Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.25 | 24.32 | 23.64 | 23.88 | 548,500 | -0.52(-2.13%) |
Jan 30, 2020 | 24.34 | 24.80 | 23.95 | 24.40 | 428,053 | -0.23(-0.93%) |
Jan 29, 2020 | 25.47 | 25.89 | 24.59 | 24.63 | 611,274 | -0.70(-2.76%) |
Jan 28, 2020 | 25.56 | 25.68 | 24.10 | 25.33 | 1,264,690 | -0.78(-2.99%) |
Jan 27, 2020 | 25.98 | 26.44 | 25.92 | 26.11 | 391,366 | -0.42(-1.58%) |
Jan 24, 2020 | 26.54 | 26.75 | 26.21 | 26.53 | 638,700 | -0.01(-0.04%) |
Jan 23, 2020 | 26.81 | 27.00 | 26.29 | 26.54 | 540,888 | -0.09(-0.34%) |
Jan 22, 2020 | 25.58 | 26.75 | 25.51 | 26.63 | 975,240 | +1.14(+4.47%) |
Jan 21, 2020 | 25.25 | 26.23 | 25.12 | 25.49 | 997,456 | +0.66(+2.66%) |
Jan 17, 2020 | 25.04 | 25.15 | 24.58 | 24.83 | 1,385,800 | +0.04(+0.16%) |
Jan 16, 2020 | 24.75 | 25.04 | 24.52 | 24.79 | 651,537 | +0.25(+1.02%) |
Jan 15, 2020 | 24.60 | 24.82 | 24.42 | 24.54 | 499,187 | -0.12(-0.49%) |
Jan 14, 2020 | 25.04 | 25.17 | 24.66 | 24.66 | 718,962 | -0.21(-0.84%) |
Jan 13, 2020 | 25.07 | 25.11 | 24.48 | 24.87 | 522,270 | -0.26(-1.03%) |
Jan 10, 2020 | 25.26 | 25.56 | 25.10 | 25.13 | 717,500 | -0.22(-0.87%) |
Jan 09, 2020 | 24.77 | 25.49 | 24.77 | 25.35 | 897,500 | +0.67(+2.71%) |
Jan 08, 2020 | 24.40 | 24.96 | 24.40 | 24.68 | 481,708 | +0.16(+0.65%) |
Jan 07, 2020 | 24.64 | 24.92 | 24.29 | 24.52 | 382,984 | -0.26(-1.05%) |
Jan 06, 2020 | 24.00 | 25.00 | 23.68 | 24.78 | 1,639,287 | +1.66(+7.18%) |
Jan 03, 2020 | 23.37 | 23.48 | 22.94 | 23.12 | 441,300 | -0.44(-1.87%) |
Jan 02, 2020 | 23.55 | 23.62 | 23.32 | 23.56 | 419,278 | +0.15(+0.64%) |
Dec 31, 2019 | 23.27 | 23.67 | 23.27 | 23.41 | 309,700 | +0.16(+0.69%) |
Dec 30, 2019 | 23.31 | 23.43 | 22.95 | 23.25 | 260,780 | -0.07(-0.30%) |
Dec 27, 2019 | 23.64 | 23.76 | 23.31 | 23.32 | 305,800 | -0.21(-0.89%) |
Dec 26, 2019 | 23.63 | 23.72 | 23.39 | 23.53 | 276,188 | -0.18(-0.76%) |
Dec 24, 2019 | 23.61 | 23.73 | 23.37 | 23.71 | 142,800 | +0.05(+0.21%) |
Dec 23, 2019 | 23.65 | 23.73 | 23.48 | 23.66 | 470,576 | +0.03(+0.13%) |
Dec 20, 2019 | 23.97 | 24.15 | 23.45 | 23.63 | 819,800 | -0.23(-0.96%) |
Dec 19, 2019 | 24.21 | 24.23 | 23.19 | 23.86 | 633,996 | -0.50(-2.05%) |
Dec 18, 2019 | 24.45 | 24.57 | 24.14 | 24.36 | 981,394 | +0.22(+0.91%) |
Dec 17, 2019 | 24.14 | 24.14 | 23.77 | 24.14 | 601,709 | +0.16(+0.67%) |
