Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 44.10 | 45.06 | 40.48 | 41.42 | 85,700 | -1.93(-4.45%) |
Dec 30, 2019 | 43.03 | 43.78 | 41.91 | 43.35 | 118,525 | +0.03(+0.07%) |
Dec 27, 2019 | 40.41 | 43.62 | 40.41 | 43.32 | 122,700 | +2.71(+6.67%) |
Dec 26, 2019 | 40.52 | 40.93 | 39.14 | 40.61 | 66,946 | -0.70(-1.70%) |
Dec 24, 2019 | 40.84 | 41.57 | 40.10 | 41.31 | 41,200 | +0.27(+0.66%) |
Dec 23, 2019 | 45.46 | 45.52 | 41.00 | 41.04 | 93,383 | -4.54(-9.97%) |
Dec 20, 2019 | 43.22 | 46.46 | 43.22 | 45.58 | 114,890 | +1.66(+3.79%) |
Dec 19, 2019 | 45.96 | 46.42 | 43.31 | 43.92 | 85,301 | -2.07(-4.51%) |
Dec 18, 2019 | 49.43 | 49.61 | 44.87 | 45.99 | 85,988 | -2.22(-4.60%) |
Dec 17, 2019 | 52.04 | 52.31 | 47.76 | 48.21 | 101,074 | -3.78(-7.26%) |
Dec 16, 2019 | 54.83 | 54.83 | 50.48 | 51.99 | 86,522 | -5.39(-9.39%) |
Dec 13, 2019 | 53.16 | 57.81 | 52.07 | 57.37 | 87,368 | +3.82(+7.13%) |
Dec 12, 2019 | 60.45 | 60.83 | 53.07 | 53.56 | 119,655 | -7.18(-11.83%) |
Dec 11, 2019 | 59.95 | 61.55 | 58.95 | 60.74 | 30,298 | +0.89(+1.49%) |
Dec 10, 2019 | 61.42 | 61.83 | 58.45 | 59.85 | 67,798 | -1.79(-2.90%) |
Dec 09, 2019 | 68.75 | 68.75 | 60.32 | 61.64 | 99,455 | -4.82(-7.25%) |
Dec 06, 2019 | 73.45 | 74.22 | 65.41 | 66.46 | 90,771 | -7.49(-10.13%) |
Dec 05, 2019 | 70.24 | 74.94 | 68.70 | 73.95 | 67,813 | +2.28(+3.18%) |
Dec 04, 2019 | 78.08 | 78.08 | 70.07 | 71.67 | 71,150 | -9.12(-11.29%) |
Dec 03, 2019 | 79.94 | 82.70 | 76.93 | 80.80 | 43,987 | +2.98(+3.83%) |
Dec 02, 2019 | 73.53 | 78.16 | 72.31 | 77.82 | 31,287 | +1.90(+2.51%) |
Nov 29, 2019 | 73.51 | 76.12 | 72.70 | 75.92 | 46,236 | +5.37(+7.61%) |
Nov 27, 2019 | 73.44 | 74.29 | 70.50 | 70.54 | 36,428 | -3.12(-4.23%) |
Nov 26, 2019 | 67.58 | 73.97 | 67.58 | 73.66 | 67,782 | +6.49(+9.67%) |
Nov 25, 2019 | 72.35 | 72.74 | 67.17 | 67.17 | 75,790 | -2.42(-3.48%) |
Nov 22, 2019 | 71.42 | 73.84 | 67.72 | 69.59 | 96,876 | -2.31(-3.22%) |
Nov 21, 2019 | 73.75 | 76.86 | 71.86 | 71.90 | 26,350 | -3.29(-4.37%) |
Nov 20, 2019 | 76.17 | 80.35 | 70.02 | 75.19 | 151,424 | -1.68(-2.18%) |
Nov 19, 2019 | 71.84 | 77.50 | 71.84 | 76.87 | 49,428 | +6.04(+8.52%) |
Nov 18, 2019 | 63.54 | 71.19 | 63.54 | 70.83 | 90,866 | +8.30(+13.28%) |
Nov 15, 2019 | 65.82 | 65.83 | 61.41 | 62.53 | 56,044 | -3.41(-5.17%) |
