Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.30 | 39.97 | 37.96 | 39.39 | 232,923 | -0.76(-1.89%) |
Nov 27, 2019 | 43.34 | 43.45 | 39.94 | 40.14 | 278,191 | -3.16(-7.30%) |
Nov 26, 2019 | 43.64 | 45.01 | 42.86 | 43.30 | 309,134 | -0.33(-0.76%) |
Nov 25, 2019 | 44.25 | 45.27 | 43.55 | 43.63 | 230,811 | -0.29(-0.66%) |
Nov 22, 2019 | 42.93 | 44.64 | 42.18 | 43.92 | 187,861 | +1.32(+3.10%) |
Nov 21, 2019 | 44.05 | 44.22 | 42.34 | 42.60 | 159,755 | -1.51(-3.42%) |
Nov 20, 2019 | 43.54 | 44.67 | 43.47 | 44.11 | 212,132 | +0.64(+1.48%) |
Nov 19, 2019 | 43.47 | 44.04 | 42.59 | 43.47 | 272,289 | +0.04(+0.09%) |
Nov 18, 2019 | 43.26 | 43.73 | 42.04 | 43.43 | 255,215 | +1.23(+2.93%) |
Nov 15, 2019 | 43.50 | 43.50 | 41.39 | 42.19 | 191,051 | -1.17(-2.69%) |
Nov 14, 2019 | 43.41 | 43.75 | 42.57 | 43.36 | 120,267 | -0.12(-0.27%) |
Nov 13, 2019 | 42.51 | 43.97 | 42.20 | 43.48 | 266,006 | +1.13(+2.66%) |
Nov 12, 2019 | 42.97 | 43.25 | 41.80 | 42.35 | 149,530 | -0.40(-0.93%) |
Nov 11, 2019 | 41.84 | 43.56 | 41.42 | 42.75 | 304,246 | +0.99(+2.37%) |
Nov 08, 2019 | 41.87 | 42.20 | 41.04 | 41.76 | 334,159 | -0.33(-0.79%) |
Nov 07, 2019 | 42.56 | 42.58 | 41.55 | 42.09 | 159,235 | -0.49(-1.14%) |
Nov 06, 2019 | 41.56 | 42.76 | 41.12 | 42.57 | 259,897 | +1.06(+2.55%) |
Nov 05, 2019 | 40.99 | 42.78 | 39.87 | 41.51 | 514,653 | +0.19(+0.47%) |
Nov 04, 2019 | 43.48 | 43.64 | 40.62 | 41.32 | 818,246 | -2.35(-5.39%) |
Nov 01, 2019 | 45.72 | 46.17 | 39.91 | 43.67 | 1,248,982 | -6.07(-12.21%) |
Oct 31, 2019 | 48.32 | 49.87 | 47.55 | 49.75 | 178,297 | +1.20(+2.46%) |
Oct 30, 2019 | 47.08 | 48.75 | 47.08 | 48.55 | 129,525 | +1.56(+3.31%) |
Oct 29, 2019 | 48.12 | 48.65 | 45.94 | 47.00 | 366,022 | -1.12(-2.32%) |
Oct 28, 2019 | 47.78 | 48.48 | 46.86 | 48.11 | 106,791 | +0.55(+1.17%) |
Oct 25, 2019 | 47.90 | 48.83 | 46.84 | 47.56 | 121,606 | -0.54(-1.13%) |
Oct 24, 2019 | 47.98 | 48.15 | 47.48 | 48.10 | 115,983 | +0.21(+0.45%) |
Oct 23, 2019 | 47.69 | 48.28 | 46.96 | 47.89 | 111,860 | +0.17(+0.37%) |
Oct 22, 2019 | 47.63 | 48.48 | 47.22 | 47.72 | 85,492 | -0.13(-0.26%) |
Oct 21, 2019 | 47.41 | 48.09 | 45.78 | 47.84 | 106,727 | +0.94(+2.01%) |
Oct 18, 2019 | 46.60 | 47.62 | 46.00 | 46.90 | 118,931 | -0.05(-0.10%) |
Oct 17, 2019 | 46.74 | 47.34 | 46.04 | 46.95 | 94,736 | +0.51(+1.09%) |