Dec 16, 2019 | 23.82 | 24.21 | 23.80 | 23.98 | 858,958 | +0.27(+1.14%) |
Dec 13, 2019 | 23.69 | 23.88 | 23.35 | 23.71 | 384,500 | +0.02(+0.08%) |
Dec 12, 2019 | 23.41 | 23.86 | 23.31 | 23.69 | 369,871 | +0.18(+0.77%) |
Dec 11, 2019 | 23.09 | 23.57 | 22.97 | 23.51 | 318,481 | +0.43(+1.86%) |
Dec 10, 2019 | 23.20 | 23.24 | 22.97 | 23.08 | 463,258 | -0.11(-0.47%) |
Dec 09, 2019 | 23.16 | 23.50 | 23.09 | 23.19 | 686,196 | +0.17(+0.74%) |
Dec 06, 2019 | 23.26 | 23.62 | 22.77 | 23.02 | 551,500 | -0.09(-0.39%) |
Dec 05, 2019 | 22.64 | 23.15 | 22.50 | 23.11 | 1,107,297 | +0.48(+2.12%) |
Dec 04, 2019 | 22.55 | 22.95 | 22.32 | 22.63 | 875,183 | +0.24(+1.07%) |
Dec 03, 2019 | 21.94 | 22.45 | 21.77 | 22.39 | 460,622 | +0.19(+0.86%) |
Dec 02, 2019 | 22.67 | 22.80 | 22.07 | 22.20 | 368,879 | -0.55(-2.42%) |
Nov 29, 2019 | 23.05 | 23.05 | 22.73 | 22.75 | 191,800 | -0.26(-1.13%) |
Nov 27, 2019 | 22.98 | 23.39 | 22.88 | 23.01 | 417,900 | +0.03(+0.13%) |
Nov 26, 2019 | 22.69 | 23.28 | 22.53 | 22.98 | 860,783 | +1.01(+4.60%) |
Nov 25, 2019 | 20.49 | 21.98 | 20.49 | 21.97 | 970,353 | +1.55(+7.59%) |
Nov 22, 2019 | 20.82 | 20.89 | 20.19 | 20.42 | 578,000 | -0.18(-0.87%) |
Nov 21, 2019 | 20.99 | 20.99 | 20.51 | 20.60 | 245,034 | -0.30(-1.44%) |
Nov 20, 2019 | 21.24 | 21.38 | 20.68 | 20.90 | 717,676 | -0.45(-2.11%) |
Nov 19, 2019 | 21.56 | 21.73 | 21.25 | 21.35 | 603,652 | -0.22(-1.02%) |
Nov 18, 2019 | 21.30 | 21.61 | 21.01 | 21.57 | 802,458 | +0.22(+1.03%) |
Nov 15, 2019 | 21.63 | 21.82 | 21.32 | 21.35 | 559,800 | -0.12(-0.56%) |
Nov 14, 2019 | 21.47 | 21.99 | 21.47 | 21.47 | 848,690 | -0.04(-0.19%) |
Nov 13, 2019 | 21.68 | 22.08 | 21.50 | 21.51 | 2,884,077 | -0.44(-2.00%) |
Nov 12, 2019 | 21.27 | 22.01 | 21.07 | 21.95 | 585,036 | +0.85(+4.03%) |
Nov 11, 2019 | 20.71 | 21.17 | 20.52 | 21.10 | 723,814 | +0.33(+1.59%) |
Nov 08, 2019 | 20.16 | 20.79 | 19.87 | 20.77 | 669,900 | +0.57(+2.82%) |
Nov 07, 2019 | 19.66 | 20.26 | 19.36 | 20.20 | 662,583 | +0.74(+3.80%) |
Nov 06, 2019 | 17.29 | 19.53 | 16.94 | 19.46 | 780,059 | +0.91(+4.91%) |
Nov 05, 2019 | 18.86 | 19.06 | 18.48 | 18.55 | 656,099 | -0.22(-1.17%) |
Nov 04, 2019 | 18.14 | 18.90 | 18.03 | 18.77 | 503,013 | +0.82(+4.57%) |
Nov 01, 2019 | 17.24 | 17.99 | 17.24 | 17.95 | 995,700 | +0.86(+5.03%) |
