Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 35.06 | 37.38 | 35.06 | 37.21 | 1,141 | +0.75(+2.05%) |
Jun 29, 2020 | 35.00 | 36.83 | 34.62 | 36.47 | 6,837 | +1.59(+4.55%) |
Jun 26, 2020 | 35.19 | 35.23 | 34.88 | 34.88 | 7,991 | -1.02(-2.85%) |
Jun 25, 2020 | 35.17 | 35.90 | 35.17 | 35.90 | 3,738 | +0.64(+1.80%) |
Jun 24, 2020 | 36.50 | 36.50 | 35.27 | 35.27 | 104 | -1.45(-3.95%) |
Jun 23, 2020 | 36.21 | 36.72 | 36.21 | 36.72 | 3,288 | +1.39(+3.94%) |
Jun 22, 2020 | 35.32 | 35.32 | 35.32 | 35.32 | 994 | -1.09(-3.00%) |
Jun 19, 2020 | 36.79 | 36.79 | 36.30 | 36.42 | 1,148 | -0.61(-1.64%) |
Jun 18, 2020 | 37.00 | 37.02 | 36.98 | 37.02 | 1,528 | -0.61(-1.63%) |
Jun 17, 2020 | 37.78 | 37.78 | 37.57 | 37.64 | 1,186 | -0.55(-1.44%) |
Jun 16, 2020 | 38.61 | 38.61 | 38.19 | 38.19 | 1,686 | +0.66(+1.75%) |
Jun 15, 2020 | 35.56 | 37.53 | 35.55 | 37.53 | 2,722 | +1.97(+5.55%) |
Jun 12, 2020 | 35.56 | 35.56 | 35.56 | 176 | +0.00(+0.00%) | |
Jun 11, 2020 | 36.99 | 38.15 | 35.56 | 35.56 | 26,636 | -3.55(-9.08%) |
Jun 10, 2020 | 39.59 | 39.71 | 39.11 | 39.11 | 2,176 | -1.88(-4.58%) |
Jun 09, 2020 | 41.03 | 41.31 | 40.60 | 40.99 | 5,463 | -1.18(-2.80%) |
Jun 08, 2020 | 40.82 | 42.17 | 40.82 | 42.17 | 2,791 | +1.34(+3.28%) |
Jun 05, 2020 | 41.31 | 41.35 | 40.83 | 40.83 | 28,200 | +1.70(+4.33%) |
Jun 04, 2020 | 37.90 | 39.13 | 37.90 | 39.13 | 946 | +0.80(+2.08%) |
Jun 03, 2020 | 37.02 | 38.68 | 37.02 | 38.34 | 5,966 | +1.40(+3.80%) |
Jun 02, 2020 | 36.95 | 36.95 | 36.93 | 36.93 | 244 | +0.81(+2.24%) |
Jun 01, 2020 | 36.36 | 36.37 | 36.12 | 36.12 | 257 | -0.17(-0.46%) |
May 29, 2020 | 36.29 | 36.29 | 36.29 | 79 | +0.00(+0.00%) | |
May 28, 2020 | 37.42 | 37.46 | 36.29 | 36.29 | 4,535 | +0.95(+2.70%) |
May 27, 2020 | 35.34 | 35.34 | 35.34 | 65 | +0.00(+0.00%) | |
May 26, 2020 | 35.41 | 35.55 | 35.30 | 35.34 | 3,042 | +1.42(+4.20%) |
May 22, 2020 | 33.53 | 33.91 | 33.51 | 33.91 | 1,462 | +0.38(+1.12%) |
May 21, 2020 | 33.54 | 33.54 | 33.54 | 82 | +0.00(+0.00%) | |
May 20, 2020 | 33.40 | 33.54 | 33.40 | 33.54 | 177 | +0.96(+2.96%) |
May 19, 2020 | 33.09 | 33.09 | 32.57 | 32.57 | 1,008 | -0.46(-1.40%) |
May 18, 2020 | 32.62 | 33.03 | 32.57 | 33.03 | 1,934 | +2.38(+7.75%) |
