Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 20.34 | 20.57 | 19.63 | 19.91 | 300,607 | -0.60(-2.93%) |
Oct 30, 2019 | 20.89 | 20.92 | 20.23 | 20.51 | 266,363 | -0.39(-1.86%) |
Oct 29, 2019 | 20.70 | 21.06 | 20.52 | 20.90 | 325,483 | +0.05(+0.22%) |
Oct 28, 2019 | 20.91 | 21.23 | 20.84 | 20.85 | 232,240 | +0.10(+0.49%) |
Oct 25, 2019 | 19.95 | 20.86 | 19.88 | 20.75 | 327,637 | +0.60(+2.98%) |
Oct 24, 2019 | 20.76 | 20.76 | 19.95 | 20.15 | 263,868 | -0.56(-2.72%) |
Oct 23, 2019 | 20.65 | 20.75 | 20.24 | 20.71 | 351,804 | +0.06(+0.27%) |
Oct 22, 2019 | 20.50 | 20.80 | 20.18 | 20.66 | 475,004 | +0.12(+0.59%) |
Oct 21, 2019 | 20.16 | 20.56 | 19.96 | 20.54 | 346,650 | +0.66(+3.30%) |
Oct 18, 2019 | 19.66 | 20.04 | 19.40 | 19.88 | 355,418 | -0.07(-0.37%) |
Oct 17, 2019 | 20.07 | 20.33 | 19.81 | 19.95 | 299,488 | -0.04(-0.19%) |
Oct 16, 2019 | 19.75 | 20.29 | 19.70 | 19.99 | 302,240 | +0.19(+0.93%) |
Oct 15, 2019 | 19.91 | 20.25 | 19.59 | 19.81 | 413,433 | -0.08(-0.42%) |
Oct 14, 2019 | 20.24 | 20.53 | 19.41 | 19.89 | 618,259 | -0.53(-2.58%) |
Oct 11, 2019 | 19.96 | 21.09 | 19.96 | 20.42 | 559,718 | +0.84(+4.30%) |
Oct 10, 2019 | 19.85 | 20.31 | 19.55 | 19.58 | 472,619 | -0.18(-0.89%) |
Oct 09, 2019 | 20.04 | 20.13 | 19.65 | 19.75 | 382,434 | -0.03(-0.14%) |
Oct 08, 2019 | 19.68 | 20.07 | 19.39 | 19.78 | 463,042 | -0.19(-0.97%) |
Oct 07, 2019 | 19.80 | 20.32 | 19.61 | 19.97 | 350,812 | +0.10(+0.51%) |
Oct 04, 2019 | 20.70 | 20.80 | 19.54 | 19.87 | 360,714 | -0.80(-3.85%) |
Oct 03, 2019 | 20.29 | 20.68 | 19.64 | 20.67 | 612,627 | +0.56(+2.76%) |
Oct 02, 2019 | 20.83 | 20.83 | 20.10 | 20.11 | 690,617 | -0.85(-4.06%) |
Oct 01, 2019 | 21.65 | 22.19 | 20.86 | 20.96 | 429,766 | -0.69(-3.20%) |
Sep 30, 2019 | 21.52 | 21.91 | 21.29 | 21.66 | 605,294 | +0.21(+0.99%) |
Sep 27, 2019 | 21.39 | 21.83 | 21.29 | 21.44 | 688,244 | +0.16(+0.74%) |
Sep 26, 2019 | 21.71 | 21.75 | 21.04 | 21.29 | 653,234 | -0.59(-2.71%) |
Sep 25, 2019 | 21.66 | 22.13 | 21.23 | 21.88 | 511,389 | +0.34(+1.59%) |
Sep 24, 2019 | 21.40 | 21.68 | 21.02 | 21.54 | 727,976 | +0.28(+1.31%) |
Sep 23, 2019 | 19.92 | 21.63 | 19.92 | 21.26 | 1,084,819 | +1.25(+6.24%) |
Sep 20, 2019 | 20.07 | 20.69 | 19.84 | 20.01 | 1,088,306 | -0.11(-0.55%) |
Sep 19, 2019 | 20.21 | 20.47 | 19.87 | 20.12 | 737,938 | -0.06(-0.32%) |