Nov 14, 2019 | 63.18 | 67.17 | 61.80 | 65.94 | 51,098 | +1.67(+2.60%) |
Nov 13, 2019 | 62.95 | 64.98 | 61.13 | 64.27 | 48,927 | +2.93(+4.77%) |
Nov 12, 2019 | 59.46 | 62.61 | 57.94 | 61.34 | 44,764 | +1.00(+1.66%) |
Nov 11, 2019 | 58.85 | 60.60 | 56.44 | 60.34 | 60,573 | +5.81(+10.64%) |
Nov 08, 2019 | 58.95 | 59.95 | 54.54 | 54.54 | 48,338 | -1.48(-2.64%) |
Nov 07, 2019 | 55.26 | 57.15 | 52.92 | 56.02 | 40,399 | -2.54(-4.34%) |
Nov 06, 2019 | 55.47 | 59.36 | 52.54 | 58.55 | 68,816 | +3.04(+5.47%) |
Nov 05, 2019 | 53.83 | 55.96 | 49.71 | 55.52 | 110,888 | -0.44(-0.78%) |
Nov 04, 2019 | 64.50 | 64.50 | 54.46 | 55.96 | 102,762 | -12.49(-18.25%) |
Nov 01, 2019 | 74.65 | 74.65 | 67.28 | 68.45 | 59,446 | -7.50(-9.88%) |
Oct 31, 2019 | 74.76 | 80.74 | 72.94 | 75.95 | 51,019 | +0.83(+1.10%) |
Oct 30, 2019 | 64.32 | 75.40 | 64.13 | 75.12 | 55,724 | +7.71(+11.44%) |
Oct 29, 2019 | 73.44 | 75.82 | 65.28 | 67.41 | 39,360 | -6.95(-9.35%) |
Oct 28, 2019 | 68.64 | 74.36 | 66.32 | 74.36 | 28,391 | +3.92(+5.56%) |
Oct 25, 2019 | 77.22 | 78.05 | 70.07 | 70.44 | 40,531 | -5.98(-7.82%) |
Oct 24, 2019 | 72.44 | 79.49 | 72.44 | 76.42 | 40,100 | +1.10(+1.46%) |
Oct 23, 2019 | 80.55 | 84.88 | 72.44 | 75.32 | 38,506 | -5.41(-6.70%) |
Oct 22, 2019 | 83.72 | 87.86 | 76.70 | 80.73 | 38,701 | -3.75(-4.44%) |
Oct 21, 2019 | 88.71 | 88.93 | 83.76 | 84.47 | 21,017 | -1.96(-2.27%) |
Oct 18, 2019 | 78.90 | 86.43 | 77.24 | 86.43 | 35,127 | +7.07(+8.91%) |
Oct 17, 2019 | 79.63 | 81.79 | 78.30 | 79.36 | 20,412 | -0.47(-0.59%) |
Oct 16, 2019 | 77.14 | 80.28 | 74.61 | 79.83 | 19,913 | +2.28(+2.94%) |
Oct 15, 2019 | 79.40 | 82.28 | 72.09 | 77.55 | 28,088 | -1.07(-1.36%) |
Oct 14, 2019 | 78.58 | 83.32 | 77.37 | 78.62 | 29,933 | +4.13(+5.54%) |
Oct 11, 2019 | 77.83 | 77.83 | 72.64 | 74.49 | 53,141 | -5.84(-7.26%) |
Oct 10, 2019 | 81.40 | 83.69 | 78.51 | 80.33 | 41,931 | -1.31(-1.60%) |
Oct 09, 2019 | 78.31 | 83.42 | 74.92 | 81.64 | 39,391 | +0.91(+1.13%) |
Oct 08, 2019 | 75.07 | 81.14 | 75.07 | 80.73 | 36,023 | +7.84(+10.76%) |
Oct 07, 2019 | 70.06 | 73.79 | 68.86 | 72.88 | 24,849 | +3.48(+5.01%) |
Oct 04, 2019 | 67.76 | 73.19 | 67.31 | 69.40 | 26,620 | +0.58(+0.84%) |
Oct 03, 2019 | 74.93 | 77.23 | 68.65 | 68.83 | 72,696 | -4.01(-5.50%) |
