Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 32.28 | 32.28 | 31.53 | 31.99 | 28,661 | -0.70(-2.16%) |
May 28, 2020 | 33.87 | 33.87 | 32.69 | 32.69 | 28,224 | -1.38(-4.06%) |
May 27, 2020 | 32.93 | 34.08 | 32.69 | 34.08 | 22,628 | +2.33(+7.34%) |
May 26, 2020 | 30.95 | 32.08 | 30.90 | 31.75 | 37,192 | +2.03(+6.84%) |
May 22, 2020 | 30.07 | 30.17 | 29.42 | 29.71 | 22,685 | -0.27(-0.90%) |
May 21, 2020 | 29.85 | 30.36 | 29.85 | 29.98 | 32,312 | +0.01(+0.03%) |
May 20, 2020 | 29.03 | 30.11 | 28.99 | 29.97 | 29,404 | +1.53(+5.37%) |
May 19, 2020 | 29.65 | 29.68 | 28.45 | 28.45 | 12,641 | -1.45(-4.84%) |
May 18, 2020 | 28.49 | 29.97 | 28.49 | 29.89 | 36,256 | +2.66(+9.75%) |
May 15, 2020 | 27.13 | 27.40 | 26.88 | 27.24 | 18,370 | +0.05(+0.17%) |
May 14, 2020 | 26.27 | 27.21 | 25.37 | 27.19 | 47,246 | +0.38(+1.42%) |
May 13, 2020 | 28.04 | 28.26 | 26.33 | 26.81 | 38,707 | -1.38(-4.90%) |
May 12, 2020 | 30.00 | 30.00 | 28.19 | 28.19 | 12,035 | -1.59(-5.34%) |
May 11, 2020 | 30.61 | 30.62 | 29.53 | 29.78 | 35,870 | -1.32(-4.24%) |
May 08, 2020 | 30.15 | 31.13 | 30.15 | 31.10 | 16,710 | +1.65(+5.62%) |
May 07, 2020 | 29.70 | 30.37 | 29.39 | 29.45 | 13,688 | +0.09(+0.30%) |
May 06, 2020 | 30.54 | 30.64 | 29.31 | 29.36 | 30,523 | -0.88(-2.92%) |
May 05, 2020 | 31.68 | 32.03 | 30.21 | 30.25 | 13,666 | -0.80(-2.59%) |
May 04, 2020 | 30.90 | 31.10 | 30.50 | 31.05 | 18,470 | -0.23(-0.72%) |
May 01, 2020 | 31.58 | 31.70 | 30.76 | 31.28 | 17,042 | -1.38(-4.23%) |
Apr 30, 2020 | 33.14 | 33.14 | 32.44 | 32.66 | 24,333 | -1.44(-4.21%) |
Apr 29, 2020 | 32.68 | 34.59 | 32.68 | 34.09 | 18,606 | +1.94(+6.04%) |
Apr 28, 2020 | 32.00 | 32.48 | 31.68 | 32.15 | 27,233 | +0.93(+2.98%) |
Apr 27, 2020 | 29.56 | 31.56 | 29.48 | 31.22 | 44,764 | +1.99(+6.80%) |
Apr 24, 2020 | 28.86 | 29.41 | 28.63 | 29.23 | 17,484 | +0.48(+1.67%) |
Apr 23, 2020 | 28.83 | 29.23 | 28.65 | 28.75 | 20,812 | +0.38(+1.34%) |
Apr 22, 2020 | 29.22 | 29.47 | 28.28 | 28.37 | 14,599 | -0.25(-0.88%) |
Apr 21, 2020 | 28.21 | 28.85 | 28.21 | 28.63 | 19,113 | -0.60(-2.04%) |
Apr 20, 2020 | 28.74 | 29.74 | 28.74 | 29.22 | 23,937 | -0.19(-0.65%) |
Apr 17, 2020 | 28.58 | 29.59 | 28.58 | 29.41 | 39,727 | +1.97(+7.18%) |
Apr 16, 2020 | 28.46 | 28.47 | 26.88 | 27.44 | 21,574 | -0.89(-3.13%) |