Sep 18, 2019 | 20.51 | 20.75 | 19.83 | 20.19 | 614,185 | -0.25(-1.22%) |
Sep 17, 2019 | 21.07 | 21.07 | 20.28 | 20.44 | 680,281 | -0.69(-3.28%) |
Sep 16, 2019 | 20.69 | 21.57 | 20.66 | 21.13 | 669,369 | +0.57(+2.79%) |
Sep 13, 2019 | 20.58 | 21.01 | 20.40 | 20.56 | 494,861 | +0.02(+0.09%) |
Sep 12, 2019 | 20.74 | 21.35 | 20.25 | 20.54 | 561,141 | -0.43(-2.03%) |
Sep 11, 2019 | 21.13 | 21.28 | 20.44 | 20.96 | 843,801 | -0.17(-0.79%) |
Sep 10, 2019 | 20.39 | 21.19 | 20.33 | 21.13 | 1,126,665 | +0.74(+3.62%) |
Sep 09, 2019 | 20.20 | 20.57 | 20.01 | 20.39 | 844,302 | +0.28(+1.38%) |
Sep 06, 2019 | 20.07 | 20.49 | 19.63 | 20.11 | 983,865 | +0.73(+3.76%) |
Sep 05, 2019 | 18.83 | 19.69 | 18.83 | 19.39 | 978,923 | +0.89(+4.84%) |
Sep 04, 2019 | 18.88 | 19.07 | 18.31 | 18.49 | 1,216,271 | -0.26(-1.38%) |
Sep 03, 2019 | 18.39 | 18.93 | 18.08 | 18.75 | 787,537 | +0.17(+0.89%) |
Aug 30, 2019 | 18.70 | 18.96 | 18.49 | 18.58 | 703,365 | -0.06(-0.35%) |
Aug 29, 2019 | 18.07 | 18.80 | 18.01 | 18.65 | 1,060,120 | +0.61(+3.37%) |
Aug 28, 2019 | 17.58 | 18.25 | 17.44 | 18.04 | 2,187,429 | +0.61(+3.49%) |
Aug 27, 2019 | 16.69 | 18.35 | 16.42 | 17.43 | 6,120,924 | +3.38(+24.02%) |
Aug 26, 2019 | 13.87 | 14.06 | 13.50 | 14.06 | 1,472,073 | +0.30(+2.21%) |
Aug 23, 2019 | 14.52 | 14.64 | 13.68 | 13.75 | 1,400,658 | -1.01(-6.81%) |
Aug 22, 2019 | 14.16 | 14.86 | 14.08 | 14.76 | 942,130 | +0.68(+4.85%) |
Aug 21, 2019 | 14.26 | 14.31 | 13.78 | 14.07 | 875,175 | +0.05(+0.33%) |
Aug 20, 2019 | 14.12 | 14.13 | 13.73 | 14.03 | 700,322 | -0.41(-2.81%) |
Aug 19, 2019 | 14.47 | 14.72 | 14.39 | 14.43 | 671,726 | +0.27(+1.89%) |
Aug 16, 2019 | 13.70 | 14.24 | 13.68 | 14.17 | 498,438 | +0.62(+4.56%) |
Aug 15, 2019 | 13.86 | 13.90 | 13.35 | 13.55 | 680,693 | -0.25(-1.80%) |
Aug 14, 2019 | 13.69 | 13.94 | 13.42 | 13.80 | 794,459 | -0.39(-2.73%) |
Aug 13, 2019 | 13.43 | 14.94 | 13.34 | 14.18 | 903,833 | +0.78(+5.85%) |
Aug 12, 2019 | 13.54 | 13.54 | 13.19 | 13.40 | 452,635 | -0.27(-1.96%) |
Aug 09, 2019 | 13.89 | 13.98 | 13.47 | 13.67 | 584,529 | -0.27(-1.92%) |
Aug 08, 2019 | 14.03 | 14.25 | 13.41 | 13.94 | 1,015,459 | +0.06(+0.40%) |
Aug 07, 2019 | 13.79 | 14.00 | 13.55 | 13.88 | 777,133 | -0.13(-0.92%) |
Aug 06, 2019 | 14.12 | 14.25 | 13.85 | 14.01 | 1,401,564 | +0.03(+0.20%) |