May 15, 2020 | 30.15 | 30.66 | 30.15 | 30.66 | 940 | +0.64(+2.13%) |
May 14, 2020 | 30.02 | 30.02 | 30.02 | 4 | +0.00(+0.00%) | |
May 13, 2020 | 29.84 | 30.02 | 29.84 | 30.02 | 881 | -1.41(-4.50%) |
May 12, 2020 | 32.43 | 32.43 | 31.43 | 31.43 | 268 | -1.20(-3.69%) |
May 11, 2020 | 32.76 | 32.76 | 32.51 | 32.64 | 703 | +0.83(+2.61%) |
May 08, 2020 | 31.81 | 31.81 | 31.81 | 55 | +0.00(+0.00%) | |
May 07, 2020 | 31.81 | 31.81 | 31.81 | 219 | +0.00(+0.00%) | |
May 06, 2020 | 31.81 | 31.81 | 31.81 | 44 | +0.00(+0.00%) | |
May 05, 2020 | 31.82 | 31.85 | 31.81 | 31.81 | 1,132 | +0.46(+1.47%) |
May 04, 2020 | 30.92 | 31.35 | 30.76 | 31.35 | 1,188 | -0.11(-0.35%) |
May 01, 2020 | 31.23 | 31.50 | 31.23 | 31.46 | 417 | -1.18(-3.61%) |
Apr 30, 2020 | 33.85 | 33.85 | 32.63 | 32.63 | 2,479 | -1.59(-4.65%) |
Apr 29, 2020 | 33.44 | 34.57 | 33.26 | 34.22 | 2,759 | +1.87(+5.79%) |
Apr 28, 2020 | 32.15 | 32.35 | 32.04 | 32.35 | 1,958 | +0.64(+2.03%) |
Apr 27, 2020 | 30.39 | 31.71 | 30.39 | 31.71 | 6,708 | +1.69(+5.64%) |
Apr 24, 2020 | 30.13 | 30.14 | 30.01 | 30.01 | 731 | -0.03(-0.10%) |
Apr 23, 2020 | 30.60 | 30.60 | 30.04 | 30.04 | 3,785 | +1.08(+3.72%) |
Apr 22, 2020 | 28.96 | 28.96 | 28.96 | 181 | +0.00(+0.00%) | |
Apr 21, 2020 | 29.01 | 29.01 | 28.89 | 28.96 | 1,780 | -0.95(-3.16%) |
Apr 20, 2020 | 29.95 | 29.95 | 29.91 | 29.91 | 1,669 | -0.68(-2.23%) |
Apr 17, 2020 | 30.76 | 30.76 | 30.42 | 30.59 | 3,028 | +0.88(+2.96%) |
Apr 16, 2020 | 29.71 | 29.71 | 29.71 | 65 | +0.00(+0.00%) | |
Apr 15, 2020 | 30.47 | 30.47 | 29.71 | 29.71 | 807 | -2.08(-6.55%) |
Apr 14, 2020 | 32.12 | 32.12 | 31.55 | 31.79 | 10,899 | +0.49(+1.56%) |
Apr 13, 2020 | 32.69 | 32.69 | 30.75 | 31.31 | 2,431 | -1.00(-3.08%) |
Apr 09, 2020 | 30.97 | 32.43 | 30.97 | 32.30 | 34,781 | +1.32(+4.26%) |
Apr 08, 2020 | 29.82 | 31.00 | 29.82 | 30.98 | 3,116 | +1.63(+5.54%) |
Apr 07, 2020 | 30.23 | 30.45 | 29.22 | 29.36 | 2,217 | +0.58(+2.03%) |
Apr 06, 2020 | 29.36 | 29.36 | 28.77 | 28.77 | 1,128 | +0.73(+2.61%) |
Apr 03, 2020 | 28.04 | 28.04 | 28.04 | 253 | +0.00(+0.00%) | |
Apr 02, 2020 | 28.34 | 28.50 | 27.38 | 28.04 | 2,078 | -1.19(-4.07%) |
Apr 01, 2020 | 29.23 | 29.23 | 29.23 | 284 | +0.00(+0.00%) | |