Apr 15, 2020 | 29.11 | 29.37 | 28.26 | 28.33 | 27,821 | -1.86(-6.17%) |
Apr 14, 2020 | 31.30 | 31.62 | 29.82 | 30.19 | 16,829 | -0.37(-1.21%) |
Apr 13, 2020 | 31.55 | 31.72 | 30.34 | 30.56 | 25,715 | -1.98(-6.08%) |
Apr 09, 2020 | 30.88 | 32.56 | 30.85 | 32.54 | 20,472 | +2.42(+8.04%) |
Apr 08, 2020 | 29.44 | 30.30 | 29.20 | 30.12 | 12,174 | +1.07(+3.67%) |
Apr 07, 2020 | 30.00 | 30.27 | 28.73 | 29.05 | 43,530 | +0.28(+0.97%) |
Apr 06, 2020 | 28.41 | 28.93 | 28.30 | 28.77 | 29,434 | +1.67(+6.17%) |
Apr 03, 2020 | 28.37 | 28.55 | 26.72 | 27.10 | 9,627 | -1.40(-4.91%) |
Apr 02, 2020 | 27.59 | 28.80 | 27.59 | 28.50 | 48,384 | +0.66(+2.37%) |
Apr 01, 2020 | 28.16 | 28.42 | 27.70 | 27.84 | 30,601 | -1.65(-5.61%) |
Mar 31, 2020 | 29.50 | 29.72 | 29.22 | 29.50 | 13,532 | -0.07(-0.24%) |
Mar 30, 2020 | 28.92 | 29.57 | 28.68 | 29.57 | 71,836 | +0.58(+2.00%) |
Mar 27, 2020 | 28.75 | 29.67 | 28.75 | 28.99 | 20,140 | -0.72(-2.44%) |
Mar 26, 2020 | 28.30 | 30.06 | 28.15 | 29.71 | 19,008 | +1.65(+5.88%) |
Mar 25, 2020 | 28.46 | 28.69 | 27.41 | 28.06 | 16,781 | +0.04(+0.16%) |
Mar 24, 2020 | 27.19 | 28.09 | 26.84 | 28.02 | 18,094 | +2.42(+9.45%) |
Mar 23, 2020 | 26.82 | 27.17 | 24.59 | 25.60 | 19,497 | -1.48(-5.46%) |
Mar 20, 2020 | 29.50 | 29.70 | 27.08 | 27.08 | 15,402 | -2.20(-7.53%) |
Mar 19, 2020 | 27.45 | 29.58 | 26.95 | 29.28 | 17,586 | +1.51(+5.45%) |
Mar 18, 2020 | 29.07 | 29.56 | 27.48 | 27.77 | 12,262 | -3.17(-10.25%) |
Mar 17, 2020 | 28.82 | 30.95 | 28.18 | 30.94 | 24,697 | +2.69(+9.50%) |
Mar 16, 2020 | 29.58 | 29.58 | 27.80 | 28.25 | 22,823 | -3.32(-10.52%) |
Mar 13, 2020 | 30.62 | 31.57 | 29.77 | 31.57 | 24,777 | +2.67(+9.24%) |
Mar 12, 2020 | 29.38 | 31.14 | 28.49 | 28.90 | 97,910 | -2.70(-8.53%) |
Mar 11, 2020 | 32.82 | 32.90 | 31.40 | 31.60 | 52,198 | -2.01(-5.97%) |
Mar 10, 2020 | 33.29 | 33.72 | 31.94 | 33.61 | 32,659 | +1.32(+4.08%) |
Mar 09, 2020 | 33.93 | 34.12 | 32.27 | 32.29 | 29,607 | -4.80(-12.94%) |
Mar 06, 2020 | 37.05 | 37.73 | 36.35 | 37.09 | 32,367 | -1.08(-2.82%) |
Mar 05, 2020 | 39.04 | 39.07 | 37.64 | 38.17 | 28,844 | -1.76(-4.41%) |
Mar 04, 2020 | 39.59 | 39.93 | 38.78 | 39.93 | 68,325 | +0.77(+1.98%) |
Mar 03, 2020 | 40.14 | 40.73 | 38.91 | 39.15 | 40,150 | -1.21(-3.00%) |