Oct 16, 2019 | 46.52 | 47.02 | 45.49 | 46.44 | 79,748 | -0.39(-0.83%) |
Oct 15, 2019 | 46.15 | 47.27 | 45.01 | 46.83 | 84,416 | +0.76(+1.65%) |
Oct 14, 2019 | 45.88 | 46.55 | 45.51 | 46.07 | 45,638 | +0.34(+0.74%) |
Oct 11, 2019 | 45.66 | 46.26 | 44.88 | 45.73 | 77,572 | +0.63(+1.40%) |
Oct 10, 2019 | 44.75 | 46.06 | 44.43 | 45.10 | 87,772 | +0.14(+0.30%) |
Oct 09, 2019 | 45.07 | 45.61 | 44.08 | 44.96 | 99,714 | +0.34(+0.76%) |
Oct 08, 2019 | 45.09 | 45.29 | 43.80 | 44.62 | 168,870 | -0.81(-1.78%) |
Oct 07, 2019 | 44.77 | 45.91 | 44.08 | 45.43 | 164,267 | +0.51(+1.13%) |
Oct 04, 2019 | 42.81 | 45.38 | 42.81 | 44.93 | 174,281 | +2.41(+5.67%) |
Oct 03, 2019 | 41.88 | 43.31 | 41.65 | 42.51 | 258,061 | +0.43(+1.02%) |
Oct 02, 2019 | 42.77 | 43.38 | 38.88 | 42.09 | 709,190 | -1.28(-2.96%) |
Oct 01, 2019 | 48.26 | 48.89 | 42.61 | 43.37 | 535,806 | -4.60(-9.58%) |
Sep 30, 2019 | 47.75 | 49.10 | 47.20 | 47.97 | 273,407 | +0.57(+1.21%) |
Sep 27, 2019 | 47.72 | 50.52 | 46.39 | 47.39 | 332,101 | -0.20(-0.43%) |
Sep 26, 2019 | 46.73 | 48.36 | 46.64 | 47.60 | 135,884 | +0.55(+1.18%) |
Sep 25, 2019 | 47.30 | 48.54 | 46.09 | 47.04 | 244,245 | +0.03(+0.06%) |
Sep 24, 2019 | 48.31 | 48.44 | 46.90 | 47.02 | 219,520 | -0.88(-1.85%) |
Sep 23, 2019 | 47.80 | 48.48 | 46.96 | 47.90 | 339,098 | +0.09(+0.18%) |
Sep 20, 2019 | 45.41 | 48.58 | 44.67 | 47.81 | 453,399 | +2.62(+5.81%) |
Sep 19, 2019 | 43.75 | 46.46 | 43.75 | 45.19 | 393,510 | +1.49(+3.40%) |
Sep 18, 2019 | 43.97 | 44.48 | 41.94 | 43.70 | 214,551 | +0.91(+2.14%) |
Sep 17, 2019 | 42.86 | 44.63 | 42.35 | 42.79 | 183,577 | +0.36(+0.85%) |
Sep 16, 2019 | 45.09 | 45.09 | 42.23 | 42.43 | 189,857 | -2.76(-6.11%) |
Sep 13, 2019 | 45.38 | 46.42 | 44.86 | 45.19 | 209,775 | -0.09(-0.19%) |
Sep 12, 2019 | 43.60 | 46.16 | 43.34 | 45.28 | 223,587 | +1.85(+4.25%) |
Sep 11, 2019 | 42.67 | 44.13 | 41.95 | 43.43 | 163,853 | +1.28(+3.04%) |
Sep 10, 2019 | 44.12 | 44.60 | 41.96 | 42.15 | 162,806 | -2.18(-4.91%) |
Sep 09, 2019 | 46.16 | 46.79 | 42.79 | 44.32 | 174,794 | -1.75(-3.80%) |
Sep 06, 2019 | 45.61 | 47.93 | 45.21 | 46.07 | 136,009 | +0.77(+1.69%) |
Sep 05, 2019 | 45.24 | 46.13 | 44.23 | 45.30 | 97,097 | +0.62(+1.39%) |
Sep 04, 2019 | 45.48 | 46.20 | 44.63 | 44.68 | 107,846 | -0.32(-0.71%) |
