Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 33.01 | 33.18 | 32.75 | 32.83 | 250,762 | -0.31(-0.92%) |
Dec 30, 2019 | 32.98 | 33.57 | 32.62 | 33.14 | 135,273 | +0.24(+0.73%) |
Dec 27, 2019 | 33.16 | 33.16 | 32.79 | 32.90 | 90,577 | -0.15(-0.45%) |
Dec 26, 2019 | 33.68 | 33.91 | 33.01 | 33.05 | 101,595 | -0.70(-2.08%) |
Dec 24, 2019 | 33.41 | 33.77 | 33.26 | 33.75 | 91,982 | +0.46(+1.39%) |
Dec 23, 2019 | 32.52 | 33.59 | 32.49 | 33.29 | 152,540 | +0.68(+2.07%) |
Dec 20, 2019 | 32.46 | 32.85 | 32.08 | 32.61 | 1,075,146 | +0.19(+0.60%) |
Dec 19, 2019 | 32.25 | 32.53 | 32.03 | 32.42 | 218,839 | +0.04(+0.11%) |
Dec 18, 2019 | 32.70 | 32.84 | 32.09 | 32.38 | 120,622 | -0.27(-0.82%) |
Dec 17, 2019 | 32.37 | 32.66 | 32.09 | 32.65 | 284,714 | +0.26(+0.80%) |
Dec 16, 2019 | 32.34 | 32.70 | 32.27 | 32.39 | 154,518 | +0.22(+0.69%) |
Dec 13, 2019 | 32.33 | 32.44 | 31.79 | 32.17 | 182,343 | -0.07(-0.23%) |
Dec 12, 2019 | 31.98 | 32.63 | 31.57 | 32.24 | 207,199 | +0.22(+0.69%) |
Dec 11, 2019 | 32.16 | 32.19 | 31.06 | 32.02 | 156,945 | +0.12(+0.38%) |
Dec 10, 2019 | 32.14 | 32.32 | 31.75 | 31.90 | 118,967 | -0.20(-0.63%) |
Dec 09, 2019 | 32.36 | 32.70 | 31.93 | 32.10 | 204,663 | -0.37(-1.14%) |
Dec 06, 2019 | 33.20 | 33.40 | 31.77 | 32.47 | 388,250 | -0.78(-2.34%) |
Dec 05, 2019 | 34.69 | 35.16 | 32.95 | 33.25 | 356,516 | -0.46(-1.37%) |
Dec 04, 2019 | 33.47 | 34.13 | 33.44 | 33.71 | 207,307 | +0.31(+0.91%) |
Dec 03, 2019 | 33.74 | 33.74 | 32.95 | 33.41 | 283,202 | -0.66(-1.93%) |
Dec 02, 2019 | 34.99 | 34.99 | 33.83 | 34.06 | 158,598 | -0.90(-2.57%) |
Nov 29, 2019 | 34.63 | 35.06 | 34.31 | 34.96 | 119,652 | +0.46(+1.34%) |
Nov 27, 2019 | 34.76 | 34.93 | 34.40 | 34.50 | 95,225 | -0.22(-0.64%) |
Nov 26, 2019 | 34.10 | 34.90 | 33.44 | 34.72 | 213,533 | +0.76(+2.23%) |
Nov 25, 2019 | 33.75 | 34.31 | 33.39 | 33.96 | 129,096 | +0.43(+1.30%) |
Nov 22, 2019 | 33.22 | 33.88 | 33.15 | 33.53 | 130,785 | +0.23(+0.69%) |
Nov 21, 2019 | 33.30 | 33.42 | 32.62 | 33.30 | 120,788 | +0.16(+0.47%) |
Nov 20, 2019 | 33.38 | 33.44 | 32.86 | 33.14 | 131,988 | -0.48(-1.43%) |
Nov 19, 2019 | 33.82 | 33.95 | 32.95 | 33.62 | 88,162 | -0.03(-0.08%) |
Nov 18, 2019 | 33.27 | 33.77 | 32.86 | 33.65 | 163,034 | +0.32(+0.97%) |
Nov 15, 2019 | 33.42 | 33.82 | 32.66 | 33.32 | 155,862 | +0.03(+0.08%) |
