Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 11.54 | 12.09 | 11.29 | 11.75 | 175,600 | -0.09(-0.76%) |
Feb 27, 2020 | 12.00 | 12.14 | 11.01 | 11.84 | 187,675 | -0.36(-2.95%) |
Feb 26, 2020 | 12.33 | 12.85 | 12.00 | 12.20 | 143,173 | -0.18(-1.45%) |
Feb 25, 2020 | 13.68 | 13.91 | 12.01 | 12.38 | 422,217 | -3.20(-20.54%) |
Feb 24, 2020 | 14.91 | 17.23 | 14.82 | 15.58 | 402,328 | +0.16(+1.04%) |
Feb 21, 2020 | 14.35 | 17.30 | 14.34 | 15.42 | 1,900,900 | -4.08(-20.92%) |
Feb 20, 2020 | 13.81 | 22.19 | 13.52 | 19.50 | 454,223 | +5.64(+40.69%) |
Feb 19, 2020 | 13.63 | 13.96 | 13.34 | 13.86 | 75,648 | +0.32(+2.36%) |
Feb 18, 2020 | 13.42 | 13.62 | 13.18 | 13.54 | 46,739 | +0.09(+0.67%) |
Feb 14, 2020 | 13.76 | 13.95 | 13.41 | 13.45 | 41,300 | -0.31(-2.25%) |
Feb 13, 2020 | 13.59 | 13.92 | 13.59 | 13.76 | 48,926 | +0.15(+1.10%) |
Feb 12, 2020 | 13.10 | 13.71 | 12.91 | 13.61 | 68,360 | +0.67(+5.18%) |
Feb 11, 2020 | 12.42 | 13.15 | 12.21 | 12.94 | 96,271 | +0.59(+4.78%) |
Feb 10, 2020 | 12.24 | 12.71 | 12.15 | 12.35 | 115,961 | +0.04(+0.32%) |
Feb 07, 2020 | 12.71 | 12.71 | 12.22 | 12.31 | 52,700 | -0.49(-3.83%) |
Feb 06, 2020 | 13.59 | 13.59 | 12.73 | 12.80 | 66,426 | -0.54(-4.05%) |
Feb 05, 2020 | 12.79 | 13.36 | 12.38 | 13.34 | 93,988 | +0.70(+5.54%) |
Feb 04, 2020 | 12.40 | 13.06 | 12.12 | 12.64 | 116,787 | -0.01(-0.08%) |
Feb 03, 2020 | 11.78 | 12.90 | 11.73 | 12.65 | 85,484 | +0.92(+7.84%) |
Jan 31, 2020 | 12.61 | 12.61 | 11.70 | 11.73 | 82,100 | -0.93(-7.35%) |
Jan 30, 2020 | 13.53 | 13.53 | 12.35 | 12.66 | 71,836 | -0.89(-6.57%) |
Jan 29, 2020 | 14.16 | 14.29 | 13.48 | 13.55 | 42,606 | -0.52(-3.70%) |
Jan 28, 2020 | 13.65 | 14.14 | 13.55 | 14.07 | 55,499 | +0.52(+3.84%) |
Jan 27, 2020 | 12.60 | 13.93 | 12.60 | 13.55 | 101,263 | +0.12(+0.89%) |
Jan 24, 2020 | 13.58 | 13.66 | 13.24 | 13.43 | 68,800 | -0.14(-1.03%) |
Jan 23, 2020 | 13.26 | 13.91 | 12.89 | 13.57 | 92,743 | +0.29(+2.18%) |
Jan 22, 2020 | 13.54 | 13.84 | 13.25 | 13.28 | 63,097 | -0.26(-1.92%) |
Jan 21, 2020 | 14.30 | 14.32 | 13.47 | 13.54 | 117,856 | -0.85(-5.91%) |
Jan 17, 2020 | 14.79 | 14.80 | 14.25 | 14.39 | 89,000 | -0.26(-1.77%) |
Jan 16, 2020 | 14.76 | 15.26 | 14.62 | 14.65 | 148,420 | +0.02(+0.14%) |
Jan 15, 2020 | 14.62 | 14.90 | 14.39 | 14.63 | 131,722 | +0.05(+0.34%) |
Jan 14, 2020 | 13.53 | 14.86 | 13.51 | 14.58 | 128,081 | +0.95(+6.97%) |
Jan 13, 2020 | 13.41 | 13.73 | 13.08 | 13.63 | 135,290 | +0.21(+1.56%) |
Jan 10, 2020 | 14.30 | 14.41 | 13.26 | 13.42 | 170,900 | -0.97(-6.74%) |