Mar 02, 2020 | 38.58 | 40.36 | 38.48 | 40.36 | 16,325 | +1.70(+4.40%) |
Feb 28, 2020 | 38.95 | 39.42 | 37.95 | 38.66 | 36,273 | -2.04(-5.02%) |
Feb 27, 2020 | 40.69 | 41.69 | 40.49 | 40.70 | 43,479 | -0.85(-2.04%) |
Feb 26, 2020 | 42.05 | 42.36 | 41.45 | 41.55 | 16,563 | -0.34(-0.82%) |
Feb 25, 2020 | 43.17 | 43.24 | 41.84 | 41.90 | 26,117 | -1.40(-3.23%) |
Feb 24, 2020 | 43.43 | 43.43 | 43.12 | 43.29 | 20,483 | -1.09(-2.45%) |
Feb 21, 2020 | 44.60 | 44.60 | 44.20 | 44.38 | 7,031 | -0.41(-0.91%) |
Feb 20, 2020 | 44.35 | 44.85 | 44.35 | 44.79 | 21,461 | +0.34(+0.76%) |
Feb 19, 2020 | 44.44 | 44.60 | 44.39 | 44.45 | 50,112 | +0.13(+0.29%) |
Feb 18, 2020 | 44.54 | 44.62 | 44.21 | 44.32 | 12,773 | -0.47(-1.05%) |
Feb 14, 2020 | 44.93 | 45.00 | 44.73 | 44.79 | 8,482 | -0.29(-0.65%) |
Feb 13, 2020 | 44.87 | 45.09 | 44.73 | 45.09 | 9,238 | +0.27(+0.60%) |
Feb 12, 2020 | 44.89 | 45.02 | 44.69 | 44.82 | 12,657 | +0.12(+0.26%) |
Feb 11, 2020 | 44.44 | 45.04 | 44.44 | 44.70 | 7,477 | +0.17(+0.37%) |
Feb 10, 2020 | 44.41 | 44.54 | 44.33 | 44.53 | 6,569 | +0.05(+0.10%) |
Feb 07, 2020 | 44.72 | 44.74 | 44.45 | 44.49 | 4,576 | -0.49(-1.09%) |
Feb 06, 2020 | 45.80 | 45.80 | 44.96 | 44.98 | 10,840 | -0.41(-0.91%) |
Feb 05, 2020 | 44.88 | 45.39 | 44.88 | 45.39 | 6,357 | +0.93(+2.09%) |
Feb 04, 2020 | 44.50 | 44.70 | 44.44 | 44.46 | 10,695 | +0.43(+0.98%) |
Feb 03, 2020 | 43.95 | 44.12 | 43.82 | 44.03 | 15,532 | +0.53(+1.21%) |
Jan 31, 2020 | 44.02 | 44.02 | 43.42 | 43.50 | 13,728 | -0.83(-1.86%) |
Jan 30, 2020 | 43.53 | 44.33 | 43.53 | 44.33 | 18,192 | +0.51(+1.17%) |
Jan 29, 2020 | 44.17 | 44.48 | 43.81 | 43.81 | 17,109 | -0.50(-1.14%) |
Jan 28, 2020 | 44.38 | 44.70 | 44.27 | 44.32 | 12,584 | +0.03(+0.07%) |
Jan 27, 2020 | 43.89 | 44.48 | 43.88 | 44.29 | 7,848 | -0.46(-1.03%) |
Jan 24, 2020 | 45.12 | 45.12 | 44.42 | 44.75 | 11,495 | -0.55(-1.22%) |
Jan 23, 2020 | 44.94 | 45.37 | 44.84 | 45.30 | 14,140 | +0.01(+0.02%) |
Jan 22, 2020 | 45.28 | 45.35 | 45.15 | 45.30 | 12,101 | -0.04(-0.08%) |
Jan 21, 2020 | 45.71 | 45.77 | 45.32 | 45.33 | 21,619 | -0.68(-1.47%) |
Jan 17, 2020 | 46.15 | 46.15 | 45.97 | 46.01 | 10,826 | -0.08(-0.17%) |
Jan 16, 2020 | 45.56 | 46.18 | 45.56 | 46.09 | 30,081 | +0.63(+1.39%) |