Oct 02, 2019 | 69.82 | 73.37 | 65.26 | 72.83 | 40,042 | +5.05(+7.44%) |
Oct 01, 2019 | 60.43 | 67.85 | 57.58 | 67.79 | 50,312 | +7.26(+12.00%) |
Sep 30, 2019 | 60.80 | 61.96 | 59.70 | 60.52 | 72,518 | +1.82(+3.10%) |
Sep 27, 2019 | 60.66 | 61.49 | 57.41 | 58.70 | 66,752 | +0.60(+1.03%) |
Sep 26, 2019 | 55.55 | 59.80 | 55.55 | 58.10 | 35,392 | +4.13(+7.65%) |
Sep 25, 2019 | 55.24 | 56.42 | 53.46 | 53.98 | 37,712 | +0.82(+1.54%) |
Sep 24, 2019 | 49.08 | 54.14 | 48.93 | 53.16 | 94,287 | +5.06(+10.51%) |
Sep 23, 2019 | 48.83 | 49.87 | 47.81 | 48.10 | 25,864 | +0.34(+0.71%) |
Sep 20, 2019 | 47.24 | 48.97 | 46.28 | 47.76 | 55,912 | -0.28(-0.58%) |
Sep 19, 2019 | 43.96 | 48.65 | 43.62 | 48.04 | 53,757 | +2.52(+5.52%) |
Sep 18, 2019 | 44.93 | 46.26 | 43.94 | 45.53 | 167,687 | +2.28(+5.26%) |
Sep 17, 2019 | 38.56 | 43.72 | 38.56 | 43.25 | 129,256 | +5.20(+13.66%) |
Sep 16, 2019 | 43.52 | 46.78 | 36.44 | 38.05 | 161,222 | -18.65(-32.89%) |
Sep 13, 2019 | 56.93 | 59.85 | 54.89 | 56.71 | 16,833 | -3.29(-5.49%) |
Sep 12, 2019 | 59.88 | 62.51 | 57.35 | 60.00 | 67,799 | +3.32(+5.85%) |
Sep 11, 2019 | 56.68 | 59.12 | 51.60 | 56.68 | 65,006 | -1.02(-1.77%) |
Sep 10, 2019 | 55.82 | 58.38 | 51.56 | 57.70 | 45,514 | -0.27(-0.46%) |
Sep 09, 2019 | 66.80 | 67.50 | 57.93 | 57.97 | 32,928 | -12.41(-17.64%) |
Sep 06, 2019 | 69.22 | 74.35 | 69.22 | 70.39 | 14,829 | +2.66(+3.93%) |
Sep 05, 2019 | 70.93 | 70.93 | 64.51 | 67.72 | 37,805 | -5.28(-7.23%) |
Sep 04, 2019 | 76.94 | 76.94 | 71.78 | 73.00 | 25,439 | -7.50(-9.32%) |
Sep 03, 2019 | 81.68 | 85.98 | 79.84 | 80.51 | 54,944 | +3.93(+5.13%) |
Aug 30, 2019 | 70.81 | 78.59 | 70.81 | 76.58 | 55,311 | +4.69(+6.53%) |
Aug 29, 2019 | 77.11 | 77.55 | 70.77 | 71.88 | 41,700 | -8.32(-10.38%) |
Aug 28, 2019 | 88.56 | 88.64 | 77.84 | 80.21 | 69,415 | -9.91(-11.00%) |
Aug 27, 2019 | 85.14 | 92.07 | 85.14 | 90.12 | 21,370 | +1.92(+2.17%) |
Aug 26, 2019 | 86.75 | 89.02 | 82.70 | 88.20 | 12,348 | -1.28(-1.43%) |
Aug 23, 2019 | 82.83 | 90.02 | 82.34 | 89.48 | 49,099 | +9.97(+12.54%) |
Aug 22, 2019 | 73.40 | 79.51 | 72.45 | 79.51 | 9,646 | +4.50(+6.00%) |
Aug 21, 2019 | 71.00 | 75.55 | 69.41 | 75.01 | 14,068 | +1.14(+1.54%) |
Aug 20, 2019 | 72.72 | 76.08 | 72.17 | 73.87 | 9,401 | +1.91(+2.65%) |
Aug 19, 2019 | 76.38 | 76.53 | 71.40 | 71.96 | 20,376 | -8.47(-10.53%) |