Sep 03, 2019 | 44.69 | 45.36 | 44.25 | 45.00 | 84,901 | +0.06(+0.13%) |
Aug 30, 2019 | 45.37 | 45.81 | 44.88 | 44.94 | 85,185 | -0.19(-0.43%) |
Aug 29, 2019 | 45.29 | 45.57 | 44.50 | 45.14 | 63,769 | +0.35(+0.78%) |
Aug 28, 2019 | 46.40 | 46.88 | 44.51 | 44.79 | 75,286 | -1.83(-3.92%) |
Aug 27, 2019 | 46.06 | 47.06 | 45.36 | 46.62 | 161,850 | +1.65(+3.67%) |
Aug 26, 2019 | 42.91 | 45.09 | 42.72 | 44.96 | 124,975 | +2.37(+5.57%) |
Aug 23, 2019 | 42.16 | 43.38 | 41.95 | 42.59 | 86,934 | +0.14(+0.32%) |
Aug 22, 2019 | 42.19 | 43.73 | 41.69 | 42.46 | 82,600 | +0.27(+0.65%) |
Aug 21, 2019 | 42.37 | 42.87 | 41.81 | 42.18 | 85,968 | +0.02(+0.05%) |
Aug 20, 2019 | 41.99 | 43.08 | 41.81 | 42.16 | 130,369 | +0.05(+0.12%) |
Aug 19, 2019 | 43.01 | 43.28 | 41.95 | 42.12 | 63,153 | -0.17(-0.39%) |
Aug 16, 2019 | 42.28 | 42.28 | 41.47 | 42.28 | 112,140 | +0.03(+0.07%) |
Aug 15, 2019 | 42.82 | 43.39 | 41.90 | 42.25 | 98,871 | -0.60(-1.41%) |
Aug 14, 2019 | 42.98 | 43.70 | 41.96 | 42.86 | 108,568 | -0.77(-1.76%) |
Aug 13, 2019 | 43.64 | 45.11 | 42.73 | 43.62 | 143,185 | -0.05(-0.11%) |
Aug 12, 2019 | 44.67 | 45.23 | 43.09 | 43.67 | 101,374 | -1.23(-2.75%) |
Aug 09, 2019 | 44.66 | 45.49 | 44.24 | 44.91 | 132,202 | +0.28(+0.63%) |
Aug 08, 2019 | 42.61 | 44.84 | 41.81 | 44.62 | 223,345 | +2.36(+5.59%) |
Aug 07, 2019 | 42.24 | 42.71 | 40.88 | 42.26 | 128,202 | -0.37(-0.87%) |
Aug 06, 2019 | 43.00 | 43.79 | 41.48 | 42.63 | 123,505 | +0.03(+0.07%) |
Aug 05, 2019 | 41.39 | 42.98 | 40.83 | 42.60 | 231,806 | +0.46(+1.08%) |
Aug 02, 2019 | 42.12 | 42.50 | 38.88 | 42.15 | 414,612 | -1.61(-3.69%) |
Aug 01, 2019 | 43.50 | 44.75 | 42.82 | 43.76 | 156,579 | +0.01(+0.02%) |
Jul 31, 2019 | 44.14 | 45.48 | 43.50 | 43.75 | 139,571 | -0.27(-0.62%) |
Jul 30, 2019 | 44.42 | 44.67 | 42.95 | 44.02 | 104,581 | -0.69(-1.54%) |
Jul 29, 2019 | 45.01 | 45.37 | 44.25 | 44.71 | 75,293 | -0.34(-0.76%) |
Jul 26, 2019 | 45.98 | 46.16 | 44.32 | 45.05 | 146,811 | -0.57(-1.26%) |
Jul 25, 2019 | 45.10 | 46.11 | 44.71 | 45.63 | 164,327 | +0.59(+1.32%) |
Jul 24, 2019 | 44.91 | 45.43 | 44.00 | 45.03 | 93,947 | +0.02(+0.04%) |
Jul 23, 2019 | 43.92 | 45.10 | 43.16 | 45.01 | 144,008 | +1.22(+2.77%) |
Jul 22, 2019 | 43.42 | 44.80 | 42.95 | 43.80 | 183,881 | +0.67(+1.55%) |