Mar 31, 2020 | 29.46 | 29.46 | 29.08 | 29.23 | 782 | -0.03(-0.09%) |
Mar 30, 2020 | 29.83 | 29.83 | 27.98 | 29.26 | 1,034 | +0.94(+3.32%) |
Mar 27, 2020 | 28.02 | 28.55 | 28.02 | 28.32 | 522 | -1.04(-3.53%) |
Mar 26, 2020 | 29.89 | 29.89 | 28.89 | 29.35 | 2,564 | +1.11(+3.93%) |
Mar 25, 2020 | 27.99 | 28.24 | 27.84 | 28.24 | 2,789 | +0.94(+3.44%) |
Mar 24, 2020 | 27.68 | 27.68 | 26.87 | 27.31 | 4,960 | +1.39(+5.36%) |
Mar 23, 2020 | 26.92 | 28.01 | 25.92 | 25.92 | 3,455 | -0.76(-2.85%) |
Mar 20, 2020 | 30.15 | 30.15 | 26.68 | 26.68 | 2,204 | -2.26(-7.81%) |
Mar 19, 2020 | 28.47 | 28.94 | 28.23 | 28.94 | 1,114 | +0.07(+0.23%) |
Mar 18, 2020 | 29.43 | 30.14 | 28.67 | 28.87 | 2,069 | -1.70(-5.57%) |
Mar 17, 2020 | 27.78 | 30.57 | 27.55 | 30.57 | 6,718 | +2.85(+10.27%) |
Mar 16, 2020 | 24.54 | 28.11 | 24.54 | 27.73 | 2,323 | -2.28(-7.59%) |
Mar 13, 2020 | 29.78 | 30.01 | 28.10 | 30.01 | 419 | +2.12(+7.60%) |
Mar 12, 2020 | 28.71 | 28.71 | 25.82 | 27.89 | 682 | -3.30(-10.59%) |
Mar 11, 2020 | 32.31 | 32.61 | 30.93 | 31.19 | 5,642 | -1.61(-4.91%) |
Mar 10, 2020 | 32.93 | 32.93 | 30.79 | 32.80 | 6,221 | +1.19(+3.77%) |
Mar 09, 2020 | 32.28 | 32.28 | 31.61 | 31.61 | 2,431 | -3.53(-10.04%) |
Mar 06, 2020 | 34.99 | 35.88 | 34.90 | 35.14 | 1,259 | -1.38(-3.78%) |
Mar 05, 2020 | 36.82 | 36.82 | 36.52 | 36.52 | 1,907 | -1.31(-3.46%) |
Mar 04, 2020 | 36.80 | 38.23 | 36.73 | 37.83 | 33,209 | +1.20(+3.29%) |
Mar 03, 2020 | 38.38 | 38.38 | 36.58 | 36.62 | 3,872 | -0.61(-1.65%) |
Mar 02, 2020 | 36.44 | 37.24 | 36.34 | 37.24 | 2,544 | +0.73(+2.00%) |
Feb 28, 2020 | 35.72 | 36.51 | 35.59 | 36.51 | 5,354 | -0.55(-1.49%) |
Feb 27, 2020 | 37.75 | 38.50 | 37.06 | 37.06 | 5,696 | -1.63(-4.21%) |
Feb 26, 2020 | 39.19 | 39.19 | 38.69 | 38.69 | 632 | -0.63(-1.60%) |
Feb 25, 2020 | 40.82 | 40.82 | 39.32 | 39.32 | 600 | -1.35(-3.32%) |
Feb 24, 2020 | 40.82 | 40.87 | 40.67 | 40.67 | 2,407 | -1.62(-3.84%) |
Feb 21, 2020 | 42.31 | 42.73 | 42.25 | 42.30 | 4,829 | -1.22(-2.81%) |
Feb 20, 2020 | 43.44 | 44.31 | 43.44 | 43.52 | 1,291 | +0.08(+0.19%) |
Feb 19, 2020 | 43.44 | 43.44 | 43.44 | 65 | +0.00(+0.00%) | |
Feb 18, 2020 | 43.42 | 43.44 | 43.41 | 43.44 | 660 | -0.62(-1.41%) |