Aug 05, 2019 | 14.30 | 14.31 | 13.71 | 13.98 | 1,261,313 | -0.65(-4.41%) |
Aug 02, 2019 | 15.16 | 15.32 | 14.63 | 14.63 | 760,289 | -0.71(-4.63%) |
Aug 01, 2019 | 17.36 | 17.52 | 15.15 | 15.34 | 1,165,661 | -1.98(-11.45%) |
Jul 31, 2019 | 17.25 | 17.47 | 16.95 | 17.32 | 1,051,773 | +0.07(+0.43%) |
Jul 30, 2019 | 17.04 | 17.39 | 16.84 | 17.25 | 814,911 | +0.06(+0.32%) |
Jul 29, 2019 | 16.90 | 17.22 | 16.86 | 17.19 | 1,185,749 | +0.30(+1.80%) |
Jul 26, 2019 | 16.63 | 17.06 | 16.29 | 16.89 | 889,317 | +0.22(+1.33%) |
Jul 25, 2019 | 17.25 | 17.44 | 16.59 | 16.67 | 1,264,323 | -0.63(-3.63%) |
Jul 24, 2019 | 17.05 | 17.60 | 16.99 | 17.29 | 575,095 | +0.22(+1.30%) |
Jul 23, 2019 | 17.01 | 17.51 | 16.85 | 17.07 | 979,799 | +0.23(+1.37%) |
Jul 22, 2019 | 17.13 | 17.16 | 16.62 | 16.84 | 1,016,811 | +0.23(+1.39%) |
Jul 19, 2019 | 16.76 | 16.98 | 16.50 | 16.61 | 708,244 | +0.06(+0.33%) |
Jul 18, 2019 | 16.80 | 16.91 | 16.53 | 16.55 | 624,947 | -0.36(-2.13%) |
Jul 17, 2019 | 17.81 | 18.12 | 16.84 | 16.91 | 860,694 | -1.00(-5.56%) |
Jul 16, 2019 | 17.79 | 18.23 | 17.70 | 17.91 | 1,204,263 | +0.11(+0.62%) |
Jul 15, 2019 | 17.09 | 17.80 | 16.95 | 17.80 | 1,425,502 | +0.81(+4.78%) |
Jul 12, 2019 | 16.21 | 17.05 | 16.21 | 16.99 | 751,723 | +0.77(+4.78%) |
Jul 11, 2019 | 16.67 | 16.99 | 16.18 | 16.21 | 770,121 | -0.45(-2.71%) |
Jul 10, 2019 | 16.61 | 16.85 | 16.31 | 16.67 | 694,053 | +0.09(+0.56%) |
Jul 09, 2019 | 17.31 | 17.43 | 16.52 | 16.57 | 1,660,777 | -0.85(-4.87%) |
Jul 08, 2019 | 17.77 | 18.09 | 17.15 | 17.42 | 1,193,592 | -0.46(-2.58%) |
Jul 05, 2019 | 17.62 | 17.98 | 17.51 | 17.88 | 616,949 | +0.14(+0.78%) |
Jul 03, 2019 | 17.53 | 17.84 | 17.36 | 17.74 | 321,052 | +0.28(+1.58%) |
Jul 02, 2019 | 18.03 | 18.03 | 17.33 | 17.47 | 793,336 | -0.65(-3.56%) |
Jul 01, 2019 | 19.05 | 19.05 | 17.98 | 18.11 | 1,297,792 | -0.26(-1.41%) |
Jun 28, 2019 | 18.23 | 18.61 | 18.17 | 18.37 | 891,052 | +0.04(+0.20%) |
Jun 27, 2019 | 18.14 | 18.35 | 17.95 | 18.33 | 1,108,689 | +0.30(+1.69%) |
Jun 26, 2019 | 17.39 | 18.09 | 17.21 | 18.03 | 1,205,045 | +0.69(+3.99%) |
Jun 25, 2019 | 17.27 | 17.63 | 17.17 | 17.34 | 1,669,655 | +0.07(+0.43%) |
Jun 24, 2019 | 17.25 | 17.70 | 17.08 | 17.27 | 1,306,110 | -0.05(-0.27%) |
Jun 21, 2019 | 16.94 | 17.45 | 16.86 | 17.31 | 1,368,456 | +0.32(+1.90%) |