Aug 16, 2019 | 88.92 | 90.34 | 79.71 | 80.44 | 29,760 | -10.42(-11.47%) |
Aug 15, 2019 | 91.50 | 94.03 | 89.04 | 90.86 | 52,502 | +1.26(+1.40%) |
Aug 14, 2019 | 82.78 | 91.30 | 82.44 | 89.60 | 67,764 | +12.24(+15.82%) |
Aug 13, 2019 | 80.57 | 81.23 | 71.10 | 77.36 | 17,739 | -0.77(-0.98%) |
Aug 12, 2019 | 76.16 | 81.07 | 76.16 | 78.13 | 17,645 | +2.23(+2.93%) |
Aug 09, 2019 | 71.62 | 77.39 | 70.95 | 75.91 | 46,193 | +2.04(+2.76%) |
Aug 08, 2019 | 75.93 | 78.67 | 73.76 | 73.87 | 27,824 | -5.11(-6.47%) |
Aug 07, 2019 | 82.27 | 86.08 | 76.67 | 78.98 | 23,735 | +1.25(+1.60%) |
Aug 06, 2019 | 72.84 | 81.30 | 72.84 | 77.73 | 29,299 | +3.96(+5.37%) |
Aug 05, 2019 | 69.85 | 74.78 | 69.84 | 73.77 | 21,742 | +8.49(+13.01%) |
Aug 02, 2019 | 63.61 | 68.00 | 59.91 | 65.28 | 18,236 | +0.87(+1.35%) |
Aug 01, 2019 | 57.19 | 66.27 | 56.17 | 64.41 | 36,613 | +9.88(+18.12%) |
Jul 31, 2019 | 54.51 | 56.91 | 50.65 | 54.53 | 42,190 | -1.50(-2.67%) |
Jul 30, 2019 | 68.74 | 68.96 | 54.43 | 56.03 | 44,951 | -12.94(-18.77%) |
Jul 29, 2019 | 64.61 | 70.54 | 64.61 | 68.97 | 33,948 | +4.02(+6.19%) |
Jul 26, 2019 | 61.38 | 65.34 | 61.38 | 64.95 | 26,152 | +4.34(+7.16%) |
Jul 25, 2019 | 53.89 | 60.68 | 53.89 | 60.61 | 28,891 | +6.45(+11.90%) |
Jul 24, 2019 | 54.07 | 54.16 | 51.35 | 54.16 | 27,571 | +0.09(+0.17%) |
Jul 23, 2019 | 55.09 | 56.53 | 54.07 | 54.07 | 6,690 | -1.02(-1.85%) |
Jul 22, 2019 | 55.59 | 56.83 | 53.87 | 55.09 | 14,928 | -0.72(-1.29%) |
Jul 19, 2019 | 58.03 | 58.37 | 55.54 | 55.81 | 16,032 | -1.37(-2.39%) |
Jul 18, 2019 | 56.01 | 58.35 | 55.92 | 57.17 | 25,503 | +1.23(+2.19%) |
Jul 17, 2019 | 51.38 | 55.96 | 51.38 | 55.95 | 48,873 | +4.57(+8.90%) |
Jul 16, 2019 | 47.95 | 52.46 | 47.94 | 51.38 | 20,804 | +3.35(+6.98%) |
Jul 15, 2019 | 44.15 | 48.02 | 44.15 | 48.02 | 16,352 | +3.52(+7.92%) |
Jul 12, 2019 | 44.94 | 45.06 | 44.10 | 44.50 | 5,010 | -0.51(-1.13%) |
Jul 11, 2019 | 42.10 | 45.51 | 41.92 | 45.01 | 28,885 | +2.54(+5.97%) |
Jul 10, 2019 | 44.75 | 44.75 | 42.18 | 42.47 | 39,510 | -3.11(-6.82%) |
Jul 09, 2019 | 45.69 | 47.73 | 45.53 | 45.58 | 10,177 | +0.28(+0.62%) |
Jul 08, 2019 | 43.53 | 45.30 | 42.49 | 45.30 | 16,626 | +1.78(+4.08%) |
Jul 05, 2019 | 45.54 | 45.54 | 43.15 | 43.52 | 12,224 | -2.00(-4.39%) |
