 | 49.84 | 6,230 | +1.59(+3.30%) |
Aug 23, 2019 | 50.30 | 50.30 | 48.25 | 48.25 | 6,500 | -1.80(-3.60%) |
Aug 22, 2019 | 50.90 | 50.90 | 50.05 | 50.05 | 8,292 | -0.75(-1.48%) |
Aug 21, 2019 | 50.65 | 51.07 | 50.13 | 50.80 | 16,591 | +0.44(+0.87%) |
Aug 20, 2019 | 49.85 | 50.36 | 49.85 | 50.36 | 2,301 | +0.26(+0.52%) |
Aug 19, 2019 | 49.97 | 50.30 | 49.58 | 50.10 | 5,956 | +0.68(+1.38%) |
Aug 16, 2019 | 48.21 | 49.64 | 47.96 | 49.42 | 12,000 | +1.52(+3.17%) |
Aug 15, 2019 | 47.63 | 48.73 | 47.23 | 47.90 | 8,008 | +0.19(+0.40%) |
Aug 14, 2019 | 48.30 | 48.30 | 47.31 | 47.71 | 13,231 | -1.55(-3.15%) |
Aug 13, 2019 | 47.90 | 49.26 | 47.90 | 49.26 | 5,846 | +0.99(+2.05%) |
Aug 12, 2019 | 49.99 | 49.99 | 48.27 | 48.27 | 3,741 | -0.99(-2.01%) |
Aug 09, 2019 | 50.01 | 50.26 | 49.03 | 49.26 | 9,900 | -0.59(-1.18%) |
Aug 08, 2019 | 49.47 | 50.65 | 49.47 | 49.85 | 12,283 | +1.09(+2.24%) |
Aug 07, 2019 | 48.11 | 50.48 | 47.85 | 48.76 | 15,655 | +0.10(+0.21%) |
Aug 06, 2019 | 48.77 | 49.83 | 48.35 | 48.66 | 4,701 | +0.91(+1.91%) |
Aug 05, 2019 | 46.70 | 48.54 | 46.61 | 47.75 | 9,410 | -0.85(-1.75%) |
Aug 02, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 1,800 | +0.17(+0.35%) |
Aug 01, 2019 | 49.65 | 50.16 | 48.31 | 48.43 | 9,958 | -1.15(-2.32%) |
Jul 31, 2019 | 50.57 | 51.41 | 49.58 | 49.58 | 12,478 | -1.02(-2.02%) |
Jul 30, 2019 | 50.12 | 51.19 | 50.12 | 50.60 | 13,805 | +0.80(+1.61%) |
Jul 29, 2019 | 50.09 | 50.59 | 49.80 | 49.80 | 3,672 | -0.24(-0.48%) |
Jul 26, 2019 | 50.76 | 50.76 | 50.04 | 50.04 | 8,300 | -0.56(-1.11%) |
Jul 25, 2019 | 51.21 | 51.51 | 49.97 | 50.60 | 4,450 | -0.59(-1.15%) |
Jul 24, 2019 | 50.00 | 51.50 | 49.70 | 51.19 | 11,605 | +2.13(+4.34%) |
Jul 23, 2019 | 49.88 | 50.17 | 49.06 | 49.06 | 5,077 | -0.23(-0.47%) |
Jul 22, 2019 | 49.54 | 50.48 | 48.75 | 49.29 | 8,483 | -0.33(-0.67%) |
Jul 19, 2019 | 49.69 | 51.00 | 49.11 | 49.62 | 8,300 | -0.38(-0.76%) |
Jul 18, 2019 | 49.71 | 50.22 | 48.13 | 50.00 | 13,737 | +0.49(+0.99%) |
Jul 17, 2019 | 49.80 | 50.26 | 49.50 | 49.51 | 9,058 | -0.29(-0.58%) |
Jul 16, 2019 | 49.50 | 49.80 | 48.83 | 49.80 | 20,246 | -0.08(-0.16%) |