Jun 20, 2019 | 17.02 | 17.25 | 16.60 | 16.99 | 1,029,408 | +0.09(+0.55%) |
Jun 19, 2019 | 18.05 | 18.05 | 16.61 | 16.90 | 1,032,154 | -1.11(-6.15%) |
Jun 18, 2019 | 18.10 | 18.74 | 17.98 | 18.00 | 1,024,758 | -0.03(-0.15%) |
Jun 17, 2019 | 18.40 | 18.56 | 18.01 | 18.03 | 908,930 | -0.35(-1.91%) |
Jun 14, 2019 | 18.53 | 18.59 | 18.25 | 18.38 | 991,130 | -0.09(-0.50%) |
Jun 13, 2019 | 18.06 | 18.50 | 17.87 | 18.47 | 1,182,764 | +0.57(+3.18%) |
Jun 12, 2019 | 18.45 | 18.48 | 17.88 | 17.90 | 780,706 | -0.55(-2.99%) |
Jun 11, 2019 | 18.47 | 18.58 | 18.24 | 18.45 | 982,364 | +0.11(+0.60%) |
Jun 10, 2019 | 17.87 | 18.52 | 17.77 | 18.34 | 1,256,896 | +0.55(+3.10%) |
Jun 07, 2019 | 17.49 | 18.16 | 17.46 | 17.79 | 1,190,770 | +0.40(+2.33%) |
Jun 06, 2019 | 17.10 | 17.49 | 16.85 | 17.39 | 1,710,869 | +0.26(+1.50%) |
Jun 05, 2019 | 18.25 | 18.55 | 17.04 | 17.13 | 1,333,308 | -1.06(-5.81%) |
Jun 04, 2019 | 18.52 | 19.28 | 17.89 | 18.19 | 1,637,279 | +0.37(+2.06%) |
Jun 03, 2019 | 17.25 | 18.08 | 17.17 | 17.82 | 1,858,007 | +0.49(+2.81%) |
May 31, 2019 | 17.58 | 17.74 | 17.21 | 17.33 | 1,134,409 | -0.55(-3.08%) |
May 30, 2019 | 18.30 | 18.65 | 17.81 | 17.89 | 775,863 | -0.51(-2.75%) |
May 29, 2019 | 18.63 | 18.63 | 18.03 | 18.39 | 991,523 | -0.57(-3.01%) |
May 28, 2019 | 19.49 | 19.64 | 18.93 | 18.96 | 864,347 | -0.56(-2.87%) |
May 24, 2019 | 19.81 | 19.99 | 19.20 | 19.52 | 939,429 | -0.23(-1.16%) |
May 23, 2019 | 20.54 | 20.62 | 19.56 | 19.75 | 830,039 | -1.04(-5.00%) |
May 22, 2019 | 21.36 | 21.61 | 20.64 | 20.79 | 756,660 | -0.75(-3.50%) |
May 21, 2019 | 20.94 | 21.63 | 20.47 | 21.54 | 864,919 | +0.62(+2.99%) |
May 20, 2019 | 20.93 | 21.18 | 20.63 | 20.92 | 953,610 | -0.17(-0.83%) |
May 17, 2019 | 21.58 | 21.87 | 21.07 | 21.09 | 880,674 | -0.75(-3.45%) |
May 16, 2019 | 22.02 | 22.48 | 21.85 | 21.85 | 492,006 | -0.17(-0.79%) |
May 15, 2019 | 21.86 | 22.07 | 21.29 | 22.02 | 624,018 | +0.01(+0.04%) |
May 14, 2019 | 22.04 | 22.33 | 21.56 | 22.01 | 927,200 | +0.05(+0.21%) |
May 13, 2019 | 23.00 | 23.00 | 21.92 | 21.97 | 893,649 | -1.48(-6.31%) |
May 10, 2019 | 23.61 | 23.69 | 22.97 | 23.45 | 519,874 | -0.29(-1.24%) |
May 09, 2019 | 23.27 | 24.01 | 23.00 | 23.74 | 541,925 | +0.24(+1.02%) |
May 08, 2019 | 23.75 | 23.83 | 23.33 | 23.50 | 414,617 | -0.26(-1.08%) |