Oct 31, 2019 | 17.03 | 17.19 | 16.75 | 17.09 | 320,333 | -0.04(-0.23%) |
Oct 30, 2019 | 17.03 | 17.22 | 16.89 | 17.13 | 310,473 | +0.03(+0.18%) |
Oct 29, 2019 | 17.17 | 17.43 | 17.09 | 17.10 | 485,854 | -0.20(-1.16%) |
Oct 28, 2019 | 17.52 | 17.56 | 17.28 | 17.30 | 290,589 | -0.13(-0.75%) |
Oct 25, 2019 | 17.27 | 17.57 | 17.27 | 17.43 | 467,700 | +0.16(+0.93%) |
Oct 24, 2019 | 17.46 | 17.49 | 17.07 | 17.27 | 389,380 | -0.15(-0.86%) |
Oct 23, 2019 | 17.49 | 17.51 | 17.06 | 17.42 | 216,153 | -0.06(-0.34%) |
Oct 22, 2019 | 17.57 | 17.69 | 17.26 | 17.48 | 766,308 | -0.01(-0.06%) |
Oct 21, 2019 | 17.84 | 18.15 | 17.35 | 17.49 | 441,990 | +0.02(+0.11%) |
Oct 18, 2019 | 17.14 | 17.56 | 17.12 | 17.47 | 1,057,300 | +0.21(+1.22%) |
Oct 17, 2019 | 17.31 | 17.49 | 17.14 | 17.26 | 316,399 | +0.07(+0.41%) |
Oct 16, 2019 | 17.23 | 17.50 | 17.12 | 17.19 | 349,676 | +0.01(+0.06%) |
Oct 15, 2019 | 16.25 | 17.31 | 16.25 | 17.18 | 658,269 | +0.93(+5.72%) |
Oct 14, 2019 | 15.90 | 16.69 | 15.33 | 16.25 | 758,170 | +0.14(+0.87%) |
Oct 11, 2019 | 18.07 | 18.78 | 15.92 | 16.11 | 1,220,900 | -2.46(-13.25%) |
Oct 10, 2019 | 18.69 | 18.80 | 18.42 | 18.57 | 203,646 | -0.03(-0.16%) |
Oct 09, 2019 | 18.62 | 18.73 | 18.38 | 18.60 | 234,162 | +0.05(+0.27%) |
Oct 08, 2019 | 18.62 | 18.86 | 18.42 | 18.55 | 180,900 | -0.32(-1.70%) |
Oct 07, 2019 | 19.12 | 19.20 | 18.79 | 18.87 | 346,802 | -0.31(-1.62%) |
Oct 04, 2019 | 18.92 | 19.19 | 18.64 | 19.18 | 194,400 | +0.31(+1.64%) |
Oct 03, 2019 | 18.70 | 18.89 | 18.15 | 18.87 | 303,842 | +0.04(+0.21%) |
Oct 02, 2019 | 18.78 | 18.93 | 18.55 | 18.83 | 221,443 | -0.22(-1.15%) |
Oct 01, 2019 | 19.49 | 19.53 | 18.88 | 19.05 | 318,170 | -0.24(-1.24%) |
Sep 30, 2019 | 19.30 | 19.61 | 19.28 | 19.29 | 372,887 | -0.02(-0.10%) |
Sep 27, 2019 | 19.31 | 19.59 | 19.09 | 19.31 | 191,300 | +0.02(+0.10%) |
Sep 26, 2019 | 19.13 | 19.37 | 18.96 | 19.29 | 334,508 | +0.16(+0.84%) |
Sep 25, 2019 | 18.71 | 19.29 | 18.71 | 19.13 | 258,056 | +0.36(+1.92%) |
Sep 24, 2019 | 18.89 | 19.19 | 18.57 | 18.77 | 297,110 | -0.13(-0.69%) |
Sep 23, 2019 | 18.89 | 19.13 | 18.84 | 18.90 | 328,399 | -0.26(-1.36%) |
Sep 20, 2019 | 19.46 | 19.52 | 19.00 | 19.16 | 357,400 | -0.27(-1.39%) |
Sep 19, 2019 | 19.44 | 19.86 | 19.30 | 19.43 | 304,888 | +0.06(+0.31%) |
Sep 18, 2019 | 19.11 | 19.58 | 18.75 | 19.37 | 550,187 | +0.21(+1.10%) |
