Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 39.46 | 40.59 | 39.46 | 39.88 | 900 | -0.95(-2.33%) |
Dec 30, 2019 | 41.25 | 41.25 | 40.78 | 40.83 | 1,412 | -0.07(-0.17%) |
Dec 27, 2019 | 39.47 | 41.50 | 39.47 | 40.90 | 5,100 | +1.46(+3.70%) |
Dec 26, 2019 | 39.67 | 40.19 | 39.44 | 39.44 | 1,668 | -0.56(-1.40%) |
Dec 24, 2019 | 40.06 | 40.06 | 39.30 | 40.00 | 1,300 | +0.48(+1.21%) |
Dec 23, 2019 | 40.00 | 40.58 | 39.51 | 39.52 | 1,567 | -0.38(-0.95%) |
Dec 20, 2019 | 38.48 | 39.90 | 37.61 | 39.90 | 10,800 | +1.41(+3.66%) |
Dec 19, 2019 | 37.75 | 38.49 | 37.75 | 38.49 | 4,281 | -0.01(-0.03%) |
Dec 18, 2019 | 38.13 | 38.50 | 37.96 | 38.50 | 2,246 | +0.08(+0.21%) |
Dec 17, 2019 | 37.54 | 38.42 | 37.50 | 38.42 | 4,611 | +0.01(+0.03%) |
Dec 16, 2019 | 36.93 | 38.41 | 36.93 | 38.41 | 1,453 | +1.46(+3.95%) |
Dec 13, 2019 | 36.95 | 36.95 | 36.95 | 36.95 | 1,000 | -0.05(-0.14%) |
Dec 12, 2019 | 37.00 | 37.00 | 37.00 | 37.00 | 357 | -0.10(-0.27%) |
Dec 11, 2019 | 39.07 | 39.07 | 37.10 | 37.10 | 2,468 | -1.49(-3.86%) |
Dec 10, 2019 | 38.13 | 39.28 | 37.97 | 38.59 | 1,852 | -0.20(-0.52%) |
Dec 09, 2019 | 37.23 | 38.79 | 37.23 | 38.79 | 728 | +1.49(+3.99%) |
Dec 06, 2019 | 37.22 | 38.00 | 37.21 | 37.30 | 1,300 | -0.05(-0.13%) |
Dec 05, 2019 | 36.66 | 37.35 | 36.66 | 37.35 | 957 | +1.44(+4.01%) |
Dec 04, 2019 | 36.31 | 36.31 | 35.91 | 35.91 | 757 | +0.50(+1.41%) |
Dec 03, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 746 | +0.70(+2.02%) |
Dec 02, 2019 | 34.42 | 34.71 | 34.42 | 34.71 | 818 | +0.27(+0.78%) |
Nov 29, 2019 | 34.23 | 34.44 | 34.23 | 34.44 | 400 | +0.74(+2.20%) |
Nov 27, 2019 | 34.44 | 34.45 | 33.70 | 33.70 | 800 | -0.67(-1.95%) |
Nov 26, 2019 | 34.34 | 34.45 | 33.76 | 34.37 | 2,131 | -0.59(-1.69%) |
Nov 25, 2019 | 34.00 | 35.02 | 34.00 | 34.96 | 1,068 | +1.34(+3.99%) |
Nov 22, 2019 | 33.05 | 33.62 | 33.00 | 33.62 | 1,400 | +0.40(+1.20%) |
Nov 21, 2019 | 32.77 | 33.22 | 32.77 | 33.22 | 514 | +1.66(+5.26%) |
Nov 20, 2019 | 31.70 | 32.35 | 31.56 | 31.56 | 2,359 | -0.39(-1.22%) |
Nov 19, 2019 | 32.43 | 32.73 | 31.18 | 31.95 | 1,489 | +0.00(+0.00%) |
Nov 18, 2019 | 31.00 | 31.95 | 31.00 | 31.95 | 1,393 | +0.69(+2.21%) |
Nov 15, 2019 | 31.30 | 31.33 | 31.26 | 31.26 | 800 | -0.74(-2.31%) |