May 07, 2019 | 24.35 | 24.64 | 23.60 | 23.76 | 391,748 | -0.80(-3.26%) |
May 06, 2019 | 24.19 | 24.64 | 24.04 | 24.56 | 412,702 | -0.08(-0.34%) |
May 03, 2019 | 23.98 | 24.72 | 23.90 | 24.64 | 734,221 | +0.76(+3.19%) |
May 02, 2019 | 23.69 | 24.00 | 23.54 | 23.88 | 595,530 | +0.21(+0.89%) |
May 01, 2019 | 24.17 | 24.21 | 23.63 | 23.67 | 613,687 | -0.44(-1.83%) |
Apr 30, 2019 | 24.31 | 24.54 | 23.81 | 24.11 | 714,115 | -0.30(-1.24%) |
Apr 29, 2019 | 24.88 | 25.28 | 24.39 | 24.41 | 471,053 | -0.40(-1.59%) |
Apr 26, 2019 | 24.70 | 25.04 | 24.51 | 24.81 | 431,197 | +0.02(+0.07%) |
Apr 25, 2019 | 25.40 | 25.63 | 24.77 | 24.79 | 573,130 | -0.85(-3.33%) |
Apr 24, 2019 | 25.04 | 25.95 | 25.04 | 25.64 | 540,436 | +0.66(+2.65%) |
Apr 23, 2019 | 24.93 | 25.17 | 24.67 | 24.98 | 497,806 | +0.17(+0.70%) |
Apr 22, 2019 | 25.95 | 26.19 | 24.55 | 24.81 | 651,172 | -0.51(-2.03%) |
Apr 18, 2019 | 24.84 | 25.42 | 24.11 | 25.32 | 543,158 | +0.39(+1.55%) |
Apr 17, 2019 | 25.50 | 25.86 | 24.91 | 24.93 | 659,622 | -0.47(-1.85%) |
Apr 16, 2019 | 24.63 | 25.51 | 24.47 | 25.40 | 898,780 | +0.87(+3.56%) |
Apr 15, 2019 | 23.86 | 24.81 | 23.77 | 24.53 | 791,541 | +0.76(+3.21%) |
Apr 12, 2019 | 23.88 | 23.96 | 23.55 | 23.77 | 570,468 | +0.06(+0.27%) |
Apr 11, 2019 | 23.77 | 23.93 | 23.33 | 23.70 | 501,145 | -0.05(-0.19%) |
Apr 10, 2019 | 23.84 | 23.98 | 23.32 | 23.75 | 764,243 | +0.89(+3.90%) |
Apr 09, 2019 | 23.25 | 23.25 | 22.85 | 22.86 | 576,410 | -0.54(-2.32%) |
Apr 08, 2019 | 23.81 | 23.94 | 23.32 | 23.40 | 908,430 | -0.48(-2.00%) |
Apr 05, 2019 | 23.90 | 24.27 | 23.70 | 23.88 | 716,921 | +0.09(+0.39%) |
Apr 04, 2019 | 23.22 | 23.85 | 22.99 | 23.79 | 561,007 | +0.58(+2.49%) |
Apr 03, 2019 | 22.94 | 23.23 | 22.74 | 23.21 | 738,057 | +0.30(+1.32%) |
Apr 02, 2019 | 23.35 | 23.35 | 22.71 | 22.90 | 553,818 | -0.37(-1.58%) |
Apr 01, 2019 | 22.98 | 23.36 | 22.84 | 23.27 | 582,985 | +0.58(+2.55%) |
Mar 29, 2019 | 22.75 | 22.81 | 22.36 | 22.69 | 844,115 | -0.01(-0.04%) |
Mar 28, 2019 | 22.66 | 22.89 | 22.06 | 22.70 | 582,638 | +0.26(+1.15%) |
Mar 27, 2019 | 21.64 | 22.59 | 21.64 | 22.44 | 646,535 | +0.83(+3.83%) |
Mar 26, 2019 | 22.09 | 22.33 | 21.52 | 21.62 | 753,460 | -0.30(-1.38%) |
Mar 25, 2019 | 21.35 | 22.05 | 21.00 | 21.92 | 1,072,110 | +0.38(+1.75%) |
Mar 22, 2019 | 22.52 | 22.82 | 21.03 | 21.54 | 2,240,454 | -2.05(-8.70%) |