Jul 03, 2019 | 45.72 | 46.43 | 45.31 | 45.52 | 3,807 | -0.43(-0.93%) |
Jul 02, 2019 | 41.64 | 46.39 | 41.64 | 45.95 | 17,981 | +4.33(+10.41%) |
Jul 01, 2019 | 38.71 | 42.38 | 38.70 | 41.62 | 13,517 | +0.00(+0.00%) |
Jun 28, 2019 | 42.34 | 43.59 | 41.50 | 41.62 | 29,659 | -2.36(-5.36%) |
Jun 27, 2019 | 43.51 | 44.41 | 42.89 | 43.97 | 6,845 | +0.55(+1.26%) |
Jun 26, 2019 | 45.99 | 45.99 | 42.61 | 43.42 | 20,158 | -4.43(-9.26%) |
Jun 25, 2019 | 47.36 | 47.85 | 46.41 | 47.85 | 7,322 | +1.70(+3.67%) |
Jun 24, 2019 | 44.34 | 46.43 | 44.34 | 46.16 | 15,644 | +1.00(+2.20%) |
Jun 21, 2019 | 44.28 | 45.66 | 43.97 | 45.16 | 12,152 | +0.39(+0.87%) |
Jun 20, 2019 | 45.26 | 45.26 | 42.73 | 44.77 | 26,585 | -3.52(-7.30%) |
Jun 19, 2019 | 47.01 | 49.18 | 46.60 | 48.30 | 17,346 | +1.07(+2.26%) |
Jun 18, 2019 | 48.76 | 48.76 | 45.65 | 47.23 | 36,636 | -2.78(-5.55%) |
Jun 17, 2019 | 53.49 | 54.28 | 49.62 | 50.01 | 18,225 | -2.26(-4.32%) |
Jun 14, 2019 | 48.50 | 52.66 | 48.50 | 52.27 | 25,310 | +3.39(+6.92%) |
Jun 13, 2019 | 49.38 | 50.96 | 48.89 | 48.89 | 19,442 | -3.65(-6.95%) |
Jun 12, 2019 | 49.99 | 52.76 | 49.99 | 52.54 | 28,953 | +4.49(+9.35%) |
Jun 11, 2019 | 46.80 | 48.17 | 45.95 | 48.05 | 13,983 | +0.08(+0.16%) |
Jun 10, 2019 | 45.62 | 48.10 | 44.59 | 47.97 | 17,547 | +1.54(+3.32%) |
Jun 07, 2019 | 45.88 | 47.05 | 45.26 | 46.43 | 13,759 | +0.55(+1.20%) |
Jun 06, 2019 | 46.67 | 47.59 | 45.08 | 45.88 | 15,622 | -0.97(-2.06%) |
Jun 05, 2019 | 42.26 | 47.48 | 42.26 | 46.85 | 19,832 | +4.77(+11.33%) |
Jun 04, 2019 | 44.11 | 44.88 | 41.88 | 42.08 | 26,570 | -3.28(-7.22%) |
Jun 03, 2019 | 46.03 | 47.16 | 44.90 | 45.35 | 11,797 | -1.21(-2.61%) |
May 31, 2019 | 47.48 | 47.66 | 44.83 | 46.57 | 24,305 | +1.67(+3.73%) |
May 30, 2019 | 41.44 | 45.01 | 41.32 | 44.89 | 12,088 | +3.39(+8.16%) |
May 29, 2019 | 43.42 | 44.62 | 41.51 | 41.51 | 31,178 | -0.08(-0.19%) |
May 28, 2019 | 39.75 | 41.68 | 39.74 | 41.59 | 18,762 | +1.50(+3.75%) |
May 24, 2019 | 38.05 | 41.23 | 38.05 | 40.08 | 12,554 | +0.04(+0.10%) |
May 23, 2019 | 36.76 | 40.34 | 36.76 | 40.04 | 28,466 | +4.99(+14.23%) |
May 22, 2019 | 31.89 | 35.06 | 31.89 | 35.06 | 16,931 | +3.65(+11.64%) |
May 21, 2019 | 32.98 | 33.11 | 31.34 | 31.40 | 12,365 | -2.07(-6.19%) |