Nov 14, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 870 | -0.24(-0.74%) |
Nov 13, 2019 | 31.19 | 32.24 | 31.19 | 32.24 | 803 | +0.24(+0.75%) |
Nov 12, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 122 | +0.00(+0.00%) |
Nov 11, 2019 | 31.63 | 32.00 | 31.63 | 32.00 | 1,432 | +1.00(+3.23%) |
Nov 08, 2019 | 31.50 | 31.50 | 31.00 | 31.00 | 800 | -0.50(-1.59%) |
Nov 07, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 465 | -0.50(-1.56%) |
Nov 06, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 466 | +0.00(+0.00%) |
Nov 05, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 861 | +1.00(+3.23%) |
Nov 04, 2019 | 32.03 | 32.03 | 31.00 | 31.00 | 1,105 | -1.00(-3.12%) |
Nov 01, 2019 | 31.50 | 32.00 | 31.50 | 32.00 | 700 | +0.46(+1.46%) |
Oct 31, 2019 | 31.38 | 31.54 | 31.38 | 31.54 | 741 | -0.21(-0.66%) |
Oct 30, 2019 | 31.75 | 31.75 | 31.75 | 31.75 | 333 | +0.00(+0.00%) |
Oct 29, 2019 | 31.30 | 31.75 | 31.30 | 31.75 | 775 | -0.62(-1.90%) |
Oct 28, 2019 | 30.64 | 32.37 | 30.64 | 32.37 | 3,739 | +1.87(+6.11%) |
Oct 25, 2019 | 30.50 | 30.50 | 30.50 | 30.50 | 800 | +0.00(+0.00%) |
Oct 24, 2019 | 30.09 | 30.60 | 30.00 | 30.50 | 1,862 | +0.92(+3.11%) |
Oct 23, 2019 | 29.58 | 29.58 | 206 | +0.00(+0.00%) | ||
Oct 22, 2019 | 29.80 | 29.80 | 29.17 | 29.58 | 1,198 | +0.13(+0.46%) |
Oct 21, 2019 | 28.57 | 29.45 | 28.57 | 29.45 | 1,398 | +0.82(+2.88%) |
Oct 18, 2019 | 27.75 | 28.62 | 27.59 | 28.62 | 1,700 | +0.12(+0.42%) |
Oct 17, 2019 | 28.50 | 28.50 | 27.00 | 28.50 | 937 | +0.46(+1.63%) |
Oct 16, 2019 | 28.95 | 28.95 | 27.34 | 28.04 | 3,675 | -1.06(-3.63%) |
Oct 15, 2019 | 28.90 | 29.37 | 28.90 | 29.10 | 758 | -0.24(-0.82%) |
Oct 14, 2019 | 30.05 | 30.69 | 29.34 | 29.34 | 4,657 | -1.01(-3.33%) |
Oct 11, 2019 | 30.36 | 30.70 | 30.20 | 30.35 | 1,100 | +0.45(+1.51%) |
Oct 10, 2019 | 30.45 | 30.86 | 29.90 | 29.90 | 3,361 | +0.01(+0.03%) |
Oct 09, 2019 | 30.46 | 30.91 | 29.89 | 29.89 | 3,715 | -0.12(-0.40%) |
Oct 08, 2019 | 29.61 | 30.42 | 29.61 | 30.01 | 2,789 | -0.30(-0.99%) |
Oct 07, 2019 | 30.50 | 31.27 | 30.20 | 30.31 | 4,068 | -0.33(-1.08%) |
Oct 04, 2019 | 30.69 | 30.80 | 30.49 | 30.64 | 3,100 | -0.00(-0.01%) |
Oct 03, 2019 | 30.50 | 30.64 | 30.50 | 30.64 | 695 | +0.13(+0.43%) |