Mar 21, 2019 | 23.49 | 24.12 | 23.34 | 23.60 | 1,150,407 | -0.06(-0.27%) |
Mar 20, 2019 | 23.64 | 23.93 | 23.37 | 23.66 | 702,501 | -0.01(-0.04%) |
Mar 19, 2019 | 24.83 | 24.83 | 23.64 | 23.67 | 865,714 | -1.20(-4.83%) |
Mar 18, 2019 | 24.37 | 25.13 | 24.36 | 24.87 | 716,078 | +0.49(+2.03%) |
Mar 15, 2019 | 24.81 | 25.07 | 24.31 | 24.37 | 729,648 | -0.47(-1.88%) |
Mar 14, 2019 | 25.05 | 25.05 | 24.37 | 24.84 | 633,386 | -0.36(-1.42%) |
Mar 13, 2019 | 24.96 | 25.41 | 24.59 | 25.20 | 460,826 | +0.29(+1.18%) |
Mar 12, 2019 | 25.12 | 25.12 | 24.63 | 24.91 | 449,018 | -0.21(-0.84%) |
Mar 11, 2019 | 25.23 | 25.36 | 24.92 | 25.12 | 526,472 | -0.07(-0.29%) |
Mar 08, 2019 | 26.50 | 26.50 | 25.07 | 25.19 | 629,902 | -1.52(-5.69%) |
Mar 07, 2019 | 27.23 | 27.23 | 26.51 | 26.71 | 542,760 | -0.67(-2.44%) |
Mar 06, 2019 | 27.94 | 28.06 | 27.37 | 27.38 | 366,858 | -0.51(-1.84%) |
Mar 05, 2019 | 28.11 | 28.12 | 27.76 | 27.89 | 258,294 | -0.09(-0.33%) |
Mar 04, 2019 | 28.45 | 28.60 | 27.64 | 27.98 | 444,108 | -0.43(-1.52%) |
Mar 01, 2019 | 29.03 | 29.58 | 28.23 | 28.42 | 498,618 | -0.08(-0.29%) |
Feb 28, 2019 | 28.09 | 28.64 | 27.95 | 28.50 | 521,213 | +0.33(+1.17%) |
Feb 27, 2019 | 27.22 | 28.36 | 27.21 | 28.17 | 328,215 | +0.96(+3.54%) |
Feb 26, 2019 | 27.32 | 27.63 | 27.02 | 27.21 | 546,656 | -0.05(-0.17%) |
Feb 25, 2019 | 27.23 | 27.50 | 27.12 | 27.25 | 633,305 | +0.18(+0.68%) |
Feb 22, 2019 | 27.22 | 27.60 | 26.85 | 27.07 | 381,848 | -0.05(-0.17%) |
Feb 21, 2019 | 26.89 | 27.58 | 26.69 | 27.11 | 678,950 | +0.18(+0.68%) |
Feb 20, 2019 | 27.17 | 27.30 | 26.78 | 26.93 | 562,180 | -0.40(-1.48%) |
Feb 19, 2019 | 27.09 | 27.40 | 26.68 | 27.33 | 463,951 | +0.35(+1.29%) |
Feb 15, 2019 | 26.63 | 27.00 | 26.46 | 26.99 | 493,816 | +0.36(+1.34%) |
Feb 14, 2019 | 27.17 | 27.21 | 26.63 | 26.63 | 402,227 | -0.70(-2.55%) |
Feb 13, 2019 | 27.54 | 27.63 | 26.89 | 27.32 | 296,530 | -0.12(-0.43%) |
Feb 12, 2019 | 26.90 | 27.57 | 26.90 | 27.44 | 281,675 | +0.51(+1.91%) |
Feb 11, 2019 | 25.99 | 27.01 | 25.84 | 26.93 | 348,787 | +0.94(+3.63%) |
Feb 08, 2019 | 25.90 | 26.19 | 25.77 | 25.99 | 325,318 | +0.07(+0.28%) |
Feb 07, 2019 | 26.23 | 26.33 | 25.68 | 25.91 | 212,923 | -0.45(-1.70%) |
Feb 06, 2019 | 26.91 | 26.91 | 26.18 | 26.36 | 267,285 | -0.63(-2.34%) |