Nov 14, 2019 | 33.26 | 33.35 | 32.43 | 33.30 | 158,400 | -0.09(-0.28%) |
Nov 13, 2019 | 33.98 | 34.19 | 33.35 | 33.39 | 157,162 | -0.62(-1.82%) |
Nov 12, 2019 | 33.28 | 34.01 | 33.05 | 34.01 | 183,157 | +0.70(+2.11%) |
Nov 11, 2019 | 32.38 | 33.31 | 32.32 | 33.31 | 129,383 | +0.62(+1.90%) |
Nov 08, 2019 | 32.17 | 32.74 | 32.09 | 32.69 | 98,791 | +0.44(+1.38%) |
Nov 07, 2019 | 32.25 | 32.61 | 31.76 | 32.24 | 198,731 | +0.19(+0.61%) |
Nov 06, 2019 | 32.66 | 32.75 | 31.65 | 32.05 | 162,500 | -0.56(-1.73%) |
Nov 05, 2019 | 32.62 | 33.20 | 32.29 | 32.61 | 114,285 | +0.00(+0.00%) |
Nov 04, 2019 | 32.90 | 33.20 | 32.48 | 32.61 | 173,788 | -0.21(-0.63%) |
Nov 01, 2019 | 32.38 | 33.12 | 32.17 | 32.82 | 204,177 | +0.49(+1.50%) |
Oct 31, 2019 | 32.03 | 32.35 | 31.76 | 32.33 | 168,697 | +0.34(+1.07%) |
Oct 30, 2019 | 31.07 | 32.09 | 30.90 | 31.99 | 236,025 | +1.17(+3.80%) |
Oct 29, 2019 | 30.50 | 31.17 | 30.44 | 30.82 | 166,837 | +0.29(+0.95%) |
Oct 28, 2019 | 29.74 | 30.68 | 29.74 | 30.53 | 194,526 | +0.94(+3.19%) |
Oct 25, 2019 | 29.21 | 29.62 | 29.06 | 29.59 | 129,488 | +0.25(+0.85%) |
Oct 24, 2019 | 29.61 | 29.61 | 29.03 | 29.34 | 183,060 | -0.25(-0.84%) |
Oct 23, 2019 | 29.73 | 29.85 | 29.48 | 29.59 | 48,499 | -0.18(-0.59%) |
Oct 22, 2019 | 29.67 | 30.15 | 29.37 | 29.76 | 93,088 | -0.01(-0.03%) |
Oct 21, 2019 | 30.30 | 30.50 | 29.68 | 29.77 | 88,022 | -0.16(-0.53%) |
Oct 18, 2019 | 29.62 | 30.07 | 29.43 | 29.93 | 116,626 | +0.13(+0.43%) |
Oct 17, 2019 | 29.37 | 30.13 | 29.19 | 29.80 | 160,437 | +0.68(+2.35%) |
Oct 16, 2019 | 28.85 | 29.36 | 28.60 | 29.12 | 143,434 | +0.19(+0.64%) |
Oct 15, 2019 | 28.54 | 29.14 | 27.13 | 28.93 | 209,181 | +0.36(+1.25%) |
Oct 14, 2019 | 28.81 | 28.81 | 28.12 | 28.57 | 170,987 | -0.20(-0.69%) |
Oct 11, 2019 | 28.74 | 29.15 | 28.65 | 28.77 | 127,739 | +0.42(+1.46%) |
Oct 10, 2019 | 28.58 | 28.70 | 28.12 | 28.36 | 137,036 | -0.19(-0.68%) |
Oct 09, 2019 | 28.59 | 29.13 | 28.38 | 28.55 | 105,566 | +0.03(+0.10%) |
Oct 08, 2019 | 29.09 | 29.37 | 28.51 | 28.52 | 157,440 | -0.71(-2.43%) |
Oct 07, 2019 | 28.47 | 29.33 | 28.47 | 29.23 | 398,528 | +0.54(+1.90%) |
Oct 04, 2019 | 28.28 | 28.85 | 28.04 | 28.69 | 163,848 | +0.56(+2.00%) |
Oct 03, 2019 | 28.52 | 28.59 | 27.61 | 28.13 | 228,072 | -0.69(-2.40%) |