Oct 02, 2019 | 31.10 | 31.10 | 30.50 | 30.51 | 1,256 | +0.01(+0.03%) |
Oct 01, 2019 | 31.94 | 32.11 | 30.50 | 30.50 | 2,129 | -0.55(-1.77%) |
Sep 30, 2019 | 31.05 | 31.05 | 31.05 | 31.05 | 426 | +0.55(+1.80%) |
Sep 27, 2019 | 32.20 | 32.20 | 30.50 | 30.50 | 400 | -0.48(-1.55%) |
Sep 26, 2019 | 31.00 | 31.78 | 30.98 | 30.98 | 1,075 | +0.47(+1.54%) |
Sep 25, 2019 | 31.75 | 32.25 | 30.51 | 30.51 | 2,891 | -1.09(-3.45%) |
Sep 24, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 411 | -0.83(-2.56%) |
Sep 23, 2019 | 32.02 | 32.43 | 32.02 | 32.43 | 1,155 | +0.30(+0.93%) |
Sep 20, 2019 | 31.85 | 32.14 | 31.02 | 32.13 | 5,200 | +0.24(+0.75%) |
Sep 19, 2019 | 32.68 | 32.73 | 31.89 | 31.89 | 1,424 | +0.39(+1.24%) |
Sep 18, 2019 | 31.50 | 31.50 | 31.50 | 31.50 | 606 | -0.50(-1.56%) |
Sep 17, 2019 | 32.20 | 32.40 | 32.00 | 32.00 | 915 | -0.83(-2.53%) |
Sep 16, 2019 | 32.11 | 32.83 | 32.11 | 32.83 | 522 | -0.17(-0.51%) |
Sep 13, 2019 | 31.75 | 33.15 | 31.75 | 33.00 | 700 | +1.00(+3.12%) |
Sep 12, 2019 | 32.00 | 32.00 | 32.00 | 32.00 | 632 | +0.71(+2.27%) |
Sep 11, 2019 | 31.29 | 31.29 | 31.29 | 31.29 | 310 | +0.00(+0.00%) |
Sep 10, 2019 | 31.04 | 31.32 | 31.04 | 31.29 | 1,403 | +0.23(+0.74%) |
Sep 09, 2019 | 30.01 | 31.06 | 30.01 | 31.06 | 589 | +0.72(+2.37%) |
Sep 06, 2019 | 30.33 | 30.34 | 30.33 | 30.34 | 1,300 | +0.31(+1.03%) |
Sep 05, 2019 | 29.33 | 30.43 | 29.33 | 30.03 | 1,652 | +1.13(+3.91%) |
Sep 04, 2019 | 28.90 | 28.90 | 28.90 | 28.90 | 217 | +0.00(+0.00%) |
Sep 03, 2019 | 29.26 | 29.27 | 28.90 | 28.90 | 1,359 | -0.41(-1.40%) |
Aug 30, 2019 | 28.75 | 30.13 | 28.75 | 29.31 | 1,600 | +1.56(+5.62%) |
Aug 29, 2019 | 27.91 | 28.04 | 27.75 | 27.75 | 818 | +0.67(+2.47%) |
Aug 28, 2019 | 26.05 | 27.08 | 25.54 | 27.08 | 3,233 | +0.19(+0.71%) |
Aug 27, 2019 | 27.09 | 27.76 | 26.89 | 26.89 | 1,645 | -0.75(-2.71%) |
Aug 26, 2019 | 27.93 | 27.93 | 27.36 | 27.64 | 4,330 | +0.74(+2.75%) |
Aug 23, 2019 | 26.90 | 26.90 | 26.90 | 26.90 | 300 | -0.40(-1.47%) |
Aug 22, 2019 | 27.40 | 28.01 | 27.30 | 27.30 | 3,124 | -0.14(-0.51%) |
Aug 21, 2019 | 27.01 | 28.12 | 27.01 | 27.44 | 3,691 | +1.37(+5.26%) |
Aug 20, 2019 | 24.00 | 26.42 | 24.00 | 26.07 | 2,527 | +2.52(+10.70%) |
Aug 19, 2019 | 24.00 | 24.00 | 23.55 | 23.55 | 986 | -0.77(-3.17%) |