Feb 14, 2020 | 44.08 | 44.08 | 44.06 | 44.06 | 209 | -0.17(-0.38%) |
Feb 13, 2020 | 44.36 | 44.39 | 44.23 | 44.23 | 1,796 | -0.22(-0.49%) |
Feb 12, 2020 | 44.22 | 44.45 | 44.22 | 44.45 | 997 | +0.16(+0.35%) |
Feb 11, 2020 | 44.28 | 44.72 | 44.27 | 44.29 | 6,743 | +0.90(+2.07%) |
Feb 10, 2020 | 43.70 | 43.71 | 43.39 | 43.39 | 3,832 | -0.33(-0.76%) |
Feb 07, 2020 | 44.07 | 44.20 | 43.51 | 43.72 | 3,044 | -1.06(-2.37%) |
Feb 06, 2020 | 44.72 | 44.79 | 44.68 | 44.79 | 2,047 | -0.50(-1.09%) |
Feb 05, 2020 | 44.34 | 45.29 | 44.34 | 45.28 | 3,574 | +1.50(+3.42%) |
Feb 04, 2020 | 43.70 | 43.81 | 43.65 | 43.79 | 26,086 | +1.28(+3.00%) |
Feb 03, 2020 | 42.25 | 42.51 | 42.25 | 42.51 | 120 | +0.81(+1.94%) |
Jan 31, 2020 | 41.75 | 41.92 | 41.57 | 41.70 | 2,204 | -0.90(-2.11%) |
Jan 30, 2020 | 42.58 | 42.60 | 42.55 | 42.60 | 364 | -0.26(-0.61%) |
Jan 29, 2020 | 42.63 | 43.19 | 42.63 | 42.86 | 4,466 | +0.36(+0.85%) |
Jan 28, 2020 | 42.77 | 42.94 | 42.41 | 42.50 | 5,395 | -0.15(-0.36%) |
Jan 27, 2020 | 43.05 | 43.06 | 42.31 | 42.65 | 3,614 | -0.91(-2.10%) |
Jan 24, 2020 | 43.79 | 43.79 | 43.57 | 43.57 | 209 | -0.52(-1.18%) |
Jan 23, 2020 | 43.96 | 44.09 | 43.96 | 44.09 | 130 | +0.05(+0.11%) |
Jan 22, 2020 | 44.04 | 44.04 | 44.04 | 52 | +0.00(+0.00%) | |
Jan 21, 2020 | 43.72 | 44.04 | 43.72 | 44.04 | 2,039 | -0.70(-1.57%) |
Jan 17, 2020 | 44.60 | 44.74 | 44.60 | 44.74 | 524 | -0.05(-0.10%) |
Jan 16, 2020 | 44.92 | 44.92 | 44.78 | 44.78 | 268 | +0.43(+0.98%) |
Jan 15, 2020 | 44.35 | 44.35 | 44.35 | 170 | +0.00(+0.00%) | |
Jan 14, 2020 | 44.57 | 44.60 | 44.35 | 44.35 | 566 | +0.25(+0.57%) |
Jan 13, 2020 | 43.80 | 44.10 | 43.80 | 44.10 | 480 | +0.76(+1.75%) |
Jan 10, 2020 | 43.50 | 43.69 | 43.34 | 43.34 | 1,784 | -0.32(-0.74%) |
Jan 09, 2020 | 43.69 | 43.69 | 43.66 | 43.66 | 577 | -0.37(-0.85%) |
Jan 08, 2020 | 44.58 | 44.58 | 43.94 | 44.03 | 1,438 | -0.36(-0.81%) |
Jan 07, 2020 | 44.42 | 44.45 | 44.39 | 44.39 | 335 | +0.20(+0.46%) |
Jan 06, 2020 | 44.11 | 44.31 | 44.11 | 44.19 | 2,221 | -0.46(-1.02%) |
Jan 03, 2020 | 44.40 | 44.65 | 44.40 | 44.65 | 419 | -0.90(-1.97%) |
Jan 02, 2020 | 45.55 | 45.55 | 45.55 | 262 | +0.00(+0.00%) | |