Oct 02, 2019 | 28.69 | 29.05 | 28.17 | 28.82 | 160,061 | -0.21(-0.73%) |
Oct 01, 2019 | 30.29 | 30.67 | 28.83 | 29.03 | 193,369 | -0.94(-3.14%) |
Sep 30, 2019 | 30.74 | 31.04 | 29.92 | 29.97 | 186,974 | -0.82(-2.67%) |
Sep 27, 2019 | 31.69 | 32.11 | 30.58 | 30.79 | 239,104 | -0.51(-1.64%) |
Sep 26, 2019 | 32.28 | 33.76 | 31.19 | 31.30 | 538,146 | -0.95(-2.93%) |
Sep 25, 2019 | 31.34 | 32.27 | 30.25 | 32.25 | 904,392 | +4.75(+17.27%) |
Sep 24, 2019 | 27.68 | 27.99 | 27.31 | 27.50 | 323,370 | +0.07(+0.27%) |
Sep 23, 2019 | 27.38 | 27.63 | 26.98 | 27.43 | 181,492 | +0.00(+0.00%) |
Sep 20, 2019 | 27.10 | 27.74 | 27.08 | 27.43 | 279,226 | +0.34(+1.26%) |
Sep 19, 2019 | 27.08 | 27.53 | 26.90 | 27.08 | 88,174 | -0.04(-0.14%) |
Sep 18, 2019 | 27.22 | 27.25 | 26.87 | 27.12 | 85,647 | -0.14(-0.51%) |
Sep 17, 2019 | 27.20 | 27.58 | 26.92 | 27.26 | 119,648 | -0.07(-0.27%) |
Sep 16, 2019 | 27.29 | 27.49 | 27.20 | 27.33 | 184,281 | -0.19(-0.70%) |
Sep 13, 2019 | 28.10 | 28.27 | 27.37 | 27.53 | 97,376 | -0.54(-1.94%) |
Sep 12, 2019 | 27.43 | 28.13 | 26.97 | 28.07 | 148,181 | +0.53(+1.91%) |
Sep 11, 2019 | 26.53 | 27.56 | 26.10 | 27.55 | 156,551 | +1.09(+4.11%) |
Sep 10, 2019 | 25.49 | 27.40 | 25.06 | 26.46 | 415,332 | +0.97(+3.80%) |
Sep 09, 2019 | 25.40 | 25.73 | 25.09 | 25.49 | 121,800 | +0.05(+0.18%) |
Sep 06, 2019 | 25.27 | 25.58 | 25.14 | 25.44 | 86,316 | +0.25(+0.99%) |
Sep 05, 2019 | 24.89 | 25.48 | 24.67 | 25.19 | 185,830 | +0.57(+2.32%) |
Sep 04, 2019 | 24.73 | 24.94 | 24.45 | 24.62 | 274,164 | +0.18(+0.72%) |
Sep 03, 2019 | 24.47 | 24.81 | 24.23 | 24.45 | 168,740 | -0.22(-0.90%) |
Aug 30, 2019 | 24.75 | 24.96 | 24.36 | 24.67 | 320,757 | +0.07(+0.30%) |
Aug 29, 2019 | 25.02 | 25.23 | 24.41 | 24.59 | 191,329 | -0.30(-1.22%) |
Aug 28, 2019 | 24.60 | 25.21 | 24.40 | 24.90 | 140,020 | +0.26(+1.05%) |
Aug 27, 2019 | 24.85 | 25.30 | 24.64 | 24.64 | 132,366 | -0.28(-1.11%) |
Aug 26, 2019 | 24.90 | 25.17 | 24.42 | 24.92 | 88,343 | +0.30(+1.20%) |
Aug 23, 2019 | 25.22 | 25.55 | 24.35 | 24.62 | 136,631 | -0.75(-2.94%) |
Aug 22, 2019 | 25.50 | 25.78 | 25.25 | 25.37 | 40,961 | -0.18(-0.69%) |
Aug 21, 2019 | 25.31 | 25.68 | 24.83 | 25.54 | 123,812 | +0.41(+1.65%) |
Aug 20, 2019 | 25.46 | 25.46 | 24.95 | 25.13 | 106,823 | -0.33(-1.30%) |
Aug 19, 2019 | 25.72 | 25.81 | 25.23 | 25.46 | 132,642 | +0.11(+0.44%) |