Feb 05, 2019 | 27.01 | 27.37 | 26.77 | 27.00 | 209,475 | +0.06(+0.24%) |
Feb 04, 2019 | 27.11 | 27.26 | 26.68 | 26.93 | 404,173 | -0.20(-0.74%) |
Feb 01, 2019 | 27.61 | 27.66 | 26.72 | 27.13 | 424,736 | -0.21(-0.77%) |
Jan 31, 2019 | 27.20 | 27.69 | 27.00 | 27.34 | 341,308 | +0.14(+0.51%) |
Jan 30, 2019 | 27.21 | 27.43 | 26.90 | 27.21 | 373,165 | +0.06(+0.24%) |
Jan 29, 2019 | 26.45 | 27.43 | 26.23 | 27.14 | 518,692 | +0.84(+3.21%) |
Jan 28, 2019 | 26.17 | 26.70 | 26.02 | 26.30 | 333,044 | -0.05(-0.21%) |
Jan 25, 2019 | 26.24 | 26.68 | 26.19 | 26.35 | 197,199 | +0.09(+0.35%) |
Jan 24, 2019 | 26.12 | 26.31 | 25.90 | 26.26 | 159,245 | +0.16(+0.63%) |
Jan 23, 2019 | 26.25 | 26.38 | 25.83 | 26.10 | 296,740 | -0.06(-0.25%) |
Jan 22, 2019 | 27.45 | 27.50 | 25.99 | 26.16 | 428,833 | -1.51(-5.46%) |
Jan 18, 2019 | 27.85 | 28.08 | 27.59 | 27.67 | 257,657 | +0.04(+0.13%) |
Jan 17, 2019 | 27.60 | 27.96 | 27.31 | 27.64 | 347,755 | -0.12(-0.43%) |
Jan 16, 2019 | 27.66 | 27.91 | 27.44 | 27.76 | 233,447 | +0.08(+0.30%) |
Jan 15, 2019 | 27.56 | 27.87 | 27.34 | 27.67 | 254,299 | +0.12(+0.43%) |
Jan 14, 2019 | 27.07 | 27.91 | 27.07 | 27.55 | 294,446 | +0.27(+1.01%) |
Jan 11, 2019 | 27.22 | 27.84 | 27.22 | 27.28 | 249,145 | -0.11(-0.40%) |
Jan 10, 2019 | 26.93 | 27.45 | 26.42 | 27.39 | 341,697 | -0.34(-1.22%) |
Jan 09, 2019 | 27.70 | 28.11 | 27.53 | 27.73 | 361,439 | +0.12(+0.43%) |
Jan 08, 2019 | 27.68 | 27.87 | 27.03 | 27.61 | 344,961 | +0.17(+0.63%) |
Jan 07, 2019 | 26.67 | 27.83 | 26.63 | 27.43 | 351,545 | +0.78(+2.92%) |
Jan 04, 2019 | 26.05 | 26.85 | 25.98 | 26.66 | 337,759 | +0.81(+3.12%) |
Jan 03, 2019 | 25.90 | 26.29 | 25.43 | 25.85 | 344,567 | -0.20(-0.77%) |
Jan 02, 2019 | 25.13 | 26.35 | 25.11 | 26.05 | 374,517 | +0.55(+2.16%) |
Dec 31, 2018 | 25.90 | 26.13 | 25.21 | 25.50 | 237,468 | -0.28(-1.10%) |
Dec 28, 2018 | 25.74 | 26.13 | 25.46 | 25.79 | 262,132 | +0.09(+0.36%) |
Dec 27, 2018 | 25.84 | 25.86 | 24.78 | 25.69 | 344,889 | -0.45(-1.72%) |
Dec 26, 2018 | 24.92 | 26.17 | 24.92 | 26.14 | 298,266 | +1.29(+5.20%) |
Dec 24, 2018 | 24.72 | 25.46 | 24.40 | 24.85 | 228,738 | +0.07(+0.30%) |
Dec 21, 2018 | 25.63 | 26.40 | 24.60 | 24.78 | 737,832 | -0.70(-2.73%) |
Dec 20, 2018 | 25.89 | 26.02 | 25.07 | 25.47 | 281,897 | -0.42(-1.62%) |