Aug 16, 2019 | 24.32 | 24.32 | 24.32 | 24.32 | 300 | +0.32(+1.35%) |
Aug 15, 2019 | 23.76 | 24.00 | 23.76 | 24.00 | 473 | +1.00(+4.33%) |
Aug 14, 2019 | 23.17 | 23.17 | 23.00 | 23.00 | 723 | -0.69(-2.91%) |
Aug 13, 2019 | 24.25 | 24.25 | 23.69 | 23.69 | 1,098 | -0.07(-0.29%) |
Aug 12, 2019 | 24.60 | 24.60 | 23.76 | 23.76 | 1,032 | +0.01(+0.04%) |
Aug 09, 2019 | 24.10 | 24.10 | 23.72 | 23.75 | 600 | -0.35(-1.45%) |
Aug 08, 2019 | 25.10 | 25.10 | 24.10 | 24.10 | 1,955 | -0.50(-2.03%) |
Aug 07, 2019 | 24.74 | 24.96 | 24.60 | 24.60 | 1,237 | -0.36(-1.44%) |
Aug 06, 2019 | 24.80 | 25.50 | 24.80 | 24.96 | 613 | +0.16(+0.65%) |
Aug 05, 2019 | 24.70 | 24.80 | 24.70 | 24.80 | 1,396 | -0.05(-0.20%) |
Aug 02, 2019 | 25.00 | 25.26 | 24.85 | 24.85 | 1,100 | +0.09(+0.36%) |
Aug 01, 2019 | 24.76 | 26.04 | 24.76 | 24.76 | 600 | -0.57(-2.25%) |
Jul 31, 2019 | 25.69 | 26.05 | 25.33 | 25.33 | 2,897 | -0.17(-0.67%) |
Jul 30, 2019 | 25.25 | 26.11 | 24.77 | 25.50 | 2,702 | +0.06(+0.24%) |
Jul 29, 2019 | 25.95 | 26.00 | 25.44 | 25.44 | 1,359 | +0.69(+2.79%) |
Jul 26, 2019 | 25.19 | 25.65 | 24.75 | 24.75 | 3,100 | -0.19(-0.76%) |
Jul 25, 2019 | 25.06 | 25.76 | 24.94 | 24.94 | 1,679 | +0.65(+2.68%) |
Jul 24, 2019 | 26.43 | 26.85 | 24.26 | 24.29 | 5,842 | -3.39(-12.25%) |
Jul 23, 2019 | 28.39 | 31.37 | 27.00 | 27.68 | 10,886 | +1.68(+6.46%) |
Jul 22, 2019 | 27.30 | 27.30 | 26.00 | 26.00 | 633 | -0.48(-1.81%) |
Jul 19, 2019 | 26.48 | 26.48 | 26.48 | 26.48 | 200 | +0.00(+0.00%) |
Jul 18, 2019 | 26.52 | 26.52 | 26.48 | 26.48 | 868 | +0.48(+1.85%) |
Jul 17, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 272 | -0.11(-0.42%) |
Jul 16, 2019 | 26.11 | 26.11 | 26.11 | 26.11 | 952 | -0.89(-3.30%) |
Jul 15, 2019 | 27.59 | 27.59 | 27.00 | 27.00 | 2,424 | -0.15(-0.55%) |
Jul 12, 2019 | 26.83 | 27.89 | 26.83 | 27.15 | 1,600 | -0.23(-0.84%) |
Jul 11, 2019 | 27.08 | 27.38 | 27.00 | 27.38 | 1,156 | +0.87(+3.28%) |
Jul 10, 2019 | 26.92 | 27.01 | 26.51 | 26.51 | 1,570 | +0.17(+0.65%) |
Jul 09, 2019 | 27.30 | 27.30 | 26.34 | 26.34 | 3,672 | -1.91(-6.76%) |
Jul 08, 2019 | 27.90 | 28.45 | 27.48 | 28.25 | 1,138 | +1.43(+5.33%) |
Jul 05, 2019 | 27.72 | 27.72 | 26.82 | 26.82 | 1,100 | +0.46(+1.75%) |