Aug 16, 2019 | 24.96 | 25.43 | 24.87 | 25.35 | 118,738 | +0.54(+2.19%) |
Aug 15, 2019 | 25.46 | 25.46 | 24.58 | 24.81 | 70,599 | -0.65(-2.57%) |
Aug 14, 2019 | 25.64 | 25.88 | 25.21 | 25.46 | 96,243 | -0.64(-2.44%) |
Aug 13, 2019 | 25.81 | 26.54 | 25.81 | 26.10 | 84,982 | +0.17(+0.64%) |
Aug 12, 2019 | 25.54 | 26.17 | 25.47 | 25.93 | 120,672 | +0.20(+0.79%) |
Aug 09, 2019 | 26.20 | 26.20 | 25.50 | 25.73 | 137,173 | -0.68(-2.58%) |
Aug 08, 2019 | 25.70 | 26.42 | 25.70 | 26.41 | 84,434 | +0.89(+3.47%) |
Aug 07, 2019 | 24.94 | 25.70 | 24.68 | 25.53 | 99,780 | +0.18(+0.73%) |
Aug 06, 2019 | 26.15 | 26.27 | 25.30 | 25.34 | 128,431 | -0.50(-1.93%) |
Aug 05, 2019 | 26.10 | 26.32 | 25.43 | 25.84 | 81,269 | -0.74(-2.78%) |
Aug 02, 2019 | 26.94 | 26.94 | 25.83 | 26.58 | 87,183 | -0.66(-2.44%) |
Aug 01, 2019 | 27.46 | 28.22 | 27.21 | 27.24 | 189,420 | -0.20(-0.74%) |
Jul 31, 2019 | 27.19 | 27.93 | 27.08 | 27.44 | 168,607 | +0.28(+1.02%) |
Jul 30, 2019 | 26.75 | 27.35 | 26.61 | 27.17 | 139,141 | +0.24(+0.89%) |
Jul 29, 2019 | 26.75 | 27.02 | 26.72 | 26.93 | 91,897 | +0.11(+0.41%) |
Jul 26, 2019 | 26.13 | 26.84 | 26.04 | 26.82 | 118,522 | +0.78(+3.01%) |
Jul 25, 2019 | 26.10 | 26.27 | 25.66 | 26.03 | 116,880 | -0.10(-0.39%) |
Jul 24, 2019 | 25.28 | 26.22 | 25.08 | 26.13 | 135,814 | +0.77(+3.05%) |
Jul 23, 2019 | 25.06 | 25.40 | 24.95 | 25.36 | 102,875 | +0.41(+1.66%) |
Jul 22, 2019 | 25.04 | 25.42 | 24.86 | 24.95 | 82,135 | -0.06(-0.22%) |
Jul 19, 2019 | 25.19 | 25.53 | 24.96 | 25.00 | 107,678 | -0.19(-0.77%) |
Jul 18, 2019 | 25.59 | 25.59 | 25.02 | 25.19 | 60,785 | -0.43(-1.69%) |
Jul 17, 2019 | 25.78 | 25.85 | 25.46 | 25.63 | 95,303 | -0.24(-0.93%) |
Jul 16, 2019 | 25.91 | 26.12 | 25.82 | 25.87 | 80,573 | -0.05(-0.18%) |
Jul 15, 2019 | 26.01 | 26.01 | 25.35 | 25.91 | 105,282 | +0.09(+0.36%) |
Jul 12, 2019 | 25.59 | 26.12 | 25.59 | 25.82 | 74,870 | +0.27(+1.04%) |
Jul 11, 2019 | 25.61 | 25.71 | 25.26 | 25.56 | 70,512 | -0.03(-0.11%) |
Jul 10, 2019 | 25.63 | 25.88 | 25.47 | 25.58 | 72,971 | +0.11(+0.43%) |
Jul 09, 2019 | 25.11 | 25.54 | 24.81 | 25.47 | 117,825 | +0.28(+1.09%) |
Jul 08, 2019 | 25.47 | 25.64 | 25.10 | 25.20 | 95,826 | -0.52(-2.04%) |
Jul 05, 2019 | 25.91 | 25.98 | 25.46 | 25.72 | 206,437 | -0.44(-1.69%) |