Dec 31, 2019 | 44.50 | 45.63 | 44.50 | 45.55 | 3,779 | +0.21(+0.47%) |
Dec 30, 2019 | 45.03 | 45.48 | 45.03 | 45.33 | 3,551 | +0.30(+0.66%) |
Dec 27, 2019 | 45.48 | 45.59 | 45.04 | 45.04 | 1,679 | -0.39(-0.86%) |
Dec 26, 2019 | 45.32 | 45.43 | 45.32 | 45.43 | 939 | +0.21(+0.47%) |
Dec 24, 2019 | 45.22 | 45.22 | 45.22 | 31 | +0.00(+0.00%) | |
Dec 23, 2019 | 45.14 | 45.22 | 44.83 | 45.22 | 1,741 | +0.16(+0.36%) |
Dec 20, 2019 | 45.20 | 45.25 | 45.04 | 45.06 | 1,266 | -0.19(-0.43%) |
Dec 19, 2019 | 45.50 | 45.50 | 45.21 | 45.25 | 1,202 | +0.23(+0.52%) |
Dec 18, 2019 | 44.87 | 45.17 | 44.87 | 45.02 | 1,704 | -0.06(-0.14%) |
Dec 17, 2019 | 45.00 | 45.08 | 45.00 | 45.08 | 505 | +0.16(+0.35%) |
Dec 16, 2019 | 45.63 | 45.63 | 44.92 | 44.92 | 953 | -0.08(-0.17%) |
Dec 13, 2019 | 44.77 | 45.00 | 44.77 | 45.00 | 211 | -0.68(-1.49%) |
Dec 12, 2019 | 45.47 | 45.68 | 45.47 | 45.68 | 232 | +0.84(+1.87%) |
Dec 11, 2019 | 44.53 | 44.84 | 44.53 | 44.84 | 569 | +0.22(+0.48%) |
Dec 10, 2019 | 44.63 | 44.63 | 44.63 | 70 | +0.00(+0.00%) | |
Dec 09, 2019 | 44.23 | 44.63 | 44.23 | 44.63 | 1,018 | +0.56(+1.27%) |
Dec 06, 2019 | 44.07 | 44.07 | 44.07 | 44.07 | 316 | +0.34(+0.77%) |
Dec 05, 2019 | 43.78 | 43.79 | 43.73 | 43.73 | 255 | +0.21(+0.48%) |
Dec 04, 2019 | 43.78 | 43.78 | 43.52 | 43.52 | 227 | +0.73(+1.72%) |
Dec 03, 2019 | 42.60 | 42.78 | 42.60 | 42.78 | 685 | -0.69(-1.58%) |
Dec 02, 2019 | 43.59 | 43.59 | 43.46 | 43.47 | 1,386 | -0.17(-0.39%) |
Nov 29, 2019 | 43.47 | 43.79 | 43.47 | 43.64 | 1,055 | -0.39(-0.89%) |
Nov 27, 2019 | 43.89 | 44.03 | 43.83 | 44.03 | 422 | +0.08(+0.18%) |
Nov 26, 2019 | 43.60 | 43.99 | 43.60 | 43.95 | 711 | +0.08(+0.17%) |
Nov 25, 2019 | 43.28 | 43.95 | 43.28 | 43.88 | 1,588 | +1.67(+3.96%) |
Nov 22, 2019 | 42.21 | 42.21 | 42.21 | 97 | +0.00(+0.00%) | |
Nov 21, 2019 | 42.27 | 42.79 | 42.21 | 42.21 | 1,532 | -0.27(-0.65%) |
Nov 20, 2019 | 42.56 | 42.87 | 42.43 | 42.48 | 947 | -0.44(-1.03%) |
Nov 19, 2019 | 42.92 | 42.92 | 42.92 | 2 | +0.00(+0.00%) | |
Nov 18, 2019 | 42.79 | 42.93 | 42.78 | 42.92 | 1,850 | -0.60(-1.39%) |
Nov 15, 2019 | 43.53 | 43.53 | 43.53 | 43.53 | 211 | -0.07(-0.15%) |
Nov 14, 2019 | 43.59 | 43.59 | 43.59 | 43.59 | 335 | -0.45(-1.03%) |