Jul 19, 2019 | 42.89 | 44.13 | 42.44 | 43.13 | 131,894 | +0.36(+0.84%) |
Jul 18, 2019 | 43.50 | 43.50 | 41.82 | 42.77 | 272,516 | -0.66(-1.52%) |
Jul 17, 2019 | 44.22 | 44.71 | 43.36 | 43.43 | 163,668 | -0.82(-1.85%) |
Jul 16, 2019 | 44.71 | 44.77 | 43.71 | 44.25 | 147,850 | -0.31(-0.70%) |
Jul 15, 2019 | 44.95 | 45.06 | 43.78 | 44.56 | 190,154 | -0.16(-0.35%) |
Jul 12, 2019 | 45.01 | 45.10 | 42.88 | 44.71 | 232,100 | -0.36(-0.80%) |
Jul 11, 2019 | 45.84 | 46.61 | 44.18 | 45.07 | 161,635 | -0.87(-1.90%) |
Jul 10, 2019 | 45.62 | 46.39 | 44.22 | 45.95 | 221,988 | +0.20(+0.45%) |
Jul 09, 2019 | 46.86 | 47.70 | 45.46 | 45.74 | 225,825 | -1.89(-3.96%) |
Jul 08, 2019 | 47.44 | 47.79 | 46.33 | 47.63 | 280,687 | -0.14(-0.28%) |
Jul 05, 2019 | 47.71 | 48.47 | 46.11 | 47.76 | 195,474 | -0.75(-1.54%) |
Jul 03, 2019 | 48.03 | 50.03 | 47.63 | 48.51 | 81,379 | +0.73(+1.53%) |
Jul 02, 2019 | 47.47 | 48.21 | 46.91 | 47.78 | 204,016 | +0.94(+2.01%) |
Jul 01, 2019 | 47.37 | 48.60 | 44.97 | 46.84 | 536,079 | +0.38(+0.82%) |
Jun 28, 2019 | 45.94 | 47.24 | 45.34 | 46.46 | 801,653 | +0.65(+1.42%) |
Jun 27, 2019 | 44.14 | 45.99 | 43.27 | 45.81 | 142,355 | +2.15(+4.92%) |
Jun 26, 2019 | 42.77 | 43.91 | 42.33 | 43.66 | 192,753 | +0.89(+2.09%) |
Jun 25, 2019 | 42.63 | 43.05 | 42.43 | 42.77 | 119,679 | +0.17(+0.39%) |
Jun 24, 2019 | 42.97 | 43.15 | 42.20 | 42.60 | 289,851 | -0.43(-0.99%) |
Jun 21, 2019 | 42.47 | 43.71 | 41.78 | 43.03 | 134,054 | +0.24(+0.57%) |
Jun 20, 2019 | 41.68 | 44.52 | 41.39 | 42.79 | 250,270 | +1.22(+2.95%) |
Jun 19, 2019 | 39.92 | 41.79 | 39.10 | 41.56 | 111,043 | +1.70(+4.27%) |
Jun 18, 2019 | 40.39 | 40.39 | 38.97 | 39.86 | 155,797 | -0.14(-0.34%) |
Jun 17, 2019 | 39.91 | 40.72 | 38.61 | 40.00 | 190,296 | +0.20(+0.51%) |
Jun 14, 2019 | 37.89 | 40.12 | 37.52 | 39.79 | 132,305 | +1.93(+5.11%) |
Jun 13, 2019 | 38.39 | 39.22 | 37.64 | 37.86 | 116,809 | -0.48(-1.24%) |
Jun 12, 2019 | 38.27 | 39.66 | 38.27 | 38.34 | 72,787 | +0.05(+0.13%) |
Jun 11, 2019 | 38.97 | 39.59 | 37.30 | 38.29 | 76,019 | -0.52(-1.33%) |
Jun 10, 2019 | 38.27 | 39.78 | 38.00 | 38.80 | 157,062 | +0.81(+2.12%) |
Jun 07, 2019 | 35.92 | 38.33 | 35.87 | 38.00 | 111,832 | +2.13(+5.93%) |
Jun 06, 2019 | 36.27 | 38.63 | 35.76 | 35.87 | 240,463 | -0.40(-1.10%) |