Dec 19, 2018 | 26.31 | 26.67 | 25.73 | 25.89 | 362,552 | -0.36(-1.36%) |
Dec 18, 2018 | 26.30 | 26.69 | 26.12 | 26.25 | 436,193 | +0.04(+0.14%) |
Dec 17, 2018 | 26.00 | 27.02 | 25.77 | 26.21 | 683,412 | +0.35(+1.34%) |
Dec 14, 2018 | 25.96 | 26.66 | 25.80 | 25.87 | 412,677 | -0.31(-1.19%) |
Dec 13, 2018 | 27.29 | 27.36 | 26.00 | 26.18 | 384,107 | -1.20(-4.37%) |
Dec 12, 2018 | 27.26 | 27.71 | 26.87 | 27.38 | 343,096 | +0.25(+0.91%) |
Dec 11, 2018 | 27.70 | 27.84 | 26.94 | 27.13 | 583,424 | -0.09(-0.34%) |
Dec 10, 2018 | 27.06 | 27.51 | 26.63 | 27.22 | 521,922 | +0.17(+0.64%) |
Dec 07, 2018 | 27.61 | 27.89 | 26.94 | 27.05 | 861,677 | -0.61(-2.21%) |
Dec 06, 2018 | 26.59 | 27.70 | 26.53 | 27.66 | 765,475 | +0.73(+2.72%) |
Dec 04, 2018 | 28.15 | 28.19 | 26.87 | 26.93 | 501,405 | -1.25(-4.44%) |
Dec 03, 2018 | 28.01 | 28.31 | 27.23 | 28.18 | 481,110 | +0.55(+1.99%) |
Nov 30, 2018 | 27.82 | 28.27 | 27.52 | 27.63 | 480,290 | -0.24(-0.85%) |
Nov 29, 2018 | 28.28 | 28.50 | 27.41 | 27.87 | 562,289 | -0.47(-1.65%) |
Nov 28, 2018 | 27.83 | 28.42 | 27.29 | 28.34 | 648,534 | +0.50(+1.81%) |
Nov 27, 2018 | 26.89 | 27.91 | 26.88 | 27.83 | 641,707 | +0.78(+2.87%) |
Nov 26, 2018 | 26.79 | 27.19 | 26.05 | 27.06 | 786,509 | +0.54(+2.03%) |
Nov 23, 2018 | 25.59 | 27.41 | 25.59 | 26.52 | 624,486 | +0.66(+2.55%) |
Nov 21, 2018 | 25.86 | 25.86 | 25.86 | 0 | -2.50(-8.83%) | |
Nov 20, 2018 | 28.73 | 29.33 | 28.07 | 28.36 | 569,266 | -0.97(-3.30%) |
Nov 19, 2018 | 30.44 | 30.57 | 29.00 | 29.33 | 487,259 | -1.33(-4.35%) |
Nov 16, 2018 | 30.77 | 31.05 | 29.93 | 30.67 | 484,775 | -0.29(-0.94%) |
Nov 15, 2018 | 31.47 | 31.62 | 30.32 | 30.96 | 635,315 | -0.76(-2.39%) |
Nov 14, 2018 | 33.00 | 33.76 | 31.39 | 31.72 | 515,333 | -1.12(-3.42%) |
Nov 13, 2018 | 33.50 | 33.69 | 32.70 | 32.84 | 368,562 | -0.65(-1.94%) |
Nov 12, 2018 | 33.33 | 33.94 | 33.10 | 33.49 | 213,251 | +0.24(+0.71%) |
Nov 09, 2018 | 34.23 | 34.29 | 33.18 | 33.25 | 251,304 | -1.17(-3.40%) |
Nov 08, 2018 | 33.80 | 34.57 | 33.63 | 34.42 | 158,457 | +0.72(+2.14%) |
Nov 07, 2018 | 34.20 | 34.31 | 32.85 | 33.70 | 215,570 | -0.48(-1.42%) |
Nov 06, 2018 | 33.60 | 34.24 | 32.80 | 34.18 | 286,859 | +0.43(+1.27%) |
Nov 05, 2018 | 32.48 | 33.98 | 32.32 | 33.76 | 458,952 | +1.30(+4.00%) |
Nov 02, 2018 | 32.46 | 32.87 | 32.08 | 32.46 | 313,009 | +0.16(+0.48%) |