Jul 03, 2019 | 26.31 | 26.39 | 25.89 | 26.16 | 65,076 | -0.06(-0.25%) |
Jul 02, 2019 | 26.12 | 26.24 | 25.61 | 26.23 | 119,471 | -0.01(-0.04%) |
Jul 01, 2019 | 26.11 | 26.45 | 25.78 | 26.24 | 154,977 | +0.40(+1.57%) |
Jun 28, 2019 | 25.45 | 25.97 | 25.34 | 25.83 | 340,290 | +0.40(+1.59%) |
Jun 27, 2019 | 25.81 | 25.90 | 25.26 | 25.43 | 172,347 | -0.31(-1.21%) |
Jun 26, 2019 | 25.41 | 25.93 | 25.41 | 25.74 | 101,588 | +0.47(+1.85%) |
Jun 25, 2019 | 25.74 | 25.78 | 25.17 | 25.27 | 182,908 | -0.53(-2.07%) |
Jun 24, 2019 | 25.49 | 25.91 | 25.33 | 25.80 | 151,787 | +0.51(+2.00%) |
Jun 21, 2019 | 25.90 | 25.94 | 25.18 | 25.30 | 351,717 | -0.78(-3.00%) |
Jun 20, 2019 | 26.22 | 26.41 | 26.00 | 26.08 | 98,590 | +0.09(+0.35%) |
Jun 19, 2019 | 25.86 | 26.36 | 25.75 | 25.99 | 174,393 | -0.04(-0.14%) |
Jun 18, 2019 | 25.11 | 26.13 | 25.11 | 26.02 | 334,722 | +1.08(+4.31%) |
Jun 17, 2019 | 24.78 | 25.14 | 24.78 | 24.95 | 127,110 | +0.22(+0.89%) |
Jun 14, 2019 | 24.88 | 25.09 | 24.56 | 24.73 | 133,308 | -0.10(-0.41%) |
Jun 13, 2019 | 24.26 | 24.89 | 24.25 | 24.83 | 203,469 | +0.70(+2.89%) |
Jun 12, 2019 | 24.35 | 24.38 | 23.97 | 24.13 | 113,523 | -0.24(-0.98%) |
Jun 11, 2019 | 24.50 | 24.88 | 24.13 | 24.37 | 174,629 | +0.02(+0.08%) |
Jun 10, 2019 | 25.17 | 25.44 | 24.26 | 24.35 | 144,679 | -0.65(-2.61%) |
Jun 07, 2019 | 24.65 | 25.56 | 24.40 | 25.00 | 295,128 | +0.62(+2.52%) |
Jun 06, 2019 | 23.27 | 25.50 | 22.74 | 24.39 | 709,608 | +3.50(+16.76%) |
Jun 05, 2019 | 20.75 | 21.16 | 20.32 | 20.89 | 203,202 | +0.14(+0.66%) |
Jun 04, 2019 | 20.30 | 20.84 | 20.30 | 20.75 | 121,960 | +0.62(+3.06%) |
Jun 03, 2019 | 19.59 | 20.36 | 19.59 | 20.13 | 197,218 | +0.70(+3.59%) |
May 31, 2019 | 19.65 | 19.75 | 19.28 | 19.44 | 157,902 | -0.51(-2.53%) |
May 30, 2019 | 20.12 | 20.36 | 19.82 | 19.94 | 74,035 | -0.12(-0.60%) |
May 29, 2019 | 20.16 | 20.16 | 19.78 | 20.06 | 121,703 | -0.21(-1.04%) |
May 28, 2019 | 20.35 | 20.45 | 20.21 | 20.27 | 74,643 | -0.07(-0.36%) |
May 24, 2019 | 20.23 | 20.37 | 19.99 | 20.34 | 45,923 | +0.29(+1.47%) |
May 23, 2019 | 20.35 | 20.40 | 19.87 | 20.05 | 110,383 | -0.31(-1.53%) |
May 22, 2019 | 20.39 | 20.79 | 20.28 | 20.36 | 71,159 | -0.12(-0.58%) |
May 21, 2019 | 20.47 | 20.73 | 20.34 | 20.48 | 151,317 | +0.14(+0.68%) |
May 20, 2019 | 19.80 | 20.44 | 19.76 | 20.34 | 128,999 | +0.35(+1.75%) |