Jun 05, 2019 | 34.26 | 36.58 | 33.67 | 36.27 | 258,793 | +2.02(+5.90%) |
Jun 04, 2019 | 34.30 | 34.46 | 32.54 | 34.24 | 459,609 | +0.15(+0.43%) |
Jun 03, 2019 | 35.52 | 35.52 | 33.30 | 34.10 | 293,442 | -1.51(-4.23%) |
May 31, 2019 | 34.86 | 36.10 | 34.49 | 35.60 | 327,677 | +0.43(+1.22%) |
May 30, 2019 | 35.70 | 36.40 | 34.88 | 35.18 | 163,030 | -0.44(-1.23%) |
May 29, 2019 | 35.01 | 35.65 | 34.55 | 35.61 | 330,666 | +0.68(+1.95%) |
May 28, 2019 | 35.22 | 35.53 | 34.67 | 34.93 | 253,671 | -0.38(-1.07%) |
May 24, 2019 | 36.17 | 37.61 | 34.88 | 35.31 | 334,879 | -0.52(-1.46%) |
May 23, 2019 | 36.43 | 36.74 | 34.10 | 35.84 | 570,812 | -1.16(-3.13%) |
May 22, 2019 | 38.32 | 38.66 | 36.61 | 36.99 | 298,002 | -1.96(-5.04%) |
May 21, 2019 | 39.07 | 40.55 | 37.82 | 38.96 | 275,323 | -0.01(-0.02%) |
May 20, 2019 | 38.62 | 40.20 | 38.19 | 38.97 | 434,267 | +0.09(+0.22%) |
May 17, 2019 | 35.36 | 39.75 | 35.36 | 38.88 | 365,846 | +2.96(+8.25%) |
May 16, 2019 | 34.57 | 35.96 | 33.96 | 35.92 | 147,675 | +1.61(+4.70%) |
May 15, 2019 | 34.04 | 34.99 | 33.42 | 34.30 | 160,332 | -0.24(-0.69%) |
May 14, 2019 | 32.18 | 34.88 | 31.52 | 34.54 | 194,005 | +2.55(+7.98%) |
May 13, 2019 | 31.55 | 32.23 | 30.82 | 31.99 | 109,309 | -0.19(-0.60%) |
May 10, 2019 | 30.94 | 32.36 | 30.84 | 32.18 | 60,082 | +1.14(+3.66%) |
May 09, 2019 | 31.46 | 32.00 | 30.72 | 31.05 | 90,959 | -0.67(-2.11%) |
May 08, 2019 | 32.27 | 32.49 | 30.69 | 31.72 | 82,022 | -0.80(-2.45%) |
May 07, 2019 | 32.75 | 33.86 | 32.24 | 32.51 | 254,447 | -1.24(-3.69%) |
May 06, 2019 | 33.44 | 34.50 | 32.38 | 33.76 | 253,464 | -0.20(-0.60%) |
May 03, 2019 | 30.62 | 34.02 | 28.56 | 33.96 | 417,904 | +4.11(+13.77%) |
May 02, 2019 | 28.93 | 30.57 | 28.90 | 29.85 | 212,801 | +0.73(+2.50%) |
May 01, 2019 | 29.62 | 29.62 | 28.37 | 29.12 | 75,847 | -0.50(-1.67%) |
Apr 30, 2019 | 28.69 | 29.65 | 28.29 | 29.62 | 91,714 | +0.76(+2.63%) |
Apr 29, 2019 | 26.66 | 29.13 | 26.66 | 28.86 | 136,025 | +2.28(+8.60%) |
Apr 26, 2019 | 26.81 | 27.16 | 26.34 | 26.57 | 150,927 | -0.19(-0.73%) |
Apr 25, 2019 | 26.73 | 27.86 | 26.29 | 26.77 | 82,155 | -0.07(-0.25%) |
Apr 24, 2019 | 25.29 | 27.85 | 25.29 | 26.84 | 151,209 | +1.58(+6.27%) |
Apr 23, 2019 | 25.21 | 25.45 | 25.03 | 25.25 | 84,095 | -0.05(-0.19%) |