Jul 15, 2019 | 51.47 | 51.48 | 49.48 | 49.88 | 16,251 | -0.71(-1.40%) |
Jul 12, 2019 | 50.44 | 53.37 | 50.26 | 50.59 | 22,600 | +0.15(+0.30%) |
Jul 11, 2019 | 52.17 | 52.17 | 50.31 | 50.44 | 8,185 | -1.55(-2.98%) |
Jul 10, 2019 | 52.65 | 53.33 | 51.66 | 51.99 | 5,593 | -0.36(-0.69%) |
Jul 09, 2019 | 52.80 | 53.39 | 51.93 | 52.35 | 5,096 | -0.65(-1.23%) |
Jul 08, 2019 | 53.80 | 54.26 | 52.28 | 53.00 | 6,233 | -0.90(-1.67%) |
Jul 05, 2019 | 53.85 | 54.32 | 53.17 | 53.90 | 4,800 | -0.12(-0.22%) |
Jul 03, 2019 | 54.50 | 54.50 | 54.02 | 54.02 | 5,400 | +0.43(+0.80%) |
Jul 02, 2019 | 53.19 | 53.61 | 51.92 | 53.59 | 11,662 | +0.26(+0.49%) |
Jul 01, 2019 | 55.28 | 56.50 | 52.54 | 53.33 | 19,485 | -2.44(-4.38%) |
Jun 28, 2019 | 50.22 | 60.89 | 50.22 | 55.77 | 66,400 | +5.55(+11.05%) |
Jun 27, 2019 | 47.94 | 50.23 | 47.94 | 50.22 | 19,353 | +2.75(+5.79%) |
Jun 26, 2019 | 48.69 | 48.69 | 47.47 | 47.47 | 17,982 | -1.83(-3.71%) |
Jun 25, 2019 | 49.89 | 49.89 | 48.70 | 49.30 | 16,137 | -0.28(-0.56%) |
Jun 24, 2019 | 50.19 | 50.88 | 48.99 | 49.58 | 9,923 | -0.91(-1.80%) |
Jun 21, 2019 | 49.62 | 51.10 | 49.02 | 50.49 | 28,000 | +0.51(+1.02%) |
Jun 20, 2019 | 49.74 | 50.14 | 48.94 | 49.98 | 11,292 | +1.12(+2.29%) |
Jun 19, 2019 | 47.89 | 49.21 | 47.81 | 48.86 | 5,984 | +0.67(+1.39%) |
Jun 18, 2019 | 47.85 | 48.38 | 47.45 | 48.19 | 13,917 | +0.59(+1.24%) |
Jun 17, 2019 | 47.13 | 48.08 | 46.90 | 47.60 | 15,493 | +0.32(+0.68%) |
Jun 14, 2019 | 46.74 | 47.58 | 46.73 | 47.28 | 9,700 | -0.09(-0.19%) |
Jun 13, 2019 | 46.75 | 47.66 | 46.50 | 47.37 | 32,936 | +0.70(+1.50%) |
Jun 12, 2019 | 47.56 | 47.56 | 46.50 | 46.67 | 39,525 | -0.98(-2.06%) |
Jun 11, 2019 | 48.96 | 49.10 | 47.17 | 47.65 | 14,194 | -1.08(-2.22%) |
Jun 10, 2019 | 49.03 | 49.80 | 48.11 | 48.73 | 17,067 | +0.38(+0.79%) |
Jun 07, 2019 | 48.55 | 50.25 | 48.35 | 48.35 | 16,600 | -0.15(-0.31%) |
Jun 06, 2019 | 47.60 | 48.55 | 46.75 | 48.50 | 16,138 | +1.00(+2.11%) |
Jun 05, 2019 | 48.80 | 49.23 | 47.50 | 47.50 | 10,898 | -1.21(-2.48%) |
Jun 04, 2019 | 46.50 | 49.28 | 46.39 | 48.71 | 13,297 | +2.41(+5.21%) |