May 20, 2019 | 32.76 | 33.77 | 32.56 | 33.47 | 21,745 | +0.72(+2.19%) |
May 17, 2019 | 30.91 | 32.76 | 30.91 | 32.76 | 14,864 | +2.13(+6.96%) |
May 16, 2019 | 30.10 | 30.82 | 29.81 | 30.63 | 14,940 | -0.29(-0.93%) |
May 15, 2019 | 33.05 | 33.06 | 30.85 | 30.91 | 15,691 | -0.73(-2.30%) |
May 14, 2019 | 33.35 | 33.40 | 31.04 | 31.64 | 17,459 | -2.20(-6.50%) |
May 13, 2019 | 31.98 | 34.24 | 31.98 | 33.84 | 16,954 | +2.25(+7.12%) |
May 10, 2019 | 32.55 | 33.71 | 31.36 | 31.59 | 9,742 | -0.83(-2.55%) |
May 09, 2019 | 32.94 | 34.24 | 32.11 | 32.42 | 22,972 | +0.08(+0.25%) |
May 08, 2019 | 33.21 | 33.76 | 31.41 | 32.34 | 25,037 | -0.81(-2.43%) |
May 07, 2019 | 33.62 | 34.48 | 33.15 | 33.15 | 17,311 | +0.41(+1.25%) |
May 06, 2019 | 34.26 | 34.89 | 32.54 | 32.74 | 32,181 | -0.48(-1.44%) |
May 03, 2019 | 34.85 | 34.85 | 32.79 | 33.21 | 30,633 | -1.66(-4.77%) |
May 02, 2019 | 33.27 | 35.61 | 33.27 | 34.88 | 63,316 | +2.49(+7.69%) |
May 01, 2019 | 29.98 | 32.46 | 29.75 | 32.39 | 43,888 | +2.41(+8.04%) |
Apr 30, 2019 | 28.02 | 30.34 | 27.75 | 29.98 | 31,151 | +1.47(+5.17%) |
Apr 29, 2019 | 28.35 | 28.96 | 28.09 | 28.51 | 11,998 | +0.15(+0.53%) |
Apr 26, 2019 | 27.90 | 29.15 | 27.47 | 28.36 | 40,878 | +0.89(+3.23%) |
Apr 25, 2019 | 26.03 | 27.52 | 26.03 | 27.47 | 37,482 | +1.33(+5.10%) |
Apr 24, 2019 | 24.84 | 26.14 | 24.84 | 26.14 | 33,503 | +1.10(+4.37%) |
Apr 23, 2019 | 25.19 | 25.53 | 24.39 | 25.04 | 26,580 | -0.15(-0.59%) |
Apr 22, 2019 | 26.52 | 27.19 | 25.14 | 25.19 | 38,753 | -2.33(-8.47%) |
Apr 18, 2019 | 26.20 | 27.65 | 26.20 | 27.52 | 31,637 | +1.11(+4.18%) |
Apr 17, 2019 | 25.63 | 26.63 | 25.17 | 26.41 | 16,649 | +0.70(+2.71%) |
Apr 16, 2019 | 25.88 | 26.73 | 25.64 | 25.72 | 23,237 | -0.35(-1.34%) |
Apr 15, 2019 | 25.68 | 26.18 | 25.11 | 26.07 | 36,742 | +0.61(+2.39%) |
Apr 12, 2019 | 25.66 | 25.94 | 24.62 | 25.46 | 73,319 | -2.67(-9.49%) |
Apr 11, 2019 | 28.13 | 28.84 | 27.14 | 28.13 | 34,438 | +0.84(+3.06%) |
Apr 10, 2019 | 27.28 | 27.82 | 26.93 | 27.29 | 16,949 | -0.53(-1.90%) |
Apr 09, 2019 | 26.46 | 27.99 | 26.44 | 27.82 | 48,875 | +1.47(+5.59%) |
Apr 08, 2019 | 26.65 | 26.79 | 25.65 | 26.34 | 27,340 | -0.43(-1.60%) |
Apr 05, 2019 | 28.80 | 28.80 | 26.68 | 26.77 | 47,707 | -2.39(-8.19%) |
Apr 04, 2019 | 30.01 | 30.64 | 29.07 | 29.16 | 20,876 | -1.10(-3.62%) |