Sep 17, 2019 | 19.12 | 19.21 | 18.77 | 19.16 | 240,177 | -0.06(-0.31%) |
Sep 16, 2019 | 19.26 | 19.64 | 19.17 | 19.22 | 228,043 | -0.15(-0.77%) |
Sep 13, 2019 | 19.73 | 19.80 | 19.17 | 19.37 | 189,500 | -0.24(-1.22%) |
Sep 12, 2019 | 19.64 | 19.86 | 19.26 | 19.61 | 290,105 | -0.07(-0.36%) |
Sep 11, 2019 | 18.95 | 19.83 | 18.77 | 19.68 | 472,876 | +0.62(+3.25%) |
Sep 10, 2019 | 18.14 | 19.07 | 18.05 | 19.06 | 344,567 | +1.07(+5.95%) |
Sep 09, 2019 | 16.98 | 18.01 | 16.91 | 17.99 | 960,854 | +1.04(+6.14%) |
Sep 06, 2019 | 17.11 | 17.19 | 16.91 | 16.95 | 174,600 | -0.05(-0.29%) |
Sep 05, 2019 | 17.05 | 17.35 | 16.91 | 17.00 | 471,348 | +0.27(+1.61%) |
Sep 04, 2019 | 16.66 | 16.84 | 16.59 | 16.73 | 200,607 | +0.29(+1.76%) |
Sep 03, 2019 | 17.05 | 17.13 | 16.32 | 16.44 | 364,198 | -0.82(-4.75%) |
Aug 30, 2019 | 17.22 | 17.40 | 17.11 | 17.26 | 327,200 | +0.16(+0.94%) |
Aug 29, 2019 | 16.86 | 17.10 | 16.76 | 17.10 | 275,203 | +0.49(+2.95%) |
Aug 28, 2019 | 16.43 | 16.92 | 16.33 | 16.61 | 337,268 | +0.10(+0.61%) |
Aug 27, 2019 | 16.83 | 16.83 | 16.50 | 16.51 | 412,126 | -0.17(-1.02%) |
Aug 26, 2019 | 16.66 | 16.78 | 16.44 | 16.68 | 186,072 | +0.16(+0.97%) |
Aug 23, 2019 | 17.13 | 17.15 | 16.44 | 16.52 | 279,100 | -0.78(-4.51%) |
Aug 22, 2019 | 17.54 | 17.61 | 17.13 | 17.30 | 251,337 | -0.13(-0.75%) |
Aug 21, 2019 | 17.53 | 17.63 | 17.11 | 17.43 | 284,800 | +0.06(+0.35%) |
Aug 20, 2019 | 17.61 | 17.67 | 17.30 | 17.37 | 359,500 | -0.21(-1.19%) |
Aug 19, 2019 | 17.75 | 17.84 | 17.50 | 17.58 | 507,660 | +0.12(+0.69%) |
Aug 16, 2019 | 17.07 | 17.54 | 16.94 | 17.46 | 316,000 | +0.49(+2.89%) |
Aug 15, 2019 | 17.43 | 17.43 | 16.93 | 16.97 | 410,630 | -0.43(-2.47%) |
Aug 14, 2019 | 17.54 | 17.67 | 17.31 | 17.40 | 556,344 | -0.53(-2.96%) |
Aug 13, 2019 | 18.08 | 18.47 | 17.88 | 17.93 | 342,304 | -0.13(-0.72%) |
Aug 12, 2019 | 18.03 | 18.12 | 17.74 | 18.06 | 318,256 | -0.21(-1.15%) |
Aug 09, 2019 | 18.23 | 18.46 | 18.03 | 18.27 | 511,400 | +0.02(+0.11%) |
Aug 08, 2019 | 18.23 | 18.80 | 17.73 | 18.25 | 519,038 | +0.04(+0.22%) |
Aug 07, 2019 | 18.41 | 18.60 | 17.22 | 18.21 | 1,414,766 | -1.75(-8.77%) |
Aug 06, 2019 | 20.27 | 20.49 | 19.69 | 19.96 | 611,057 | -0.25(-1.24%) |
Aug 05, 2019 | 20.47 | 20.73 | 19.95 | 20.21 | 320,135 | -0.81(-3.85%) |