May 17, 2019 | 20.47 | 20.68 | 19.96 | 20.00 | 164,105 | -0.73(-3.50%) |
May 16, 2019 | 20.41 | 20.75 | 20.23 | 20.72 | 88,683 | +0.35(+1.71%) |
May 15, 2019 | 20.28 | 20.69 | 20.28 | 20.37 | 90,596 | -0.13(-0.63%) |
May 14, 2019 | 20.34 | 20.96 | 20.12 | 20.50 | 153,190 | +0.25(+1.23%) |
May 13, 2019 | 20.75 | 20.87 | 20.19 | 20.25 | 170,601 | -0.96(-4.55%) |
May 10, 2019 | 21.36 | 21.46 | 20.87 | 21.22 | 99,573 | -0.14(-0.65%) |
May 09, 2019 | 21.12 | 21.71 | 20.74 | 21.36 | 112,180 | +0.02(+0.09%) |
May 08, 2019 | 21.45 | 21.59 | 21.14 | 21.34 | 99,780 | -0.17(-0.77%) |
May 07, 2019 | 21.79 | 22.20 | 21.31 | 21.50 | 94,815 | -0.52(-2.38%) |
May 06, 2019 | 21.89 | 22.22 | 21.69 | 22.03 | 141,008 | -0.31(-1.40%) |
May 03, 2019 | 21.82 | 22.38 | 21.48 | 22.34 | 109,802 | +0.47(+2.14%) |
May 02, 2019 | 21.33 | 22.22 | 21.33 | 21.87 | 122,605 | +0.46(+2.15%) |
May 01, 2019 | 21.56 | 21.92 | 21.30 | 21.41 | 341,242 | -0.21(-0.98%) |
Apr 30, 2019 | 22.23 | 22.23 | 21.56 | 21.62 | 184,111 | -0.61(-2.73%) |
Apr 29, 2019 | 21.03 | 22.26 | 20.94 | 22.23 | 234,602 | +1.19(+5.68%) |
Apr 26, 2019 | 20.98 | 21.32 | 20.77 | 21.03 | 95,329 | +0.03(+0.13%) |
Apr 25, 2019 | 21.64 | 21.64 | 20.72 | 21.01 | 137,168 | -0.72(-3.30%) |
Apr 24, 2019 | 21.82 | 21.95 | 21.55 | 21.72 | 90,924 | -0.02(-0.08%) |
Apr 23, 2019 | 21.44 | 21.80 | 21.34 | 21.74 | 73,542 | +0.36(+1.68%) |
Apr 22, 2019 | 21.68 | 21.94 | 21.29 | 21.38 | 87,433 | -0.35(-1.61%) |
Apr 18, 2019 | 21.79 | 21.99 | 21.69 | 21.73 | 80,855 | -0.09(-0.42%) |
Apr 17, 2019 | 21.88 | 21.99 | 21.65 | 21.82 | 86,314 | +0.06(+0.25%) |
Apr 16, 2019 | 21.47 | 21.82 | 21.25 | 21.77 | 144,630 | +0.26(+1.20%) |
Apr 15, 2019 | 21.80 | 21.82 | 21.31 | 21.51 | 110,616 | -0.25(-1.14%) |
Apr 12, 2019 | 21.91 | 21.93 | 21.50 | 21.76 | 138,249 | +0.00(+0.00%) |
Apr 11, 2019 | 21.56 | 21.98 | 21.37 | 21.76 | 163,965 | +0.23(+1.06%) |
Apr 10, 2019 | 21.26 | 21.63 | 21.07 | 21.53 | 174,891 | +0.27(+1.25%) |
Apr 09, 2019 | 21.45 | 21.49 | 21.10 | 21.26 | 212,892 | -0.28(-1.32%) |
Apr 08, 2019 | 21.15 | 21.59 | 21.05 | 21.55 | 154,497 | +0.34(+1.60%) |
Apr 05, 2019 | 21.16 | 21.28 | 21.09 | 21.21 | 134,861 | +0.08(+0.39%) |
Apr 04, 2019 | 21.21 | 21.37 | 20.89 | 21.13 | 133,892 | -0.02(-0.09%) |