Jul 03, 2019 | 26.36 | 26.37 | 26.36 | 26.36 | 400 | +0.45(+1.76%) |
Jul 02, 2019 | 25.89 | 25.91 | 25.89 | 25.91 | 1,334 | -0.00(-0.02%) |
Jul 01, 2019 | 26.00 | 26.16 | 25.39 | 25.91 | 2,944 | +0.28(+1.09%) |
Jun 28, 2019 | 24.68 | 26.07 | 23.27 | 25.63 | 46,800 | +0.84(+3.39%) |
Jun 27, 2019 | 24.42 | 26.64 | 24.25 | 24.79 | 6,846 | -0.61(-2.40%) |
Jun 26, 2019 | 24.04 | 26.10 | 24.04 | 25.40 | 2,662 | +1.01(+4.14%) |
Jun 25, 2019 | 23.50 | 24.39 | 23.38 | 24.39 | 2,605 | +1.32(+5.72%) |
Jun 24, 2019 | 23.51 | 23.84 | 23.07 | 23.07 | 4,309 | -0.16(-0.69%) |
Jun 21, 2019 | 23.25 | 23.76 | 23.23 | 23.23 | 7,500 | -0.08(-0.34%) |
Jun 20, 2019 | 23.25 | 23.74 | 23.10 | 23.31 | 3,885 | +0.31(+1.35%) |
Jun 19, 2019 | 23.24 | 23.41 | 23.00 | 23.00 | 6,292 | +0.00(+0.00%) |
Jun 18, 2019 | 23.45 | 23.45 | 22.85 | 23.00 | 5,804 | -0.41(-1.75%) |
Jun 17, 2019 | 24.22 | 24.22 | 23.00 | 23.41 | 8,945 | -0.79(-3.26%) |
Jun 14, 2019 | 24.77 | 25.37 | 24.20 | 24.20 | 2,800 | -0.66(-2.65%) |
Jun 13, 2019 | 25.17 | 25.17 | 24.39 | 24.86 | 2,874 | +0.16(+0.65%) |
Jun 12, 2019 | 26.74 | 26.74 | 24.66 | 24.70 | 10,665 | -2.31(-8.55%) |
Jun 11, 2019 | 27.01 | 27.01 | 26.54 | 27.01 | 2,317 | +0.30(+1.12%) |
Jun 10, 2019 | 26.25 | 26.71 | 26.25 | 26.71 | 2,899 | +0.20(+0.75%) |
Jun 07, 2019 | 26.36 | 26.75 | 26.17 | 26.51 | 4,000 | +0.24(+0.91%) |
Jun 06, 2019 | 26.50 | 26.54 | 26.23 | 26.27 | 2,227 | -0.08(-0.30%) |
Jun 05, 2019 | 27.61 | 27.61 | 26.35 | 26.35 | 3,235 | +0.00(+0.00%) |
Jun 04, 2019 | 27.06 | 27.06 | 26.28 | 26.35 | 4,260 | -0.40(-1.50%) |
Jun 03, 2019 | 27.27 | 27.27 | 26.55 | 26.75 | 1,284 | -0.76(-2.76%) |
May 31, 2019 | 27.75 | 27.75 | 27.51 | 27.51 | 1,200 | -0.39(-1.40%) |
May 30, 2019 | 27.89 | 28.06 | 27.75 | 27.90 | 2,080 | +0.10(+0.36%) |
May 29, 2019 | 28.28 | 28.28 | 27.80 | 27.80 | 4,726 | -0.71(-2.49%) |
May 28, 2019 | 28.47 | 28.70 | 28.28 | 28.51 | 1,643 | +0.70(+2.52%) |
May 24, 2019 | 28.04 | 28.25 | 27.80 | 27.81 | 4,300 | +0.01(+0.04%) |
May 23, 2019 | 27.80 | 27.80 | 27.80 | 27.80 | 359 | -0.60(-2.11%) |
May 22, 2019 | 28.00 | 28.40 | 27.97 | 28.40 | 1,147 | +0.15(+0.53%) |
May 21, 2019 | 28.09 | 28.26 | 27.33 | 28.25 | 4,682 | +1.10(+4.07%) |
May 20, 2019 | 29.17 | 29.17 | 27.15 | 27.15 | 3,111 | -1.85(-6.39%) |