Jan 15, 2020 | 45.51 | 45.65 | 45.27 | 45.46 | 7,197 | -0.32(-0.70%) |
Jan 14, 2020 | 45.68 | 45.94 | 45.68 | 45.78 | 11,874 | -0.04(-0.08%) |
Jan 13, 2020 | 45.51 | 45.81 | 45.36 | 45.81 | 8,330 | +0.30(+0.67%) |
Jan 10, 2020 | 45.76 | 45.76 | 45.41 | 45.51 | 16,072 | -0.32(-0.69%) |
Jan 09, 2020 | 46.02 | 46.12 | 45.79 | 45.83 | 7,297 | -0.03(-0.06%) |
Jan 08, 2020 | 45.44 | 45.98 | 45.44 | 45.85 | 20,344 | +0.33(+0.73%) |
Jan 07, 2020 | 45.70 | 45.70 | 45.44 | 45.52 | 8,092 | -0.42(-0.92%) |
Jan 06, 2020 | 45.81 | 46.03 | 45.58 | 45.95 | 11,903 | -0.30(-0.65%) |
Jan 03, 2020 | 45.86 | 46.27 | 45.84 | 46.25 | 4,129 | -0.25(-0.53%) |
Jan 02, 2020 | 46.57 | 46.57 | 46.14 | 46.49 | 10,884 | +0.05(+0.12%) |
Dec 31, 2019 | 46.37 | 46.60 | 46.37 | 46.44 | 16,183 | -0.04(-0.10%) |
Dec 30, 2019 | 46.58 | 46.72 | 46.37 | 46.48 | 41,411 | +0.04(+0.08%) |
Dec 27, 2019 | 46.67 | 46.67 | 46.40 | 46.45 | 23,884 | -0.23(-0.49%) |
Dec 26, 2019 | 46.69 | 46.69 | 46.62 | 46.68 | 21,581 | -0.04(-0.09%) |
Dec 24, 2019 | 46.70 | 46.72 | 46.62 | 46.72 | 3,794 | +0.06(+0.14%) |
Dec 23, 2019 | 46.98 | 46.98 | 46.58 | 46.66 | 4,183 | -0.29(-0.62%) |
Dec 20, 2019 | 46.78 | 47.18 | 46.78 | 46.95 | 10,826 | -0.01(-0.02%) |
Dec 19, 2019 | 46.86 | 46.97 | 46.82 | 46.96 | 6,566 | -0.05(-0.11%) |
Dec 18, 2019 | 47.08 | 47.08 | 46.90 | 47.01 | 5,581 | +0.00(+0.00%) |
Dec 17, 2019 | 46.55 | 47.01 | 46.55 | 47.01 | 18,218 | +0.40(+0.86%) |
Dec 16, 2019 | 46.41 | 46.85 | 46.41 | 46.61 | 9,863 | +0.49(+1.07%) |
Dec 13, 2019 | 46.26 | 46.49 | 45.80 | 46.12 | 13,839 | -0.24(-0.51%) |
Dec 12, 2019 | 45.33 | 46.46 | 45.33 | 46.35 | 13,323 | +1.02(+2.25%) |
Dec 11, 2019 | 45.37 | 45.39 | 45.21 | 45.33 | 6,827 | -0.01(-0.02%) |
Dec 10, 2019 | 45.36 | 45.46 | 45.31 | 45.34 | 4,222 | +0.03(+0.07%) |
Dec 09, 2019 | 45.20 | 45.47 | 45.20 | 45.31 | 5,763 | -0.08(-0.18%) |
Dec 06, 2019 | 45.57 | 45.57 | 45.33 | 45.39 | 4,487 | +0.51(+1.15%) |
Dec 05, 2019 | 44.80 | 44.93 | 44.80 | 44.88 | 6,243 | +0.06(+0.13%) |
Dec 04, 2019 | 44.39 | 44.85 | 44.39 | 44.82 | 3,310 | +0.55(+1.25%) |
Dec 03, 2019 | 44.22 | 44.27 | 43.96 | 44.27 | 10,889 | -0.46(-1.02%) |
Dec 02, 2019 | 45.17 | 45.30 | 44.71 | 44.72 | 11,105 | -0.33(-0.72%) |
Nov 29, 2019 | 45.13 | 45.31 | 45.05 | 45.05 | 1,682 | -0.26(-0.58%) |