Jan 09, 2020 | 15.15 | 15.15 | 14.24 | 14.39 | 105,824 | -0.61(-4.07%) |
Jan 08, 2020 | 14.52 | 15.25 | 14.38 | 15.00 | 85,320 | +0.48(+3.31%) |
Jan 07, 2020 | 14.75 | 15.46 | 14.35 | 14.52 | 133,300 | -0.24(-1.63%) |
Jan 06, 2020 | 13.89 | 14.80 | 13.76 | 14.76 | 107,896 | +0.85(+6.11%) |
Jan 03, 2020 | 13.04 | 14.02 | 13.03 | 13.91 | 120,200 | +0.45(+3.34%) |
Jan 02, 2020 | 14.35 | 14.40 | 12.82 | 13.46 | 386,847 | -0.79(-5.54%) |
Dec 31, 2019 | 13.39 | 14.40 | 13.39 | 14.25 | 187,000 | +0.84(+6.26%) |
Dec 30, 2019 | 13.25 | 13.54 | 13.04 | 13.41 | 159,343 | +0.26(+1.98%) |
Dec 27, 2019 | 13.12 | 13.39 | 12.85 | 13.15 | 125,200 | +0.06(+0.46%) |
Dec 26, 2019 | 13.22 | 13.58 | 12.96 | 13.09 | 97,498 | -0.16(-1.21%) |
Dec 24, 2019 | 12.74 | 13.33 | 12.65 | 13.25 | 61,300 | +0.44(+3.43%) |
Dec 23, 2019 | 12.59 | 13.32 | 12.40 | 12.81 | 187,970 | +0.31(+2.48%) |
Dec 20, 2019 | 12.23 | 12.67 | 11.96 | 12.50 | 175,700 | +0.26(+2.12%) |
Dec 19, 2019 | 12.48 | 12.54 | 11.98 | 12.24 | 145,753 | -0.33(-2.63%) |
Dec 18, 2019 | 12.16 | 12.93 | 12.16 | 12.57 | 192,851 | +0.47(+3.88%) |
Dec 17, 2019 | 11.61 | 12.16 | 11.45 | 12.10 | 167,116 | +0.50(+4.31%) |
Dec 16, 2019 | 11.37 | 12.02 | 11.37 | 11.60 | 168,626 | +0.23(+2.02%) |
Dec 13, 2019 | 11.42 | 11.86 | 11.22 | 11.37 | 152,900 | -0.08(-0.70%) |
Dec 12, 2019 | 11.81 | 12.20 | 11.32 | 11.45 | 222,923 | -0.40(-3.38%) |
Dec 11, 2019 | 11.80 | 12.30 | 11.05 | 11.85 | 278,960 | +0.06(+0.51%) |
Dec 10, 2019 | 10.23 | 12.00 | 10.02 | 11.79 | 584,817 | +1.54(+15.02%) |
Dec 09, 2019 | 9.850 | 10.60 | 9.680 | 10.25 | 254,627 | +0.40(+4.06%) |
Dec 06, 2019 | 9.550 | 9.930 | 9.510 | 9.850 | 152,900 | +0.33(+3.47%) |
Dec 05, 2019 | 9.860 | 10.05 | 9.420 | 9.520 | 213,567 | -0.27(-2.76%) |
Dec 04, 2019 | 9.630 | 9.870 | 9.400 | 9.790 | 177,130 | +0.17(+1.77%) |
Dec 03, 2019 | 9.750 | 9.990 | 9.507 | 9.620 | 120,419 | -0.44(-4.37%) |
Dec 02, 2019 | 10.28 | 10.32 | 9.360 | 10.06 | 328,846 | -0.21(-2.04%) |
Nov 29, 2019 | 10.26 | 10.75 | 10.02 | 10.27 | 146,200 | +0.00(+0.00%) |
Nov 27, 2019 | 10.05 | 10.37 | 9.560 | 10.27 | 250,000 | +0.21(+2.09%) |
Nov 26, 2019 | 11.48 | 11.72 | 10.01 | 10.06 | 668,210 | +0.51(+5.34%) |
Nov 25, 2019 | 11.79 | 11.79 | 7.870 | 9.550 | 1,787,826 | -2.89(-23.23%) |
Nov 22, 2019 | 13.27 | 13.49 | 12.38 | 12.44 | 189,100 | -0.84(-6.33%) |
Nov 21, 2019 | 13.70 | 13.77 | 13.24 | 13.28 | 86,786 | -0.32(-2.35%) |
Nov 20, 2019 | 13.42 | 14.00 | 13.26 | 13.60 | 128,861 | +0.09(+0.67%) |