May 17, 2019 | 30.55 | 30.55 | 29.00 | 29.00 | 1,900 | -1.70(-5.54%) |
May 16, 2019 | 30.30 | 30.70 | 30.28 | 30.70 | 1,493 | +0.50(+1.66%) |
May 15, 2019 | 30.51 | 30.51 | 30.00 | 30.20 | 2,482 | -0.60(-1.95%) |
May 14, 2019 | 31.21 | 31.21 | 30.61 | 30.80 | 3,422 | -0.07(-0.23%) |
May 13, 2019 | 31.61 | 31.61 | 30.87 | 30.87 | 3,115 | -1.06(-3.32%) |
May 10, 2019 | 31.55 | 31.93 | 31.55 | 31.93 | 600 | +0.38(+1.20%) |
May 09, 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 621 | +0.00(+0.00%) |
May 08, 2019 | 31.55 | 31.55 | 31.55 | 31.55 | 332 | +0.00(+0.00%) |
May 07, 2019 | 31.67 | 31.67 | 31.55 | 31.55 | 658 | -0.45(-1.41%) |
May 06, 2019 | 32.05 | 32.05 | 32.00 | 32.00 | 2,304 | +0.47(+1.49%) |
May 03, 2019 | 31.21 | 31.53 | 31.21 | 31.53 | 1,900 | +0.37(+1.19%) |
May 02, 2019 | 31.81 | 31.81 | 31.16 | 31.16 | 3,815 | +0.01(+0.03%) |
May 01, 2019 | 32.10 | 32.40 | 31.13 | 31.15 | 8,005 | -1.35(-4.15%) |
Apr 30, 2019 | 32.15 | 32.50 | 31.82 | 32.50 | 1,905 | +0.64(+2.01%) |
Apr 29, 2019 | 31.80 | 31.86 | 31.80 | 31.86 | 423 | -0.92(-2.81%) |
Apr 26, 2019 | 32.50 | 32.78 | 32.28 | 32.78 | 1,300 | -0.24(-0.73%) |
Apr 25, 2019 | 32.14 | 33.02 | 32.14 | 33.02 | 818 | +1.50(+4.76%) |
Apr 24, 2019 | 31.52 | 31.52 | 31.52 | 31.52 | 455 | -0.98(-3.02%) |
Apr 23, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 463 | +0.00(+0.00%) |
Apr 22, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 549 | +0.90(+2.85%) |
Apr 18, 2019 | 31.60 | 31.60 | 31.60 | 31.60 | 200 | -0.53(-1.65%) |
Apr 17, 2019 | 32.17 | 32.17 | 32.13 | 32.13 | 875 | -0.47(-1.44%) |
Apr 16, 2019 | 32.50 | 32.93 | 32.50 | 32.60 | 1,100 | +0.10(+0.31%) |
Apr 15, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 471 | +0.00(+0.00%) |
Apr 12, 2019 | 32.50 | 32.50 | 32.50 | 32.50 | 300 | +0.00(+0.00%) |
Apr 11, 2019 | 32.70 | 32.95 | 32.50 | 32.50 | 2,850 | -0.46(-1.40%) |
Apr 10, 2019 | 33.00 | 33.00 | 32.57 | 32.96 | 1,056 | -0.09(-0.27%) |
Apr 09, 2019 | 33.61 | 33.61 | 33.00 | 33.05 | 2,298 | +0.80(+2.48%) |
Apr 08, 2019 | 32.22 | 32.98 | 32.22 | 32.25 | 1,009 | -0.93(-2.80%) |
Apr 05, 2019 | 34.00 | 34.01 | 33.01 | 33.18 | 2,000 | +0.58(+1.78%) |
Apr 04, 2019 | 32.19 | 33.00 | 32.19 | 32.60 | 2,814 | +0.80(+2.52%) |