Apr 22, 2019 | 26.05 | 26.60 | 25.02 | 25.30 | 78,016 | -0.94(-3.59%) |
Apr 18, 2019 | 27.56 | 27.63 | 26.20 | 26.24 | 62,757 | -1.31(-4.76%) |
Apr 17, 2019 | 28.17 | 28.72 | 27.50 | 27.56 | 92,393 | -0.51(-1.80%) |
Apr 16, 2019 | 28.53 | 28.66 | 27.89 | 28.06 | 69,129 | -0.47(-1.64%) |
Apr 15, 2019 | 28.18 | 29.44 | 27.96 | 28.53 | 157,569 | +0.32(+1.14%) |
Apr 12, 2019 | 28.84 | 28.99 | 28.05 | 28.21 | 109,260 | -0.28(-0.99%) |
Apr 11, 2019 | 28.93 | 28.93 | 27.97 | 28.49 | 102,993 | -0.53(-1.84%) |
Apr 10, 2019 | 28.65 | 29.49 | 28.21 | 29.02 | 193,952 | +0.50(+1.74%) |
Apr 09, 2019 | 27.08 | 28.88 | 27.08 | 28.53 | 316,858 | +1.26(+4.63%) |
Apr 08, 2019 | 28.19 | 28.19 | 26.90 | 27.26 | 73,490 | -0.92(-3.28%) |
Apr 05, 2019 | 26.95 | 28.39 | 26.74 | 28.19 | 381,279 | +1.24(+4.62%) |
Apr 04, 2019 | 27.23 | 27.36 | 26.41 | 26.94 | 47,330 | -0.27(-1.00%) |
Apr 03, 2019 | 25.28 | 27.31 | 25.28 | 27.22 | 77,516 | +2.01(+7.98%) |
Apr 02, 2019 | 26.65 | 26.95 | 25.10 | 25.20 | 113,379 | -1.56(-5.85%) |
Apr 01, 2019 | 27.21 | 27.21 | 25.45 | 26.77 | 156,241 | -0.33(-1.22%) |
Mar 29, 2019 | 28.65 | 28.84 | 26.27 | 27.10 | 268,006 | -1.52(-5.30%) |
Mar 28, 2019 | 28.69 | 29.33 | 27.93 | 28.62 | 93,936 | -0.09(-0.30%) |
Mar 27, 2019 | 28.19 | 28.91 | 27.22 | 28.70 | 128,363 | +0.51(+1.79%) |
Mar 26, 2019 | 27.96 | 28.39 | 27.50 | 28.20 | 172,124 | +0.37(+1.33%) |
Mar 25, 2019 | 27.57 | 28.11 | 27.16 | 27.83 | 74,162 | +0.19(+0.70%) |
Mar 22, 2019 | 27.88 | 28.02 | 26.87 | 27.63 | 60,803 | -0.52(-1.83%) |
Mar 21, 2019 | 27.59 | 28.23 | 26.74 | 28.15 | 78,461 | +0.43(+1.54%) |
Mar 20, 2019 | 28.20 | 29.34 | 27.63 | 27.72 | 331,674 | -0.47(-1.66%) |
Mar 19, 2019 | 26.98 | 28.40 | 26.39 | 28.19 | 137,005 | +1.34(+5.00%) |
Mar 18, 2019 | 26.14 | 27.13 | 25.55 | 26.85 | 192,466 | +0.56(+2.14%) |
Mar 15, 2019 | 23.77 | 26.47 | 23.47 | 26.28 | 359,262 | +2.58(+10.88%) |
Mar 14, 2019 | 24.78 | 24.85 | 22.99 | 23.70 | 325,119 | -1.08(-4.36%) |
Mar 13, 2019 | 26.11 | 26.40 | 24.74 | 24.78 | 209,380 | -1.25(-4.81%) |
Mar 12, 2019 | 26.69 | 26.84 | 25.81 | 26.04 | 143,479 | -0.52(-1.94%) |
Mar 11, 2019 | 25.62 | 27.05 | 25.62 | 26.55 | 170,088 | +0.92(+3.58%) |
Mar 08, 2019 | 26.28 | 26.29 | 24.97 | 25.63 | 249,845 | -1.55(-5.70%) |
Mar 07, 2019 | 27.73 | 27.90 | 27.13 | 27.18 | 91,284 | -0.55(-2.00%) |