Nov 19, 2019 | 13.57 | 13.74 | 13.20 | 13.51 | 113,210 | -0.06(-0.44%) |
Nov 18, 2019 | 13.61 | 14.21 | 13.34 | 13.57 | 154,715 | -0.11(-0.80%) |
Nov 15, 2019 | 13.93 | 14.07 | 13.26 | 13.68 | 254,200 | -0.21(-1.51%) |
Nov 14, 2019 | 14.28 | 15.02 | 13.80 | 13.89 | 247,478 | -0.47(-3.27%) |
Nov 13, 2019 | 14.50 | 14.70 | 13.75 | 14.36 | 340,630 | -0.16(-1.10%) |
Nov 12, 2019 | 15.28 | 15.44 | 13.87 | 14.52 | 522,700 | -0.95(-6.14%) |
Nov 11, 2019 | 16.90 | 16.90 | 15.42 | 15.47 | 268,034 | -1.50(-8.84%) |
Nov 08, 2019 | 16.10 | 17.70 | 15.79 | 16.97 | 408,300 | +1.01(+6.33%) |
Nov 07, 2019 | 18.33 | 18.49 | 13.48 | 15.96 | 1,173,538 | -1.91(-10.69%) |
Nov 06, 2019 | 28.77 | 28.77 | 17.81 | 17.87 | 1,260,453 | -13.13(-42.35%) |
Nov 05, 2019 | 32.27 | 32.64 | 29.85 | 31.00 | 184,601 | -1.18(-3.67%) |
Nov 04, 2019 | 32.18 | 32.91 | 31.72 | 32.18 | 63,115 | +0.39(+1.23%) |
Nov 01, 2019 | 31.56 | 32.00 | 31.33 | 31.79 | 65,000 | +0.53(+1.70%) |
Oct 31, 2019 | 32.24 | 32.35 | 31.20 | 31.26 | 68,644 | -1.11(-3.43%) |
Oct 30, 2019 | 32.79 | 32.79 | 31.00 | 32.37 | 87,900 | -0.50(-1.52%) |
Oct 29, 2019 | 32.34 | 33.20 | 32.01 | 32.87 | 70,017 | +0.46(+1.42%) |
Oct 28, 2019 | 34.00 | 34.07 | 32.38 | 32.41 | 78,797 | -1.59(-4.68%) |
Oct 25, 2019 | 35.04 | 35.27 | 33.94 | 34.00 | 98,500 | -1.14(-3.24%) |
Oct 24, 2019 | 35.10 | 35.39 | 34.72 | 35.14 | 105,357 | +0.18(+0.51%) |
Oct 23, 2019 | 34.53 | 35.40 | 34.23 | 34.96 | 108,377 | +0.42(+1.22%) |
Oct 22, 2019 | 33.94 | 34.98 | 33.53 | 34.54 | 89,836 | +0.54(+1.59%) |
Oct 21, 2019 | 32.79 | 34.00 | 32.79 | 34.00 | 137,236 | +1.49(+4.58%) |
Oct 18, 2019 | 32.35 | 32.80 | 32.10 | 32.51 | 117,400 | +0.09(+0.28%) |
Oct 17, 2019 | 32.31 | 32.81 | 32.11 | 32.42 | 171,034 | +0.33(+1.03%) |
Oct 16, 2019 | 31.64 | 32.37 | 31.49 | 32.09 | 63,137 | +0.27(+0.85%) |
Oct 15, 2019 | 31.41 | 32.15 | 31.41 | 31.82 | 42,239 | +0.52(+1.66%) |
Oct 14, 2019 | 31.41 | 31.46 | 31.10 | 31.30 | 87,753 | -0.14(-0.45%) |
Oct 11, 2019 | 31.61 | 31.85 | 31.32 | 31.44 | 142,800 | +0.38(+1.22%) |
Oct 10, 2019 | 31.22 | 31.36 | 30.71 | 31.06 | 57,727 | -0.16(-0.51%) |
Oct 09, 2019 | 31.30 | 31.50 | 30.70 | 31.22 | 82,536 | +0.31(+1.00%) |
Oct 08, 2019 | 30.96 | 31.39 | 30.13 | 30.91 | 121,596 | -0.54(-1.72%) |
Oct 07, 2019 | 31.41 | 31.75 | 31.00 | 31.45 | 84,855 | -0.07(-0.22%) |
Oct 04, 2019 | 30.58 | 31.61 | 30.58 | 31.52 | 42,800 | +0.65(+2.11%) |
Oct 03, 2019 | 30.85 | 31.09 | 29.89 | 30.87 | 83,195 | -0.09(-0.29%) |