Apr 03, 2019 | 31.91 | 31.91 | 31.66 | 31.80 | 1,000 | +0.30(+0.95%) |
Apr 02, 2019 | 31.43 | 32.05 | 31.34 | 31.50 | 3,828 | +0.50(+1.61%) |
Apr 01, 2019 | 31.25 | 31.65 | 31.00 | 31.00 | 2,421 | -0.24(-0.77%) |
Mar 29, 2019 | 32.42 | 32.42 | 31.24 | 31.24 | 1,200 | -0.46(-1.45%) |
Mar 28, 2019 | 31.25 | 31.70 | 31.25 | 31.70 | 1,087 | +0.43(+1.38%) |
Mar 27, 2019 | 31.43 | 32.84 | 31.27 | 31.27 | 3,181 | -0.34(-1.08%) |
Mar 26, 2019 | 31.50 | 31.97 | 31.50 | 31.61 | 1,353 | -0.30(-0.94%) |
Mar 25, 2019 | 31.23 | 31.91 | 31.23 | 31.91 | 977 | +1.56(+5.14%) |
Mar 22, 2019 | 32.26 | 32.26 | 30.35 | 30.35 | 1,100 | -1.90(-5.89%) |
Mar 21, 2019 | 32.89 | 33.02 | 31.53 | 32.25 | 2,211 | -0.05(-0.15%) |
Mar 20, 2019 | 35.93 | 35.93 | 32.30 | 32.30 | 4,369 | -2.48(-7.12%) |
Mar 19, 2019 | 34.65 | 35.10 | 34.65 | 34.77 | 1,156 | +1.05(+3.13%) |
Mar 18, 2019 | 34.38 | 34.38 | 33.72 | 33.72 | 905 | -0.98(-2.82%) |
Mar 15, 2019 | 34.99 | 34.99 | 34.00 | 34.70 | 8,400 | -0.25(-0.72%) |
Mar 14, 2019 | 36.28 | 36.28 | 34.95 | 34.95 | 1,327 | -1.55(-4.25%) |
Mar 13, 2019 | 36.59 | 38.34 | 36.32 | 36.50 | 8,981 | -0.38(-1.03%) |
Mar 12, 2019 | 35.03 | 36.89 | 35.03 | 36.88 | 2,313 | +0.88(+2.44%) |
Mar 11, 2019 | 34.39 | 36.00 | 34.39 | 36.00 | 983 | +1.94(+5.70%) |
Mar 08, 2019 | 34.07 | 34.44 | 33.70 | 34.06 | 700 | +0.36(+1.07%) |
Mar 07, 2019 | 34.11 | 34.11 | 33.70 | 33.70 | 733 | -0.04(-0.12%) |
Mar 06, 2019 | 34.09 | 34.10 | 33.74 | 33.74 | 1,094 | +0.01(+0.03%) |
Mar 05, 2019 | 33.01 | 33.73 | 33.01 | 33.73 | 794 | +0.74(+2.24%) |
Mar 04, 2019 | 33.10 | 33.51 | 32.39 | 32.99 | 4,459 | -0.51(-1.52%) |
Mar 01, 2019 | 33.15 | 33.96 | 33.15 | 33.50 | 1,500 | +0.40(+1.21%) |
Feb 28, 2019 | 33.10 | 33.46 | 33.10 | 33.10 | 1,625 | +0.36(+1.10%) |
Feb 27, 2019 | 32.25 | 32.74 | 32.25 | 32.74 | 1,157 | +0.84(+2.63%) |
Feb 26, 2019 | 31.83 | 32.26 | 31.83 | 31.90 | 1,082 | -0.86(-2.63%) |
Feb 25, 2019 | 31.02 | 34.42 | 31.02 | 32.76 | 1,104 | -0.24(-0.73%) |
Feb 22, 2019 | 32.86 | 33.00 | 32.86 | 33.00 | 1,200 | +1.70(+5.43%) |
Feb 21, 2019 | 31.25 | 31.30 | 31.25 | 31.30 | 1,357 | +0.78(+2.56%) |
Feb 20, 2019 | 30.52 | 30.52 | 30.52 | 30.52 | 1,229 | -1.23(-3.87%) |