Apr 03, 2019 | 21.56 | 21.72 | 21.05 | 21.15 | 159,167 | -0.26(-1.20%) |
Apr 02, 2019 | 21.60 | 21.74 | 21.27 | 21.40 | 175,617 | -0.19(-0.89%) |
Apr 01, 2019 | 21.36 | 21.71 | 21.26 | 21.59 | 304,988 | +0.35(+1.64%) |
Mar 29, 2019 | 20.93 | 21.40 | 20.73 | 21.25 | 731,356 | +0.48(+2.34%) |
Mar 28, 2019 | 19.65 | 20.81 | 19.65 | 20.76 | 358,472 | +1.09(+5.53%) |
Mar 27, 2019 | 19.68 | 19.90 | 19.16 | 19.67 | 259,688 | -0.05(-0.23%) |
Mar 26, 2019 | 19.69 | 20.00 | 19.57 | 19.72 | 335,428 | +0.03(+0.14%) |
Mar 25, 2019 | 19.39 | 19.99 | 19.33 | 19.69 | 222,684 | +0.32(+1.65%) |
Mar 22, 2019 | 20.21 | 20.42 | 19.33 | 19.37 | 304,258 | -0.95(-4.68%) |
Mar 21, 2019 | 20.29 | 20.82 | 20.17 | 20.32 | 301,788 | +0.00(+0.00%) |
Mar 20, 2019 | 20.10 | 20.52 | 19.76 | 20.32 | 505,063 | +0.21(+1.05%) |
Mar 19, 2019 | 20.50 | 20.70 | 20.05 | 20.11 | 204,197 | -0.39(-1.92%) |
Mar 18, 2019 | 20.67 | 20.99 | 20.19 | 20.51 | 326,028 | -0.18(-0.88%) |
Mar 15, 2019 | 20.44 | 20.98 | 20.44 | 20.69 | 413,765 | +0.30(+1.48%) |
Mar 14, 2019 | 21.07 | 21.21 | 20.30 | 20.39 | 153,340 | -0.68(-3.21%) |
Mar 13, 2019 | 20.73 | 21.46 | 20.68 | 21.06 | 313,518 | +0.36(+1.72%) |
Mar 12, 2019 | 20.61 | 21.00 | 20.51 | 20.71 | 409,422 | +0.16(+0.80%) |
Mar 11, 2019 | 21.56 | 21.61 | 20.13 | 20.54 | 377,925 | -1.11(-5.11%) |
Mar 08, 2019 | 21.66 | 21.72 | 20.97 | 21.65 | 463,054 | -0.07(-0.34%) |
Mar 07, 2019 | 24.73 | 24.91 | 20.61 | 21.72 | 983,355 | -2.31(-9.60%) |
Mar 06, 2019 | 24.16 | 24.28 | 23.72 | 24.03 | 245,345 | -0.12(-0.49%) |
Mar 05, 2019 | 24.44 | 24.44 | 23.88 | 24.15 | 133,146 | -0.28(-1.16%) |
Mar 04, 2019 | 24.65 | 24.85 | 24.12 | 24.43 | 154,988 | -0.15(-0.60%) |
Mar 01, 2019 | 24.39 | 24.59 | 24.18 | 24.58 | 117,047 | +0.33(+1.36%) |
Feb 28, 2019 | 24.31 | 24.61 | 23.89 | 24.25 | 108,522 | -0.07(-0.30%) |
Feb 27, 2019 | 24.38 | 24.45 | 23.95 | 24.32 | 80,803 | -0.08(-0.34%) |
Feb 26, 2019 | 24.60 | 24.70 | 24.29 | 24.40 | 113,731 | -0.28(-1.15%) |
Feb 25, 2019 | 24.82 | 24.89 | 24.58 | 24.69 | 106,765 | -0.05(-0.22%) |
Feb 22, 2019 | 24.85 | 25.07 | 24.66 | 24.74 | 75,736 | -0.10(-0.41%) |
Feb 21, 2019 | 24.55 | 24.93 | 24.36 | 24.84 | 117,042 | +0.29(+1.19%) |
Feb 20, 2019 | 24.70 | 24.78 | 24.06 | 24.55 | 133,252 | -0.09(-0.37%) |
Feb 19, 2019 | 24.88 | 24.93 | 24.36 | 24.64 | 113,488 | -0.25(-0.99%) |