Apr 03, 2019 | 27.72 | 30.61 | 27.60 | 30.26 | 29,563 | +2.33(+8.34%) |
Apr 02, 2019 | 27.13 | 27.95 | 26.68 | 27.93 | 29,703 | +0.66(+2.41%) |
Apr 01, 2019 | 27.59 | 27.59 | 26.62 | 27.27 | 15,311 | -0.85(-3.01%) |
Mar 29, 2019 | 27.65 | 28.17 | 26.86 | 28.12 | 21,493 | +0.04(+0.13%) |
Mar 28, 2019 | 29.33 | 29.58 | 28.01 | 28.08 | 10,486 | -0.86(-2.98%) |
Mar 27, 2019 | 28.21 | 29.67 | 28.21 | 28.94 | 14,219 | +0.35(+1.22%) |
Mar 26, 2019 | 29.15 | 29.15 | 27.49 | 28.59 | 36,366 | -1.50(-5.00%) |
Mar 25, 2019 | 30.80 | 31.70 | 29.64 | 30.10 | 26,961 | -0.13(-0.43%) |
Mar 22, 2019 | 27.78 | 30.76 | 27.78 | 30.23 | 70,908 | +3.28(+12.15%) |
Mar 21, 2019 | 27.90 | 27.90 | 26.62 | 26.95 | 22,651 | -0.68(-2.45%) |
Mar 20, 2019 | 30.22 | 30.32 | 26.59 | 27.63 | 48,068 | -2.50(-8.29%) |
Mar 19, 2019 | 28.87 | 30.44 | 28.38 | 30.13 | 12,345 | +0.73(+2.47%) |
Mar 18, 2019 | 31.46 | 31.46 | 29.26 | 29.40 | 22,424 | -2.40(-7.55%) |
Mar 15, 2019 | 31.60 | 32.32 | 31.54 | 31.80 | 10,177 | +0.65(+2.08%) |
Mar 14, 2019 | 30.96 | 31.16 | 30.59 | 31.16 | 16,281 | +0.05(+0.15%) |
Mar 13, 2019 | 31.68 | 32.09 | 30.51 | 31.11 | 13,794 | -1.37(-4.22%) |
Mar 12, 2019 | 34.49 | 34.49 | 32.48 | 32.48 | 12,912 | -2.51(-7.18%) |
Mar 11, 2019 | 36.58 | 36.58 | 34.72 | 34.99 | 19,641 | -1.59(-4.34%) |
Mar 08, 2019 | 35.47 | 37.21 | 35.47 | 36.58 | 32,448 | +2.92(+8.67%) |
Mar 07, 2019 | 32.35 | 33.97 | 32.35 | 33.66 | 28,539 | +0.91(+2.79%) |
Mar 06, 2019 | 31.35 | 32.75 | 31.35 | 32.75 | 26,346 | +2.30(+7.56%) |
Mar 05, 2019 | 29.91 | 31.05 | 29.71 | 30.45 | 14,634 | +0.54(+1.79%) |
Mar 04, 2019 | 29.80 | 31.58 | 29.54 | 29.91 | 12,282 | -0.84(-2.74%) |
Mar 01, 2019 | 31.80 | 31.99 | 30.60 | 30.75 | 27,208 | -2.09(-6.37%) |
Feb 28, 2019 | 31.72 | 33.37 | 31.72 | 32.85 | 27,342 | +0.64(+1.97%) |
Feb 27, 2019 | 31.36 | 32.45 | 30.80 | 32.21 | 22,850 | +0.10(+0.31%) |
Feb 26, 2019 | 30.44 | 32.23 | 29.97 | 32.11 | 36,699 | +1.47(+4.79%) |
Feb 25, 2019 | 31.27 | 31.30 | 30.19 | 30.64 | 30,335 | -0.47(-1.50%) |
Feb 22, 2019 | 30.75 | 31.24 | 29.80 | 31.11 | 31,239 | -0.25(-0.79%) |
Feb 21, 2019 | 29.77 | 31.71 | 29.64 | 31.36 | 40,241 | +1.84(+6.22%) |
Feb 20, 2019 | 30.78 | 30.78 | 28.93 | 29.52 | 17,813 | -0.96(-3.16%) |