Aug 02, 2019 | 20.79 | 21.07 | 20.46 | 21.02 | 263,400 | +0.04(+0.19%) |
Aug 01, 2019 | 21.96 | 22.21 | 20.93 | 20.98 | 312,427 | -0.93(-4.24%) |
Jul 31, 2019 | 21.89 | 22.27 | 21.54 | 21.91 | 514,674 | +0.11(+0.50%) |
Jul 30, 2019 | 20.84 | 21.85 | 20.59 | 21.80 | 336,449 | +0.78(+3.71%) |
Jul 29, 2019 | 22.03 | 22.03 | 20.84 | 21.02 | 267,587 | -0.99(-4.50%) |
Jul 26, 2019 | 21.91 | 22.07 | 21.67 | 22.01 | 226,700 | +0.16(+0.73%) |
Jul 25, 2019 | 21.57 | 21.91 | 21.51 | 21.85 | 264,308 | +0.35(+1.63%) |
Jul 24, 2019 | 20.50 | 21.61 | 20.50 | 21.50 | 210,664 | +0.79(+3.81%) |
Jul 23, 2019 | 20.31 | 20.71 | 20.30 | 20.71 | 199,453 | +0.63(+3.14%) |
Jul 22, 2019 | 20.52 | 20.68 | 20.01 | 20.08 | 269,900 | -0.50(-2.43%) |
Jul 19, 2019 | 20.89 | 20.98 | 20.57 | 20.58 | 250,200 | -0.30(-1.44%) |
Jul 18, 2019 | 21.00 | 21.06 | 20.67 | 20.88 | 203,435 | -0.17(-0.81%) |
Jul 17, 2019 | 21.38 | 21.38 | 20.97 | 21.05 | 345,279 | -0.39(-1.82%) |
Jul 16, 2019 | 21.40 | 21.61 | 21.25 | 21.44 | 263,203 | +0.08(+0.37%) |
Jul 15, 2019 | 21.40 | 21.40 | 20.89 | 21.36 | 199,384 | +0.04(+0.19%) |
Jul 12, 2019 | 21.18 | 21.51 | 21.14 | 21.32 | 418,100 | +0.21(+0.99%) |
Jul 11, 2019 | 21.40 | 21.40 | 20.96 | 21.11 | 389,353 | -0.30(-1.40%) |
Jul 10, 2019 | 21.65 | 21.68 | 21.07 | 21.41 | 278,504 | -0.04(-0.19%) |
Jul 09, 2019 | 21.34 | 21.50 | 21.21 | 21.45 | 376,505 | -0.02(-0.09%) |
Jul 08, 2019 | 21.41 | 21.60 | 21.28 | 21.47 | 197,840 | -0.05(-0.23%) |
Jul 05, 2019 | 21.22 | 21.70 | 21.22 | 21.52 | 362,600 | +0.14(+0.65%) |
Jul 03, 2019 | 21.43 | 21.56 | 21.16 | 21.38 | 94,100 | +0.15(+0.71%) |
Jul 02, 2019 | 21.25 | 21.32 | 20.75 | 21.23 | 383,861 | -0.05(-0.23%) |
Jul 01, 2019 | 21.59 | 21.89 | 21.16 | 21.28 | 539,628 | +0.05(+0.24%) |
Jun 28, 2019 | 20.99 | 21.50 | 20.99 | 21.23 | 906,400 | +0.31(+1.48%) |
Jun 27, 2019 | 20.74 | 21.40 | 20.70 | 20.92 | 628,900 | +0.32(+1.55%) |
Jun 26, 2019 | 20.62 | 20.84 | 20.47 | 20.60 | 493,111 | -0.02(-0.10%) |
Jun 25, 2019 | 20.58 | 20.80 | 20.30 | 20.62 | 359,614 | +0.13(+0.63%) |
Jun 24, 2019 | 20.57 | 20.96 | 20.42 | 20.49 | 257,204 | -0.02(-0.10%) |
Jun 21, 2019 | 20.95 | 21.21 | 20.44 | 20.51 | 656,000 | -0.68(-3.21%) |
Jun 20, 2019 | 21.13 | 21.39 | 20.80 | 21.19 | 488,266 | +0.40(+1.92%) |
Jun 19, 2019 | 21.29 | 21.29 | 20.63 | 20.79 | 212,228 | -0.55(-2.58%) |