Nov 27, 2019 | 45.12 | 45.43 | 45.12 | 45.31 | 13,797 | +0.26(+0.58%) |
Nov 26, 2019 | 44.93 | 45.28 | 44.92 | 45.05 | 16,635 | -0.17(-0.38%) |
Nov 25, 2019 | 44.69 | 45.36 | 44.65 | 45.22 | 11,114 | +0.50(+1.12%) |
Nov 22, 2019 | 44.55 | 44.82 | 44.55 | 44.72 | 6,394 | +0.14(+0.32%) |
Nov 21, 2019 | 44.93 | 44.93 | 44.33 | 44.58 | 18,661 | -0.03(-0.06%) |
Nov 20, 2019 | 44.42 | 44.94 | 44.37 | 44.61 | 31,074 | -0.24(-0.54%) |
Nov 19, 2019 | 44.69 | 44.91 | 44.55 | 44.85 | 14,161 | +0.26(+0.57%) |
Nov 18, 2019 | 44.62 | 44.62 | 44.33 | 44.59 | 5,135 | -0.25(-0.55%) |
Nov 15, 2019 | 44.95 | 44.98 | 44.80 | 44.84 | 4,038 | -0.08(-0.18%) |
Nov 14, 2019 | 44.63 | 45.03 | 44.63 | 44.92 | 6,959 | +0.00(+0.00%) |
Nov 13, 2019 | 44.84 | 45.04 | 44.77 | 44.92 | 15,195 | -0.39(-0.87%) |
Nov 12, 2019 | 45.20 | 45.42 | 45.20 | 45.31 | 5,739 | +0.13(+0.30%) |
Nov 11, 2019 | 45.01 | 45.21 | 45.00 | 45.18 | 10,454 | -0.13(-0.30%) |
Nov 08, 2019 | 45.24 | 45.53 | 45.24 | 45.31 | 7,628 | -0.04(-0.10%) |
Nov 07, 2019 | 45.44 | 45.66 | 45.26 | 45.36 | 19,477 | +0.19(+0.43%) |
Nov 06, 2019 | 45.17 | 45.23 | 44.91 | 45.16 | 11,089 | -0.17(-0.39%) |
Nov 05, 2019 | 45.10 | 45.50 | 45.02 | 45.34 | 11,700 | +0.39(+0.87%) |
Nov 04, 2019 | 44.71 | 45.00 | 44.71 | 44.95 | 12,181 | +0.55(+1.24%) |
Nov 01, 2019 | 43.97 | 44.45 | 43.97 | 44.39 | 4,374 | +0.69(+1.57%) |
Oct 31, 2019 | 44.03 | 44.03 | 43.40 | 43.71 | 6,156 | -0.66(-1.49%) |
Oct 30, 2019 | 44.33 | 44.41 | 43.97 | 44.37 | 9,150 | -0.20(-0.46%) |
Oct 29, 2019 | 43.97 | 44.61 | 43.97 | 44.57 | 7,643 | +0.40(+0.91%) |
Oct 28, 2019 | 43.88 | 44.31 | 43.88 | 44.17 | 8,559 | +0.34(+0.76%) |
Oct 25, 2019 | 43.43 | 44.03 | 43.43 | 43.84 | 9,983 | +0.29(+0.66%) |
Oct 24, 2019 | 43.80 | 43.80 | 43.42 | 43.55 | 9,290 | -0.22(-0.51%) |
Oct 23, 2019 | 43.54 | 43.79 | 43.54 | 43.77 | 11,311 | -0.19(-0.43%) |
Oct 22, 2019 | 43.56 | 44.08 | 43.25 | 43.96 | 8,624 | +0.30(+0.69%) |
Oct 21, 2019 | 43.26 | 43.67 | 43.26 | 43.66 | 36,002 | +0.71(+1.65%) |
Oct 18, 2019 | 42.48 | 43.03 | 42.48 | 42.95 | 5,272 | +0.22(+0.53%) |
Oct 17, 2019 | 42.40 | 42.75 | 42.40 | 42.73 | 8,561 | +0.26(+0.62%) |
Oct 16, 2019 | 42.84 | 42.84 | 42.46 | 42.46 | 2,463 | +0.00(+0.01%) |