Feb 15, 2019 | 24.89 | 25.16 | 24.73 | 24.89 | 115,736 | +0.23(+0.93%) |
Feb 14, 2019 | 24.20 | 25.14 | 24.20 | 24.66 | 171,072 | +0.45(+1.85%) |
Feb 13, 2019 | 24.15 | 24.41 | 23.88 | 24.21 | 154,232 | +0.06(+0.27%) |
Feb 12, 2019 | 23.82 | 24.50 | 23.50 | 24.15 | 133,353 | +0.59(+2.49%) |
Feb 11, 2019 | 23.16 | 23.57 | 22.75 | 23.56 | 92,145 | +0.37(+1.58%) |
Feb 08, 2019 | 22.91 | 23.20 | 22.80 | 23.20 | 64,698 | +0.18(+0.80%) |
Feb 07, 2019 | 23.50 | 23.50 | 22.86 | 23.01 | 76,722 | -0.61(-2.60%) |
Feb 06, 2019 | 23.65 | 24.12 | 23.55 | 23.63 | 107,200 | +0.03(+0.12%) |
Feb 05, 2019 | 23.30 | 23.77 | 23.30 | 23.60 | 100,582 | +0.36(+1.54%) |
Feb 04, 2019 | 22.76 | 23.24 | 22.61 | 23.24 | 85,982 | +0.49(+2.17%) |
Feb 01, 2019 | 22.90 | 23.26 | 22.74 | 22.75 | 98,577 | -0.10(-0.44%) |
Jan 31, 2019 | 22.86 | 22.98 | 22.55 | 22.85 | 106,909 | +0.00(+0.00%) |
Jan 30, 2019 | 22.86 | 22.90 | 22.46 | 22.85 | 138,845 | +0.00(+0.00%) |
Jan 29, 2019 | 22.86 | 23.05 | 22.78 | 22.85 | 91,980 | -0.01(-0.04%) |
Jan 28, 2019 | 23.13 | 23.13 | 22.48 | 22.86 | 127,584 | -0.54(-2.31%) |
Jan 25, 2019 | 23.11 | 23.45 | 23.11 | 23.40 | 81,638 | +0.45(+1.95%) |
Jan 24, 2019 | 22.85 | 23.22 | 22.81 | 22.95 | 146,183 | +0.09(+0.40%) |
Jan 23, 2019 | 23.27 | 23.51 | 22.52 | 22.86 | 132,516 | -0.33(-1.42%) |
Jan 22, 2019 | 23.27 | 23.84 | 22.93 | 23.19 | 216,972 | -0.28(-1.21%) |
Jan 18, 2019 | 23.09 | 24.17 | 22.70 | 23.47 | 353,000 | +0.45(+1.95%) |
Jan 17, 2019 | 22.89 | 23.35 | 21.73 | 23.02 | 179,574 | +0.07(+0.32%) |
Jan 16, 2019 | 22.90 | 23.23 | 22.39 | 22.95 | 240,601 | +0.13(+0.56%) |
Jan 15, 2019 | 22.60 | 23.13 | 22.36 | 22.82 | 253,840 | +0.14(+0.61%) |
Jan 14, 2019 | 22.59 | 23.18 | 22.38 | 22.68 | 113,433 | -0.05(-0.20%) |
Jan 11, 2019 | 22.70 | 22.80 | 22.36 | 22.73 | 85,588 | -0.13(-0.56%) |
Jan 10, 2019 | 22.71 | 23.20 | 22.41 | 22.86 | 116,210 | +0.05(+0.24%) |
Jan 09, 2019 | 22.66 | 22.94 | 22.65 | 22.80 | 172,771 | +0.26(+1.13%) |
Jan 08, 2019 | 22.55 | 22.74 | 22.18 | 22.55 | 182,106 | +0.29(+1.31%) |
Jan 07, 2019 | 22.13 | 22.51 | 21.93 | 22.25 | 165,786 | +0.07(+0.33%) |
Jan 04, 2019 | 21.98 | 22.33 | 21.44 | 22.18 | 248,646 | +0.36(+1.67%) |
Jan 03, 2019 | 21.73 | 22.11 | 21.33 | 21.82 | 137,434 | -0.13(-0.58%) |