Mar 06, 2019 | 27.73 | 27.76 | 27.03 | 27.74 | 109,332 | -0.04(-0.14%) |
Mar 05, 2019 | 27.68 | 27.92 | 27.41 | 27.78 | 152,804 | +0.19(+0.69%) |
Mar 04, 2019 | 29.08 | 29.14 | 27.27 | 27.58 | 123,368 | -1.49(-5.13%) |
Mar 01, 2019 | 30.25 | 30.27 | 28.43 | 29.08 | 116,866 | -1.08(-3.58%) |
Feb 28, 2019 | 31.59 | 32.04 | 29.84 | 30.16 | 135,842 | -1.40(-4.45%) |
Feb 27, 2019 | 30.58 | 31.67 | 30.58 | 31.56 | 170,775 | +0.83(+2.71%) |
Feb 26, 2019 | 30.49 | 31.06 | 29.63 | 30.73 | 50,573 | +0.23(+0.75%) |
Feb 25, 2019 | 31.92 | 32.24 | 29.78 | 30.50 | 88,072 | -1.44(-4.52%) |
Feb 22, 2019 | 32.50 | 32.50 | 31.56 | 31.94 | 66,855 | -0.31(-0.95%) |
Feb 21, 2019 | 31.77 | 32.51 | 31.65 | 32.25 | 113,753 | +0.52(+1.63%) |
Feb 20, 2019 | 30.95 | 32.07 | 30.70 | 31.73 | 45,858 | +0.79(+2.56%) |
Feb 19, 2019 | 31.30 | 32.21 | 29.07 | 30.94 | 154,152 | -0.32(-1.04%) |
Feb 15, 2019 | 30.01 | 31.68 | 29.48 | 31.26 | 168,028 | +1.45(+4.86%) |
Feb 14, 2019 | 27.18 | 29.93 | 27.18 | 29.82 | 214,351 | +2.51(+9.19%) |
Feb 13, 2019 | 26.74 | 27.60 | 25.92 | 27.31 | 52,226 | +0.78(+2.95%) |
Feb 12, 2019 | 25.49 | 27.13 | 25.28 | 26.52 | 224,065 | +1.19(+4.72%) |
Feb 11, 2019 | 26.29 | 26.29 | 25.18 | 25.33 | 114,416 | -0.96(-3.64%) |
Feb 08, 2019 | 27.00 | 27.56 | 26.17 | 26.28 | 73,551 | -0.72(-2.66%) |
Feb 07, 2019 | 26.95 | 27.33 | 26.61 | 27.00 | 45,794 | -0.04(-0.14%) |
Feb 06, 2019 | 27.10 | 27.29 | 26.72 | 27.04 | 78,204 | -0.16(-0.60%) |
Feb 05, 2019 | 27.02 | 27.55 | 26.70 | 27.20 | 112,125 | +0.18(+0.67%) |
Feb 04, 2019 | 27.04 | 27.34 | 26.52 | 27.02 | 79,252 | -0.06(-0.21%) |
Feb 01, 2019 | 27.50 | 27.51 | 26.42 | 27.08 | 107,973 | -0.39(-1.43%) |
Jan 31, 2019 | 27.12 | 27.70 | 26.05 | 27.47 | 81,841 | +0.48(+1.77%) |
Jan 30, 2019 | 26.87 | 27.07 | 25.68 | 26.99 | 90,190 | +0.36(+1.36%) |
Jan 29, 2019 | 26.83 | 26.91 | 25.83 | 26.63 | 41,814 | -0.07(-0.25%) |
Jan 28, 2019 | 26.37 | 27.00 | 25.47 | 26.70 | 54,167 | +0.25(+0.94%) |
Jan 25, 2019 | 25.90 | 26.96 | 25.90 | 26.45 | 170,225 | +0.73(+2.82%) |
Jan 24, 2019 | 25.52 | 26.03 | 24.86 | 25.72 | 46,422 | +0.26(+1.01%) |
Jan 23, 2019 | 25.46 | 26.92 | 24.54 | 25.46 | 72,401 | +0.16(+0.64%) |
Jan 22, 2019 | 27.35 | 27.37 | 24.89 | 25.30 | 194,574 | -2.10(-7.67%) |