Oct 15, 2019 | 42.01 | 42.62 | 42.01 | 42.46 | 15,189 | +0.50(+1.19%) |
Oct 14, 2019 | 41.78 | 42.04 | 41.76 | 41.96 | 7,898 | -0.08(-0.19%) |
Oct 11, 2019 | 42.02 | 42.59 | 42.02 | 42.04 | 32,868 | +0.62(+1.51%) |
Oct 10, 2019 | 41.24 | 41.80 | 41.24 | 41.42 | 6,492 | +0.29(+0.72%) |
Oct 09, 2019 | 41.17 | 41.31 | 40.98 | 41.12 | 9,990 | +0.20(+0.49%) |
Oct 08, 2019 | 41.16 | 41.16 | 40.91 | 40.92 | 6,109 | -0.89(-2.12%) |
Oct 07, 2019 | 41.61 | 42.00 | 41.61 | 41.81 | 9,090 | +0.22(+0.54%) |
Oct 04, 2019 | 41.40 | 41.59 | 41.17 | 41.59 | 8,749 | +0.24(+0.58%) |
Oct 03, 2019 | 40.79 | 41.38 | 40.79 | 41.35 | 7,367 | -0.03(-0.06%) |
Oct 02, 2019 | 41.33 | 41.47 | 41.08 | 41.37 | 11,195 | -0.27(-0.64%) |
Oct 01, 2019 | 42.74 | 42.82 | 41.58 | 41.64 | 23,044 | -1.05(-2.46%) |
Sep 30, 2019 | 42.73 | 42.77 | 42.55 | 42.69 | 5,926 | +0.02(+0.05%) |
Sep 27, 2019 | 42.77 | 42.99 | 42.67 | 42.67 | 22,435 | +0.15(+0.35%) |
Sep 26, 2019 | 43.01 | 43.03 | 42.52 | 42.52 | 18,841 | -0.66(-1.53%) |
Sep 25, 2019 | 42.39 | 43.26 | 42.39 | 43.18 | 19,771 | +0.70(+1.65%) |
Sep 24, 2019 | 43.03 | 43.13 | 42.23 | 42.48 | 37,484 | -0.65(-1.50%) |
Sep 23, 2019 | 42.88 | 43.18 | 42.70 | 43.13 | 5,793 | +0.04(+0.10%) |
Sep 20, 2019 | 43.17 | 43.51 | 43.04 | 43.08 | 9,264 | -0.03(-0.07%) |
Sep 19, 2019 | 43.31 | 43.81 | 43.12 | 43.12 | 17,028 | -0.31(-0.72%) |
Sep 18, 2019 | 43.08 | 43.46 | 42.99 | 43.43 | 11,055 | +0.21(+0.49%) |
Sep 17, 2019 | 43.42 | 43.42 | 42.91 | 43.22 | 35,236 | -0.41(-0.95%) |
Sep 16, 2019 | 43.27 | 43.86 | 43.24 | 43.63 | 7,657 | -0.14(-0.32%) |
Sep 13, 2019 | 43.54 | 43.93 | 43.51 | 43.77 | 6,892 | +0.43(+1.00%) |
Sep 12, 2019 | 42.85 | 43.34 | 42.49 | 43.34 | 8,415 | +0.25(+0.58%) |
Sep 11, 2019 | 42.46 | 43.15 | 42.15 | 43.09 | 74,498 | +0.76(+1.79%) |
Sep 10, 2019 | 41.80 | 42.40 | 41.80 | 42.34 | 11,856 | +0.69(+1.65%) |
Sep 09, 2019 | 40.61 | 41.79 | 40.61 | 41.65 | 15,435 | +1.21(+3.00%) |
Sep 06, 2019 | 40.91 | 40.91 | 40.43 | 40.44 | 16,496 | -0.30(-0.74%) |
Sep 05, 2019 | 40.30 | 41.23 | 40.30 | 40.74 | 14,875 | +0.96(+2.40%) |
Sep 04, 2019 | 39.91 | 39.92 | 39.65 | 39.78 | 9,814 | +0.07(+0.18%) |
Sep 03, 2019 | 39.48 | 39.72 | 39.46 | 39.71 | 6,960 | -0.70(-1.73%) |