Jun 18, 2019 | 20.97 | 21.70 | 20.97 | 21.34 | 300,972 | +0.70(+3.39%) |
Jun 17, 2019 | 20.88 | 20.88 | 20.28 | 20.64 | 199,791 | -0.15(-0.72%) |
Jun 14, 2019 | 20.92 | 21.02 | 20.74 | 20.79 | 179,000 | -0.18(-0.86%) |
Jun 13, 2019 | 20.51 | 20.99 | 20.47 | 20.97 | 213,459 | +0.68(+3.35%) |
Jun 12, 2019 | 20.30 | 20.44 | 20.09 | 20.29 | 165,583 | +0.07(+0.35%) |
Jun 11, 2019 | 20.80 | 20.81 | 20.08 | 20.22 | 255,682 | -0.38(-1.84%) |
Jun 10, 2019 | 20.45 | 20.75 | 20.29 | 20.60 | 265,159 | +0.26(+1.28%) |
Jun 07, 2019 | 20.02 | 20.44 | 19.98 | 20.34 | 279,000 | +0.44(+2.21%) |
Jun 06, 2019 | 20.25 | 20.28 | 19.62 | 19.90 | 234,463 | -0.32(-1.58%) |
Jun 05, 2019 | 20.69 | 20.80 | 20.11 | 20.22 | 268,526 | -0.42(-2.03%) |
Jun 04, 2019 | 19.48 | 20.68 | 19.48 | 20.64 | 348,627 | +1.42(+7.39%) |
Jun 03, 2019 | 18.86 | 19.33 | 18.86 | 19.22 | 340,135 | +0.33(+1.75%) |
May 31, 2019 | 18.75 | 19.11 | 18.51 | 18.89 | 367,800 | -0.21(-1.10%) |
May 30, 2019 | 19.42 | 19.83 | 18.98 | 19.10 | 260,667 | -0.30(-1.55%) |
May 29, 2019 | 19.21 | 19.58 | 19.13 | 19.40 | 354,045 | +0.08(+0.41%) |
May 28, 2019 | 19.96 | 20.04 | 19.32 | 19.32 | 345,326 | -0.61(-3.06%) |
May 24, 2019 | 19.85 | 20.25 | 19.84 | 19.93 | 324,100 | +0.14(+0.71%) |
May 23, 2019 | 20.14 | 20.35 | 19.69 | 19.79 | 329,322 | -0.62(-3.04%) |
May 22, 2019 | 20.69 | 20.92 | 20.36 | 20.41 | 192,836 | -0.40(-1.92%) |
May 21, 2019 | 20.20 | 20.81 | 20.17 | 20.81 | 258,461 | +0.76(+3.79%) |
May 20, 2019 | 20.01 | 20.29 | 19.93 | 20.05 | 297,609 | -0.02(-0.10%) |
May 17, 2019 | 20.56 | 20.67 | 20.04 | 20.07 | 306,800 | -0.77(-3.69%) |
May 16, 2019 | 20.94 | 21.05 | 20.65 | 20.84 | 264,831 | -0.10(-0.48%) |
May 15, 2019 | 20.44 | 21.02 | 20.28 | 20.94 | 245,877 | +0.34(+1.65%) |
May 14, 2019 | 20.11 | 20.63 | 20.02 | 20.60 | 345,151 | +0.56(+2.79%) |
May 13, 2019 | 20.88 | 20.93 | 19.84 | 20.04 | 304,694 | -1.30(-6.09%) |
May 10, 2019 | 20.78 | 21.35 | 20.49 | 21.34 | 324,800 | +0.41(+1.96%) |
May 09, 2019 | 20.59 | 20.96 | 20.56 | 20.93 | 291,887 | +0.14(+0.67%) |
May 08, 2019 | 21.06 | 21.38 | 20.65 | 20.79 | 470,759 | -0.18(-0.86%) |
May 07, 2019 | 20.73 | 21.45 | 20.19 | 20.97 | 617,908 | -0.72(-3.32%) |
May 06, 2019 | 21.27 | 21.96 | 21.18 | 21.69 | 510,816 | -0.05(-0.23%) |