Oct 02, 2019 | 30.57 | 31.89 | 30.19 | 30.96 | 93,475 | +0.21(+0.68%) |
Oct 01, 2019 | 32.50 | 32.60 | 30.59 | 30.75 | 54,801 | -1.58(-4.89%) |
Sep 30, 2019 | 31.96 | 32.41 | 31.68 | 32.33 | 68,582 | +0.52(+1.63%) |
Sep 27, 2019 | 31.47 | 32.18 | 31.29 | 31.81 | 44,000 | +0.56(+1.79%) |
Sep 26, 2019 | 30.88 | 31.48 | 30.66 | 31.25 | 35,947 | +0.20(+0.64%) |
Sep 25, 2019 | 29.81 | 31.28 | 29.33 | 31.05 | 81,744 | +1.29(+4.33%) |
Sep 24, 2019 | 30.79 | 30.79 | 29.45 | 29.76 | 73,649 | -1.03(-3.35%) |
Sep 23, 2019 | 30.36 | 31.03 | 30.00 | 30.79 | 93,564 | +0.23(+0.75%) |
Sep 20, 2019 | 31.47 | 31.62 | 30.27 | 30.56 | 109,000 | -0.86(-2.74%) |
Sep 19, 2019 | 32.09 | 32.30 | 31.23 | 31.42 | 86,340 | -0.58(-1.81%) |
Sep 18, 2019 | 32.05 | 32.41 | 31.27 | 32.00 | 95,539 | -0.08(-0.25%) |
Sep 17, 2019 | 32.06 | 33.03 | 31.83 | 32.08 | 87,527 | -0.08(-0.25%) |
Sep 16, 2019 | 31.81 | 32.59 | 31.74 | 32.16 | 81,739 | +0.16(+0.50%) |
Sep 13, 2019 | 31.68 | 32.74 | 31.55 | 32.00 | 128,500 | +0.52(+1.65%) |
Sep 12, 2019 | 31.43 | 31.66 | 30.40 | 31.48 | 134,477 | +0.13(+0.41%) |
Sep 11, 2019 | 30.68 | 31.70 | 30.68 | 31.35 | 176,176 | +1.02(+3.36%) |
Sep 10, 2019 | 29.62 | 30.46 | 29.38 | 30.33 | 201,915 | +0.88(+2.99%) |
Sep 09, 2019 | 28.84 | 29.48 | 28.54 | 29.45 | 161,077 | +0.78(+2.72%) |
Sep 06, 2019 | 28.56 | 28.95 | 28.38 | 28.67 | 50,000 | +0.04(+0.14%) |
Sep 05, 2019 | 28.13 | 28.78 | 27.85 | 28.63 | 82,712 | +0.78(+2.80%) |
Sep 04, 2019 | 28.39 | 28.39 | 27.64 | 27.85 | 47,601 | -0.23(-0.82%) |
Sep 03, 2019 | 28.40 | 28.62 | 27.78 | 28.08 | 72,569 | -0.61(-2.13%) |
Aug 30, 2019 | 28.49 | 28.90 | 28.28 | 28.69 | 128,400 | +0.45(+1.59%) |
Aug 29, 2019 | 27.36 | 28.50 | 27.36 | 28.24 | 263,449 | +1.29(+4.79%) |
Aug 28, 2019 | 26.19 | 27.13 | 26.00 | 26.95 | 101,447 | +0.75(+2.86%) |
Aug 27, 2019 | 27.18 | 27.18 | 25.84 | 26.20 | 94,960 | -0.65(-2.42%) |
Aug 26, 2019 | 26.31 | 26.97 | 25.95 | 26.85 | 93,725 | +0.75(+2.87%) |
Aug 23, 2019 | 25.76 | 26.65 | 25.63 | 26.10 | 79,000 | +0.08(+0.31%) |
Aug 22, 2019 | 27.98 | 28.19 | 25.76 | 26.02 | 160,927 | -1.78(-6.40%) |
Aug 21, 2019 | 28.06 | 28.10 | 27.43 | 27.80 | 146,830 | +0.22(+0.80%) |
Aug 20, 2019 | 27.88 | 28.25 | 27.47 | 27.58 | 113,820 | -0.30(-1.08%) |
Aug 19, 2019 | 26.98 | 28.16 | 26.73 | 27.88 | 194,355 | +1.29(+4.85%) |
Aug 16, 2019 | 26.26 | 26.78 | 25.53 | 26.59 | 93,200 | +0.65(+2.51%) |
Aug 15, 2019 | 26.03 | 26.57 | 25.49 | 25.94 | 117,219 | +0.06(+0.23%) |