Aug 30, 2019 | 40.59 | 40.61 | 40.24 | 40.41 | 6,892 | +0.04(+0.11%) |
Aug 29, 2019 | 40.00 | 40.54 | 40.00 | 40.37 | 26,257 | +0.71(+1.79%) |
Aug 28, 2019 | 38.98 | 39.94 | 38.98 | 39.66 | 16,863 | +0.50(+1.27%) |
Aug 27, 2019 | 40.15 | 40.15 | 39.10 | 39.16 | 25,457 | -0.76(-1.91%) |
Aug 26, 2019 | 39.85 | 39.95 | 39.50 | 39.92 | 25,219 | +0.44(+1.12%) |
Aug 23, 2019 | 40.97 | 40.97 | 39.45 | 39.48 | 14,236 | -1.36(-3.34%) |
Aug 22, 2019 | 41.11 | 41.13 | 40.67 | 40.85 | 17,335 | +0.04(+0.09%) |
Aug 21, 2019 | 40.72 | 40.90 | 40.64 | 40.81 | 54,325 | +0.27(+0.66%) |
Aug 20, 2019 | 40.87 | 40.90 | 40.52 | 40.54 | 17,735 | -0.60(-1.46%) |
Aug 19, 2019 | 41.22 | 41.27 | 41.10 | 41.15 | 15,286 | +0.46(+1.13%) |
Aug 16, 2019 | 39.85 | 40.69 | 39.85 | 40.69 | 11,524 | +1.04(+2.61%) |
Aug 15, 2019 | 40.02 | 40.19 | 39.62 | 39.65 | 21,067 | -0.36(-0.91%) |
Aug 14, 2019 | 40.31 | 40.48 | 39.88 | 40.01 | 32,614 | -1.02(-2.48%) |
Aug 13, 2019 | 40.69 | 41.68 | 40.69 | 41.03 | 22,653 | +0.35(+0.87%) |
Aug 12, 2019 | 40.86 | 40.92 | 40.68 | 40.68 | 15,358 | -0.64(-1.54%) |
Aug 09, 2019 | 41.28 | 41.32 | 41.02 | 41.31 | 19,998 | -0.16(-0.38%) |
Aug 08, 2019 | 40.96 | 41.62 | 40.94 | 41.47 | 11,903 | +0.85(+2.09%) |
Aug 07, 2019 | 40.20 | 40.77 | 39.95 | 40.62 | 13,143 | -0.31(-0.76%) |
Aug 06, 2019 | 40.88 | 40.93 | 40.24 | 40.93 | 10,175 | +0.24(+0.59%) |
Aug 05, 2019 | 41.13 | 41.16 | 40.22 | 40.69 | 22,152 | -1.10(-2.63%) |
Aug 02, 2019 | 42.13 | 42.18 | 41.39 | 41.79 | 31,975 | -0.43(-1.03%) |
Aug 01, 2019 | 43.61 | 43.87 | 42.20 | 42.23 | 13,098 | -1.51(-3.46%) |
Jul 31, 2019 | 43.70 | 44.12 | 43.70 | 43.74 | 15,373 | -0.05(-0.12%) |
Jul 30, 2019 | 42.96 | 43.82 | 42.96 | 43.79 | 9,298 | +0.53(+1.23%) |
Jul 29, 2019 | 43.67 | 43.81 | 43.21 | 43.26 | 12,108 | -0.50(-1.13%) |
Jul 26, 2019 | 43.06 | 43.83 | 43.03 | 43.76 | 10,959 | +0.73(+1.71%) |
Jul 25, 2019 | 43.42 | 43.51 | 42.93 | 43.02 | 128,568 | -0.28(-0.65%) |
Jul 24, 2019 | 42.05 | 43.31 | 42.05 | 43.31 | 9,409 | +1.08(+2.56%) |
Jul 23, 2019 | 41.82 | 42.23 | 41.76 | 42.23 | 21,857 | +0.42(+1.02%) |
Jul 22, 2019 | 41.92 | 41.92 | 41.70 | 41.80 | 10,047 | -0.22(-0.53%) |
Jul 19, 2019 | 41.86 | 42.30 | 41.86 | 42.02 | 8,135 | +0.11(+0.25%) |
Jul 18, 2019 | 41.47 | 42.17 | 41.47 | 41.92 | 15,338 | +0.30(+0.72%) |