May 03, 2019 | 21.23 | 21.90 | 21.20 | 21.74 | 505,000 | +0.67(+3.18%) |
May 02, 2019 | 20.31 | 21.15 | 20.31 | 21.07 | 474,639 | +0.74(+3.64%) |
May 01, 2019 | 19.88 | 20.71 | 19.87 | 20.33 | 326,809 | +0.58(+2.94%) |
Apr 30, 2019 | 19.95 | 19.97 | 19.56 | 19.75 | 329,553 | -0.31(-1.55%) |
Apr 29, 2019 | 19.81 | 20.16 | 19.72 | 20.06 | 167,976 | +0.28(+1.42%) |
Apr 26, 2019 | 19.54 | 19.80 | 19.36 | 19.78 | 200,200 | +0.27(+1.38%) |
Apr 25, 2019 | 20.02 | 20.09 | 19.36 | 19.51 | 202,951 | -0.68(-3.37%) |
Apr 24, 2019 | 20.10 | 20.37 | 19.96 | 20.19 | 291,479 | +0.03(+0.15%) |
Apr 23, 2019 | 19.99 | 20.49 | 19.95 | 20.16 | 427,890 | +0.33(+1.66%) |
Apr 22, 2019 | 20.33 | 20.33 | 19.68 | 19.83 | 242,708 | -0.47(-2.32%) |
Apr 18, 2019 | 20.47 | 20.73 | 20.15 | 20.30 | 446,800 | -0.09(-0.44%) |
Apr 17, 2019 | 20.08 | 20.48 | 20.02 | 20.39 | 407,051 | +0.39(+1.95%) |
Apr 16, 2019 | 19.89 | 20.01 | 19.66 | 20.00 | 270,782 | +0.22(+1.11%) |
Apr 15, 2019 | 19.74 | 19.82 | 19.58 | 19.78 | 273,554 | +0.00(+0.00%) |
Apr 12, 2019 | 19.55 | 19.81 | 19.50 | 19.78 | 190,000 | +0.40(+2.06%) |
Apr 11, 2019 | 19.28 | 19.51 | 19.22 | 19.38 | 158,093 | +0.10(+0.52%) |
Apr 10, 2019 | 18.91 | 19.30 | 18.83 | 19.28 | 220,413 | +0.39(+2.06%) |
Apr 09, 2019 | 19.28 | 19.31 | 18.87 | 18.89 | 381,404 | -0.53(-2.73%) |
Apr 08, 2019 | 19.29 | 19.61 | 19.20 | 19.42 | 303,283 | -0.04(-0.21%) |
Apr 05, 2019 | 19.20 | 19.50 | 19.10 | 19.46 | 396,500 | +0.29(+1.51%) |
Apr 04, 2019 | 18.39 | 19.33 | 18.39 | 19.17 | 483,966 | +0.81(+4.41%) |
Apr 03, 2019 | 18.20 | 18.60 | 18.02 | 18.36 | 250,156 | +0.31(+1.72%) |
Apr 02, 2019 | 18.26 | 18.26 | 17.92 | 18.05 | 226,998 | -0.09(-0.50%) |
Apr 01, 2019 | 17.84 | 18.19 | 17.71 | 18.14 | 254,760 | +0.48(+2.72%) |
Mar 29, 2019 | 17.47 | 17.89 | 17.38 | 17.66 | 772,900 | +0.36(+2.08%) |
Mar 28, 2019 | 17.39 | 17.61 | 17.08 | 17.30 | 483,275 | +0.02(+0.12%) |
Mar 27, 2019 | 17.48 | 17.72 | 17.20 | 17.28 | 292,130 | -0.18(-1.03%) |
Mar 26, 2019 | 17.22 | 17.62 | 17.05 | 17.46 | 518,274 | +0.36(+2.11%) |
Mar 25, 2019 | 17.05 | 17.33 | 16.94 | 17.10 | 697,103 | +0.03(+0.18%) |
Mar 22, 2019 | 18.12 | 18.27 | 17.06 | 17.07 | 475,700 | -1.17(-6.41%) |
Mar 21, 2019 | 18.07 | 18.53 | 18.07 | 18.24 | 481,643 | +0.04(+0.22%) |
Mar 20, 2019 | 18.50 | 18.59 | 17.86 | 18.20 | 269,040 | -0.37(-1.99%) |