Feb 19, 2019 | 30.94 | 31.75 | 30.94 | 31.75 | 1,452 | -0.58(-1.79%) |
Feb 15, 2019 | 33.40 | 33.40 | 32.33 | 32.33 | 1,600 | -0.29(-0.89%) |
Feb 14, 2019 | 32.62 | 32.62 | 32.62 | 32.62 | 663 | -1.01(-3.00%) |
Feb 13, 2019 | 33.63 | 33.63 | 33.63 | 33.63 | 372 | +0.00(+0.00%) |
Feb 12, 2019 | 33.63 | 33.63 | 33.63 | 33.63 | 350 | +0.47(+1.42%) |
Feb 11, 2019 | 33.68 | 33.68 | 33.16 | 33.16 | 827 | +0.41(+1.25%) |
Feb 08, 2019 | 32.75 | 32.75 | 32.75 | 32.75 | 200 | +0.00(+0.00%) |
Feb 07, 2019 | 33.25 | 33.56 | 32.75 | 32.75 | 981 | -0.50(-1.50%) |
Feb 06, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 175 | +0.00(+0.00%) |
Feb 05, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 405 | +0.00(+0.00%) |
Feb 04, 2019 | 33.25 | 33.25 | 33.25 | 33.25 | 380 | +0.00(+0.00%) |
Feb 01, 2019 | 33.55 | 33.55 | 33.09 | 33.25 | 1,500 | -0.30(-0.89%) |
Jan 31, 2019 | 33.55 | 33.55 | 33.55 | 33.55 | 647 | +1.51(+4.71%) |
Jan 30, 2019 | 30.52 | 32.04 | 30.52 | 32.04 | 812 | +0.58(+1.84%) |
Jan 29, 2019 | 31.97 | 31.97 | 31.46 | 31.46 | 498 | +0.46(+1.48%) |
Jan 28, 2019 | 30.15 | 31.00 | 30.15 | 31.00 | 1,088 | -1.00(-3.12%) |
Jan 25, 2019 | 31.55 | 32.00 | 31.55 | 32.00 | 700 | -1.41(-4.22%) |
Jan 24, 2019 | 33.41 | 33.41 | 33.41 | 33.41 | 252 | +0.00(+0.00%) |
Jan 23, 2019 | 33.41 | 33.41 | 33.41 | 33.41 | 411 | +0.27(+0.81%) |
Jan 22, 2019 | 33.14 | 33.14 | 33.14 | 33.14 | 456 | -1.28(-3.72%) |
Jan 18, 2019 | 35.69 | 35.69 | 34.42 | 34.42 | 1,600 | -1.01(-2.85%) |
Jan 17, 2019 | 34.99 | 37.17 | 34.99 | 35.43 | 2,468 | +2.45(+7.43%) |
Jan 16, 2019 | 31.31 | 32.98 | 31.31 | 32.98 | 1,138 | -0.02(-0.06%) |
Jan 15, 2019 | 33.00 | 33.00 | 31.82 | 33.00 | 1,107 | +0.00(+0.00%) |
Jan 14, 2019 | 33.49 | 33.49 | 33.00 | 33.00 | 1,921 | -0.25(-0.75%) |
Jan 11, 2019 | 33.01 | 33.25 | 33.01 | 33.25 | 700 | -0.50(-1.48%) |
Jan 10, 2019 | 33.02 | 33.98 | 32.81 | 33.75 | 1,419 | +0.58(+1.75%) |
Jan 09, 2019 | 32.08 | 33.17 | 32.08 | 33.17 | 1,472 | +1.16(+3.62%) |
Jan 08, 2019 | 32.01 | 32.01 | 32.01 | 32.01 | 476 | +0.51(+1.62%) |
Jan 07, 2019 | 29.87 | 31.72 | 29.87 | 31.50 | 1,646 | +1.88(+6.35%) |
Jan 04, 2019 | 28.02 | 29.62 | 28.02 | 29.62 | 3,000 | +1.95(+7.05%) |
Jan 03, 2019 | 28.00 | 28.01 | 27.67 | 27.67 | 1,140 | -0.33(-1.18%) |