Jan 18, 2019 | 26.80 | 27.72 | 26.34 | 27.40 | 145,743 | +0.47(+1.74%) |
Jan 17, 2019 | 26.74 | 27.52 | 26.28 | 26.93 | 81,933 | +0.10(+0.36%) |
Jan 16, 2019 | 26.10 | 26.88 | 25.77 | 26.84 | 99,008 | +0.75(+2.86%) |
Jan 15, 2019 | 26.29 | 26.85 | 25.73 | 26.09 | 107,337 | -0.12(-0.47%) |
Jan 14, 2019 | 26.76 | 26.96 | 25.94 | 26.22 | 64,660 | -1.03(-3.79%) |
Jan 11, 2019 | 27.29 | 28.01 | 25.48 | 27.25 | 194,289 | -0.56(-2.03%) |
Jan 10, 2019 | 26.35 | 28.17 | 25.57 | 27.81 | 271,130 | +1.34(+5.05%) |
Jan 09, 2019 | 26.09 | 26.71 | 26.01 | 26.48 | 190,745 | +0.39(+1.50%) |
Jan 08, 2019 | 26.05 | 26.25 | 25.39 | 26.08 | 195,388 | +0.04(+0.15%) |
Jan 07, 2019 | 25.27 | 26.49 | 24.68 | 26.05 | 179,046 | +0.30(+1.15%) |
Jan 04, 2019 | 24.11 | 25.89 | 23.90 | 25.75 | 150,451 | +1.88(+7.89%) |
Jan 03, 2019 | 23.74 | 24.99 | 23.18 | 23.87 | 314,826 | -0.07(-0.28%) |
Jan 02, 2019 | 24.45 | 24.45 | 23.12 | 23.93 | 221,717 | -1.19(-4.75%) |
Dec 31, 2018 | 25.81 | 25.81 | 24.68 | 25.13 | 126,283 | -0.58(-2.27%) |
Dec 28, 2018 | 25.32 | 25.84 | 24.68 | 25.71 | 197,742 | +0.16(+0.64%) |
Dec 27, 2018 | 23.86 | 25.73 | 23.01 | 25.55 | 126,785 | +1.31(+5.40%) |
Dec 26, 2018 | 22.52 | 24.63 | 22.45 | 24.24 | 152,097 | +1.99(+8.93%) |
Dec 24, 2018 | 22.29 | 23.25 | 22.16 | 22.25 | 52,835 | -0.40(-1.77%) |
Dec 21, 2018 | 24.46 | 25.40 | 22.39 | 22.65 | 268,259 | -1.85(-7.57%) |
Dec 20, 2018 | 24.75 | 25.81 | 23.79 | 24.51 | 181,262 | -0.35(-1.42%) |
Dec 19, 2018 | 24.26 | 25.35 | 24.18 | 24.86 | 153,723 | +0.50(+2.04%) |
Dec 18, 2018 | 25.16 | 26.10 | 23.61 | 24.36 | 232,051 | -0.95(-3.74%) |
Dec 17, 2018 | 26.18 | 26.54 | 25.07 | 25.31 | 278,080 | -0.87(-3.32%) |
Dec 14, 2018 | 25.88 | 26.27 | 25.00 | 26.18 | 217,098 | -0.04(-0.15%) |
Dec 13, 2018 | 25.32 | 26.76 | 25.32 | 26.22 | 272,190 | +0.81(+3.20%) |
Dec 12, 2018 | 25.81 | 25.86 | 24.85 | 25.40 | 207,591 | -0.35(-1.37%) |
Dec 11, 2018 | 25.81 | 25.88 | 25.46 | 25.76 | 141,111 | +0.01(+0.04%) |
Dec 10, 2018 | 25.48 | 25.99 | 25.23 | 25.75 | 160,731 | +0.43(+1.70%) |
Dec 07, 2018 | 25.26 | 25.35 | 24.37 | 25.32 | 64,763 | -0.03(-0.11%) |
Dec 06, 2018 | 24.12 | 25.51 | 23.86 | 25.35 | 209,543 | +1.02(+4.20%) |
Dec 04, 2018 | 24.76 | 25.11 | 23.75 | 24.32 | 153,694 | -0.93(-3.67%) |