Mar 19, 2019 | 19.24 | 19.35 | 18.53 | 18.57 | 303,400 | -0.61(-3.18%) |
Mar 18, 2019 | 18.81 | 19.19 | 18.81 | 19.18 | 404,696 | +0.43(+2.29%) |
Mar 15, 2019 | 18.85 | 19.20 | 18.63 | 18.75 | 839,500 | +0.11(+0.59%) |
Mar 14, 2019 | 18.91 | 19.04 | 18.54 | 18.64 | 341,128 | -0.34(-1.79%) |
Mar 13, 2019 | 19.36 | 19.44 | 18.93 | 18.98 | 288,715 | -0.34(-1.76%) |
Mar 12, 2019 | 19.20 | 19.49 | 19.01 | 19.32 | 381,408 | +0.17(+0.89%) |
Mar 11, 2019 | 19.17 | 19.40 | 19.07 | 19.15 | 449,678 | -0.07(-0.36%) |
Mar 08, 2019 | 19.06 | 19.34 | 19.05 | 19.22 | 372,200 | +0.07(+0.37%) |
Mar 07, 2019 | 19.61 | 19.72 | 19.10 | 19.15 | 1,341,059 | -0.63(-3.19%) |
Mar 06, 2019 | 20.15 | 20.38 | 19.78 | 19.78 | 794,377 | -0.28(-1.40%) |
Mar 05, 2019 | 20.25 | 20.33 | 19.79 | 20.06 | 525,514 | -0.21(-1.04%) |
Mar 04, 2019 | 20.05 | 20.42 | 19.93 | 20.27 | 661,626 | +0.31(+1.55%) |
Mar 01, 2019 | 20.48 | 20.78 | 19.91 | 19.96 | 666,100 | -0.25(-1.24%) |
Feb 28, 2019 | 20.35 | 20.42 | 19.86 | 20.21 | 801,958 | -0.09(-0.44%) |
Feb 27, 2019 | 20.04 | 20.38 | 19.73 | 20.30 | 2,573,930 | +0.20(+1.00%) |
Feb 26, 2019 | 20.76 | 20.97 | 19.99 | 20.10 | 1,666,331 | -0.86(-4.10%) |
Feb 25, 2019 | 21.23 | 21.71 | 20.92 | 20.96 | 927,064 | -0.20(-0.95%) |
Feb 22, 2019 | 21.57 | 21.87 | 21.15 | 21.16 | 1,236,100 | -0.40(-1.86%) |
Feb 21, 2019 | 21.37 | 21.90 | 21.24 | 21.56 | 1,018,673 | +0.09(+0.42%) |
Feb 20, 2019 | 21.64 | 21.64 | 20.56 | 21.47 | 1,427,819 | -0.04(-0.19%) |
Feb 19, 2019 | 19.81 | 22.24 | 19.38 | 21.51 | 2,735,256 | +2.94(+15.83%) |
Feb 15, 2019 | 18.33 | 18.97 | 18.26 | 18.57 | 1,284,400 | +0.34(+1.87%) |
Feb 14, 2019 | 18.06 | 18.37 | 17.93 | 18.23 | 432,700 | +0.09(+0.50%) |
Feb 13, 2019 | 18.31 | 18.39 | 17.73 | 18.14 | 601,663 | -0.09(-0.49%) |
Feb 12, 2019 | 17.61 | 18.36 | 17.61 | 18.23 | 1,065,085 | +0.72(+4.11%) |
Feb 11, 2019 | 17.06 | 17.61 | 16.96 | 17.51 | 1,069,299 | +0.48(+2.82%) |
Feb 08, 2019 | 16.81 | 17.17 | 16.64 | 17.03 | 680,800 | +0.14(+0.83%) |
Feb 07, 2019 | 17.23 | 17.50 | 16.73 | 16.89 | 421,550 | -0.30(-1.75%) |
Feb 06, 2019 | 17.50 | 17.70 | 17.05 | 17.19 | 555,531 | -0.32(-1.83%) |
Feb 05, 2019 | 17.63 | 17.81 | 17.31 | 17.51 | 437,228 | -0.10(-0.57%) |
Feb 04, 2019 | 17.50 | 17.61 | 17.28 | 17.61 | 467,933 | +0.11(+0.63%) |