Feb 19, 2019 | 31.46 | 31.46 | 29.77 | 30.48 | 24,744 | +0.08(+0.26%) |
Feb 15, 2019 | 32.50 | 32.50 | 30.41 | 30.41 | 48,068 | -3.00(-8.97%) |
Feb 14, 2019 | 33.81 | 34.12 | 32.42 | 33.40 | 13,167 | -0.45(-1.32%) |
Feb 13, 2019 | 35.40 | 35.42 | 32.97 | 33.85 | 26,329 | -1.93(-5.38%) |
Feb 12, 2019 | 35.72 | 36.77 | 34.26 | 35.77 | 26,185 | -2.00(-5.31%) |
Feb 11, 2019 | 40.84 | 40.84 | 37.42 | 37.78 | 30,929 | -2.08(-5.23%) |
Feb 08, 2019 | 38.91 | 41.59 | 38.34 | 39.86 | 48,068 | +1.52(+3.96%) |
Feb 07, 2019 | 33.85 | 38.69 | 33.85 | 38.34 | 31,205 | +4.54(+13.45%) |
Feb 06, 2019 | 32.76 | 33.82 | 32.64 | 33.80 | 13,781 | +1.51(+4.67%) |
Feb 05, 2019 | 31.24 | 32.45 | 30.90 | 32.29 | 16,032 | +1.38(+4.46%) |
Feb 04, 2019 | 32.28 | 32.90 | 30.91 | 30.91 | 12,332 | -0.48(-1.52%) |
Feb 01, 2019 | 31.56 | 31.96 | 30.45 | 31.39 | 5,542 | -0.36(-1.14%) |
Jan 31, 2019 | 29.41 | 32.27 | 29.41 | 31.75 | 9,134 | +2.39(+8.13%) |
Jan 30, 2019 | 30.76 | 31.50 | 29.36 | 29.36 | 8,216 | -2.24(-7.10%) |
Jan 29, 2019 | 32.13 | 32.13 | 30.87 | 31.61 | 8,525 | -0.80(-2.47%) |
Jan 28, 2019 | 32.40 | 33.57 | 32.14 | 32.41 | 15,666 | +1.36(+4.40%) |
Jan 25, 2019 | 32.05 | 32.05 | 30.83 | 31.04 | 12,394 | -2.07(-6.26%) |
Jan 24, 2019 | 33.84 | 34.97 | 32.99 | 33.11 | 21,604 | -0.93(-2.74%) |
Jan 23, 2019 | 31.41 | 34.63 | 31.41 | 34.05 | 21,859 | +1.65(+5.08%) |
Jan 22, 2019 | 30.28 | 32.59 | 30.28 | 32.40 | 28,422 | +3.01(+10.23%) |
Jan 18, 2019 | 30.45 | 30.45 | 29.22 | 29.39 | 8,968 | -1.16(-3.80%) |
Jan 17, 2019 | 31.65 | 31.97 | 30.53 | 30.55 | 12,596 | -0.43(-1.38%) |
Jan 16, 2019 | 30.73 | 31.25 | 30.25 | 30.98 | 7,887 | -0.18(-0.57%) |
Jan 15, 2019 | 32.39 | 32.39 | 30.80 | 31.16 | 8,565 | -1.50(-4.59%) |
Jan 14, 2019 | 34.06 | 34.67 | 32.05 | 32.66 | 14,444 | -0.21(-0.63%) |
Jan 11, 2019 | 32.99 | 34.08 | 32.53 | 32.87 | 10,177 | +0.32(+0.98%) |
Jan 10, 2019 | 33.17 | 34.53 | 32.54 | 32.55 | 27,398 | -0.11(-0.33%) |
Jan 09, 2019 | 33.57 | 34.14 | 32.61 | 32.66 | 17,774 | -1.77(-5.13%) |
Jan 08, 2019 | 33.74 | 35.68 | 33.56 | 34.42 | 22,122 | -1.69(-4.67%) |
Jan 07, 2019 | 38.87 | 39.40 | 34.54 | 36.11 | 36,196 | -4.05(-10.08%) |
Jan 04, 2019 | 45.49 | 45.49 | 40.12 | 40.16 | 39,099 | -7.32(-15.42%) |
Jan 03, 2019 | 46.92 | 50.10 | 45.03 | 47.48 | 24,130 | -0.12(-0.25%) |