Nov 13, 2019 | 44.06 | 44.06 | 44.05 | 44.05 | 3,820 | -0.99(-2.19%) |
Nov 12, 2019 | 45.03 | 45.03 | 45.03 | 44 | +0.00(+0.00%) | |
Nov 11, 2019 | 45.03 | 45.03 | 45.03 | 2 | +0.00(+0.00%) | |
Nov 08, 2019 | 45.03 | 45.08 | 44.95 | 45.03 | 2,849 | +0.00(+0.00%) |
Nov 07, 2019 | 45.06 | 45.28 | 44.93 | 45.03 | 3,578 | +0.42(+0.95%) |
Nov 06, 2019 | 44.63 | 44.63 | 44.57 | 44.61 | 445 | +0.45(+1.02%) |
Nov 05, 2019 | 43.61 | 44.16 | 43.61 | 44.16 | 1,518 | +0.43(+0.97%) |
Nov 04, 2019 | 43.19 | 43.74 | 43.19 | 43.74 | 1,478 | +0.75(+1.74%) |
Nov 01, 2019 | 42.09 | 42.99 | 42.09 | 42.99 | 633 | +1.04(+2.49%) |
Oct 31, 2019 | 41.94 | 41.94 | 41.94 | 41.94 | 342 | -0.48(-1.14%) |
Oct 30, 2019 | 42.42 | 42.43 | 42.42 | 42.43 | 246 | -0.67(-1.56%) |
Oct 29, 2019 | 43.10 | 43.10 | 43.10 | 43.10 | 236 | +0.26(+0.60%) |
Oct 28, 2019 | 42.84 | 42.84 | 42.84 | 42.84 | 331 | +0.52(+1.23%) |
Oct 25, 2019 | 42.12 | 42.32 | 42.12 | 42.32 | 316 | +0.63(+1.52%) |
Oct 24, 2019 | 41.81 | 41.81 | 41.64 | 41.69 | 1,034 | -0.19(-0.45%) |
Oct 23, 2019 | 41.88 | 41.88 | 41.88 | 41.88 | 170 | -0.19(-0.46%) |
Oct 22, 2019 | 41.44 | 42.07 | 41.44 | 42.07 | 444 | +0.23(+0.55%) |
Oct 21, 2019 | 41.72 | 41.84 | 41.72 | 41.84 | 340 | +0.27(+0.66%) |
Oct 18, 2019 | 41.76 | 41.76 | 41.57 | 41.57 | 633 | -0.13(-0.32%) |
Oct 16, 2019 | 41.70 | 41.70 | 41.70 | 0 | +0.08(+0.20%) | |
Oct 15, 2019 | 41.60 | 41.61 | 41.60 | 41.61 | 525 | +0.63(+1.53%) |
Oct 14, 2019 | 41.22 | 41.22 | 40.99 | 40.99 | 1,152 | -0.40(-0.97%) |
Oct 11, 2019 | 41.39 | 41.39 | 41.39 | 41.39 | 211 | +1.45(+3.63%) |
Oct 10, 2019 | 39.94 | 39.94 | 39.94 | 39.94 | 302 | -0.06(-0.16%) |
Oct 09, 2019 | 39.71 | 40.00 | 39.71 | 40.00 | 392 | -0.04(-0.09%) |
Oct 08, 2019 | 40.04 | 40.04 | 40.04 | 40.04 | 930 | -0.95(-2.31%) |
Oct 07, 2019 | 41.16 | 41.34 | 40.99 | 40.99 | 3,348 | +0.07(+0.16%) |
Oct 04, 2019 | 40.46 | 40.92 | 40.46 | 40.92 | 316 | +0.23(+0.56%) |
Oct 03, 2019 | 40.03 | 40.69 | 40.03 | 40.69 | 1,196 | +0.21(+0.52%) |
Oct 02, 2019 | 40.30 | 40.50 | 40.30 | 40.48 | 2,123 | -1.84(-4.35%) |
Oct 01, 2019 | 42.33 | 42.33 | 42.33 | 74 | +0.00(+0.00%) | |