Jul 17, 2019 | 41.69 | 41.83 | 41.49 | 41.62 | 105,492 | -0.30(-0.72%) |
Jul 16, 2019 | 41.90 | 42.01 | 41.68 | 41.92 | 11,695 | +0.12(+0.28%) |
Jul 15, 2019 | 42.63 | 42.63 | 41.74 | 41.80 | 17,061 | -0.86(-2.01%) |
Jul 12, 2019 | 42.23 | 42.81 | 42.23 | 42.66 | 26,778 | +0.41(+0.96%) |
Jul 11, 2019 | 42.00 | 42.26 | 41.92 | 42.25 | 7,645 | +0.20(+0.48%) |
Jul 10, 2019 | 42.43 | 42.49 | 42.05 | 42.05 | 9,658 | -0.40(-0.94%) |
Jul 09, 2019 | 41.99 | 42.46 | 41.99 | 42.45 | 10,525 | +0.16(+0.38%) |
Jul 08, 2019 | 42.60 | 42.62 | 42.23 | 42.29 | 10,738 | -0.65(-1.50%) |
Jul 05, 2019 | 42.70 | 42.94 | 42.62 | 42.93 | 10,394 | +0.50(+1.19%) |
Jul 03, 2019 | 42.21 | 42.48 | 42.17 | 42.43 | 12,541 | +0.32(+0.76%) |
Jul 02, 2019 | 42.48 | 42.59 | 41.89 | 42.11 | 20,510 | -0.52(-1.22%) |
Jul 01, 2019 | 42.92 | 42.93 | 42.41 | 42.63 | 15,083 | +0.18(+0.42%) |
Jun 28, 2019 | 42.03 | 42.53 | 42.03 | 42.46 | 11,411 | +0.53(+1.27%) |
Jun 27, 2019 | 41.31 | 41.92 | 41.31 | 41.92 | 18,345 | +0.75(+1.83%) |
Jun 26, 2019 | 41.19 | 41.48 | 41.16 | 41.17 | 11,531 | +0.06(+0.15%) |
Jun 25, 2019 | 41.05 | 41.22 | 40.62 | 41.11 | 13,847 | +0.09(+0.22%) |
Jun 24, 2019 | 41.31 | 41.67 | 41.00 | 41.02 | 12,920 | -0.39(-0.94%) |
Jun 21, 2019 | 41.54 | 41.81 | 41.40 | 41.41 | 25,083 | -0.25(-0.60%) |
Jun 20, 2019 | 41.84 | 41.88 | 41.21 | 41.66 | 41,007 | -0.07(-0.17%) |
Jun 19, 2019 | 42.00 | 42.20 | 41.66 | 41.73 | 10,564 | -0.10(-0.23%) |
Jun 18, 2019 | 41.15 | 41.99 | 41.13 | 41.83 | 18,372 | +0.68(+1.66%) |
Jun 17, 2019 | 41.50 | 41.72 | 41.14 | 41.15 | 8,326 | -0.54(-1.30%) |
Jun 14, 2019 | 41.43 | 41.72 | 41.15 | 41.69 | 27,455 | +0.23(+0.56%) |
Jun 13, 2019 | 41.41 | 41.77 | 41.41 | 41.45 | 15,088 | +0.11(+0.28%) |
Jun 12, 2019 | 41.34 | 41.50 | 41.20 | 41.34 | 14,189 | -0.12(-0.30%) |
Jun 11, 2019 | 41.66 | 41.76 | 41.36 | 41.46 | 13,651 | +0.03(+0.06%) |
Jun 10, 2019 | 41.79 | 41.80 | 41.39 | 41.44 | 20,486 | +0.46(+1.12%) |
Jun 07, 2019 | 40.99 | 41.09 | 40.90 | 40.98 | 18,504 | -0.19(-0.47%) |
Jun 06, 2019 | 41.22 | 41.32 | 40.74 | 41.17 | 20,643 | -0.12(-0.30%) |
Jun 05, 2019 | 41.40 | 41.56 | 40.93 | 41.30 | 24,451 | -0.31(-0.74%) |
Jun 04, 2019 | 40.95 | 41.60 | 40.91 | 41.60 | 7,913 | +1.21(+2.99%) |