Sep 30, 2019 | 41.97 | 42.33 | 41.89 | 42.33 | 1,618 | +0.35(+0.84%) |
Sep 27, 2019 | 41.97 | 41.97 | 41.97 | 41.97 | 422 | +0.13(+0.32%) |
Sep 26, 2019 | 41.84 | 41.84 | 41.84 | 41.84 | 325 | +0.06(+0.15%) |
Sep 25, 2019 | 41.78 | 41.78 | 41.78 | 41.78 | 148 | +0.31(+0.74%) |
Sep 24, 2019 | 41.47 | 41.47 | 41.47 | 41.47 | 4,336 | -1.34(-3.12%) |
Sep 23, 2019 | 42.29 | 42.91 | 42.29 | 42.81 | 3,687 | +0.25(+0.59%) |
Sep 20, 2019 | 43.29 | 43.29 | 42.55 | 42.55 | 951 | -0.50(-1.16%) |
Sep 19, 2019 | 43.56 | 43.56 | 43.06 | 43.06 | 1,561 | -0.08(-0.18%) |
Sep 18, 2019 | 43.24 | 43.24 | 43.13 | 43.13 | 351 | -0.55(-1.26%) |
Sep 17, 2019 | 43.55 | 43.79 | 43.55 | 43.68 | 757 | -0.59(-1.32%) |
Sep 16, 2019 | 44.27 | 44.27 | 44.27 | 44.27 | 305 | -0.28(-0.64%) |
Sep 13, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 211 | +0.77(+1.75%) |
Sep 12, 2019 | 43.71 | 43.78 | 43.56 | 43.78 | 8,221 | +0.08(+0.18%) |
Sep 11, 2019 | 43.27 | 43.71 | 43.27 | 43.71 | 293 | +1.15(+2.71%) |
Sep 10, 2019 | 41.07 | 42.55 | 41.07 | 42.55 | 619 | +1.67(+4.09%) |
Sep 09, 2019 | 39.87 | 40.88 | 39.87 | 40.88 | 726 | +1.09(+2.73%) |
Sep 06, 2019 | 39.79 | 39.79 | 39.79 | 39.79 | 317 | +1.11(+2.86%) |
Sep 05, 2019 | 38.69 | 38.69 | 38.69 | 93 | +0.00(+0.00%) | |
Sep 04, 2019 | 38.28 | 38.69 | 38.28 | 38.69 | 6,744 | +0.00(+0.00%) |
Sep 03, 2019 | 38.69 | 38.69 | 38.69 | 133 | +0.00(+0.00%) | |
Aug 30, 2019 | 38.69 | 38.69 | 38.69 | 38.69 | 105 | +0.06(+0.14%) |
Aug 29, 2019 | 38.74 | 38.74 | 38.63 | 38.63 | 616 | +0.52(+1.37%) |
Aug 28, 2019 | 37.73 | 38.12 | 37.73 | 38.11 | 2,210 | +0.66(+1.77%) |
Aug 27, 2019 | 37.79 | 37.79 | 37.45 | 37.45 | 1,415 | -0.30(-0.80%) |
Aug 26, 2019 | 37.97 | 37.97 | 37.31 | 37.75 | 6,253 | -0.50(-1.30%) |
Aug 23, 2019 | 38.24 | 38.24 | 38.24 | 38.24 | 105 | -0.59(-1.53%) |
Aug 22, 2019 | 38.87 | 38.87 | 38.84 | 38.84 | 526 | -0.44(-1.11%) |
Aug 21, 2019 | 39.38 | 39.38 | 39.23 | 39.28 | 611 | +0.13(+0.32%) |
Aug 20, 2019 | 39.16 | 39.29 | 38.98 | 39.15 | 3,688 | -0.41(-1.03%) |
Aug 19, 2019 | 39.25 | 39.81 | 39.25 | 39.56 | 1,345 | +0.71(+1.83%) |
Aug 16, 2019 | 38.62 | 38.85 | 38.62 | 38.85 | 845 | +0.74(+1.94%) |
Aug 15, 2019 | 38.54 | 38.58 | 38.03 | 38.11 | 835 | -0.43(-1.11%) |
Aug 14, 2019 | 38.87 | 38.93 | 38.50 | 38.54 | 2,107 | -1.25(-3.14%) |
Aug 13, 2019 | 39.97 | 40.07 | 39.55 | 39.79 | 5,359 | +0.63(+1.60%) |
Aug 12, 2019 | 39.91 | 39.91 | 39.16 | 39.16 | 535 | -1.71(-4.18%) |
Aug 09, 2019 | 40.87 | 40.87 | 40.87 | 107 | +0.00(+0.00%) | |
Aug 08, 2019 | 39.16 | 40.87 | 39.16 | 40.87 | 986 | +1.35(+3.42%) |
Aug 07, 2019 | 39.52 | 39.52 | 39.52 | 39.52 | 280 | +0.21(+0.54%) |
Aug 06, 2019 | 39.21 | 39.31 | 38.87 | 39.31 | 2,724 | +0.27(+0.69%) |
Aug 05, 2019 | 39.51 | 39.51 | 39.04 | 39.04 | 1,539 | -0.77(-1.95%) |
Aug 02, 2019 | 40.55 | 40.55 | 39.81 | 39.81 | 317 | -1.07(-2.62%) |
Aug 01, 2019 | 42.81 | 42.81 | 40.88 | 40.88 | 597 | -2.62(-6.02%) |
Jul 31, 2019 | 43.46 | 43.50 | 43.33 | 43.50 | 1,185 | +1.06(+2.50%) |
Jul 30, 2019 | 42.44 | 42.44 | 42.44 | 296 | +0.00(+0.00%) | |
Jul 29, 2019 | 42.63 | 42.74 | 42.43 | 42.44 | 2,789 | -0.49(-1.15%) |
Jul 26, 2019 | 42.60 | 43.01 | 42.60 | 42.93 | 1,586 | +0.36(+0.85%) |
Jul 25, 2019 | 43.06 | 43.06 | 42.57 | 42.57 | 539 | -0.36(-0.85%) |
Jul 24, 2019 | 42.94 | 42.94 | 42.94 | 42.94 | 375 | +0.49(+1.15%) |
Jul 23, 2019 | 42.45 | 42.45 | 42.45 | 42.45 | 670 | +0.42(+0.99%) |
Jul 22, 2019 | 42.04 | 42.33 | 41.92 | 42.03 | 3,015 | -0.49(-1.14%) |
Jul 19, 2019 | 42.45 | 42.54 | 42.45 | 42.52 | 1,691 | +0.65(+1.56%) |
Jul 18, 2019 | 41.72 | 41.86 | 41.67 | 41.86 | 1,334 | -0.07(-0.16%) |
Jul 17, 2019 | 42.10 | 42.10 | 41.92 | 41.93 | 1,003 | -0.62(-1.45%) |
Jul 16, 2019 | 41.85 | 42.75 | 41.85 | 42.55 | 869 | +0.74(+1.76%) |
Jul 15, 2019 | 41.84 | 41.84 | 41.73 | 41.81 | 598 | -0.71(-1.68%) |
Jul 12, 2019 | 41.25 | 42.53 | 41.25 | 42.53 | 2,749 | +0.92(+2.20%) |
Jul 11, 2019 | 41.57 | 41.61 | 41.56 | 41.61 | 1,560 | -0.39(-0.92%) |
Jul 10, 2019 | 42.21 | 42.21 | 42.00 | 42.00 | 737 | -0.11(-0.27%) |
Jul 09, 2019 | 41.95 | 42.11 | 41.95 | 42.11 | 1,087 | -1.14(-2.64%) |
Jul 08, 2019 | 43.13 | 43.26 | 43.13 | 43.25 | 2,127 | +0.23(+0.53%) |
Jul 05, 2019 | 43.06 | 43.06 | 43.03 | 43.03 | 1,268 | -0.24(-0.56%) |
Jul 03, 2019 | 43.27 | 43.27 | 43.27 | 84 | +0.00(+0.00%) | |
Jul 02, 2019 | 43.27 | 43.27 | 43.27 | 43.27 | 159 | -0.22(-0.51%) |