Aug 14, 2019 | 25.44 | 26.00 | 24.80 | 25.88 | 125,622 | +0.21(+0.82%) |
Aug 13, 2019 | 25.45 | 26.19 | 25.21 | 25.67 | 92,301 | +0.27(+1.06%) |
Aug 12, 2019 | 25.76 | 26.73 | 25.33 | 25.40 | 88,212 | -0.83(-3.16%) |
Aug 09, 2019 | 25.07 | 26.66 | 24.81 | 26.23 | 213,600 | +1.00(+3.96%) |
Aug 08, 2019 | 23.75 | 27.06 | 23.75 | 25.23 | 413,037 | +1.74(+7.41%) |
Aug 07, 2019 | 22.30 | 23.77 | 19.52 | 23.49 | 358,688 | +0.93(+4.12%) |
Aug 06, 2019 | 21.82 | 23.03 | 21.75 | 22.56 | 188,632 | +0.73(+3.34%) |
Aug 05, 2019 | 21.61 | 22.06 | 20.95 | 21.83 | 162,584 | -0.27(-1.22%) |
Aug 02, 2019 | 21.25 | 22.42 | 21.25 | 22.10 | 223,200 | +0.87(+4.10%) |
Aug 01, 2019 | 21.17 | 21.69 | 19.94 | 21.23 | 134,461 | +0.02(+0.09%) |
Jul 31, 2019 | 21.36 | 21.90 | 20.93 | 21.21 | 86,879 | -0.09(-0.42%) |
Jul 30, 2019 | 20.13 | 21.60 | 19.94 | 21.30 | 116,705 | +1.11(+5.50%) |
Jul 29, 2019 | 20.19 | 20.53 | 19.96 | 20.19 | 65,969 | +0.05(+0.25%) |
Jul 26, 2019 | 19.67 | 20.29 | 19.67 | 20.14 | 53,600 | +0.52(+2.65%) |
Jul 25, 2019 | 19.91 | 20.22 | 19.42 | 19.62 | 45,354 | -0.25(-1.26%) |
Jul 24, 2019 | 18.96 | 20.06 | 18.81 | 19.87 | 59,826 | +0.89(+4.69%) |
Jul 23, 2019 | 19.22 | 19.22 | 18.56 | 18.98 | 50,792 | -0.13(-0.68%) |
Jul 22, 2019 | 19.75 | 19.75 | 18.91 | 19.11 | 113,291 | -0.62(-3.14%) |
Jul 19, 2019 | 20.02 | 20.32 | 19.70 | 19.73 | 121,300 | -0.33(-1.65%) |
Jul 18, 2019 | 20.32 | 20.32 | 19.67 | 20.06 | 126,904 | -0.41(-2.00%) |
Jul 17, 2019 | 19.94 | 20.52 | 19.49 | 20.47 | 80,671 | +0.52(+2.61%) |
Jul 16, 2019 | 19.85 | 20.36 | 19.71 | 19.95 | 47,928 | -0.08(-0.40%) |
Jul 15, 2019 | 20.47 | 20.47 | 19.61 | 20.03 | 93,453 | -0.44(-2.15%) |
Jul 12, 2019 | 20.07 | 20.56 | 20.07 | 20.47 | 105,900 | +0.55(+2.76%) |
Jul 11, 2019 | 20.42 | 20.49 | 19.75 | 19.92 | 65,188 | -0.47(-2.31%) |
Jul 10, 2019 | 19.90 | 20.89 | 19.82 | 20.39 | 134,036 | +0.82(+4.19%) |
Jul 09, 2019 | 18.79 | 19.70 | 18.60 | 19.57 | 113,923 | +0.47(+2.46%) |
Jul 08, 2019 | 19.03 | 19.34 | 18.85 | 19.10 | 42,206 | -0.05(-0.26%) |
Jul 05, 2019 | 18.65 | 19.39 | 17.88 | 19.15 | 196,300 | +0.48(+2.57%) |
Jul 03, 2019 | 19.48 | 19.48 | 18.60 | 18.67 | 101,300 | -0.75(-3.86%) |
Jul 02, 2019 | 20.05 | 20.05 | 19.28 | 19.42 | 71,023 | -0.76(-3.77%) |
Jul 01, 2019 | 20.11 | 20.33 | 19.58 | 20.18 | 176,055 | +0.37(+1.87%) |
Jun 28, 2019 | 19.22 | 20.00 | 19.18 | 19.81 | 456,000 | +0.68(+3.55%) |
Jun 27, 2019 | 18.67 | 19.19 | 18.25 | 19.13 | 130,128 | +0.58(+3.13%) |
Jun 26, 2019 | 19.22 | 19.22 | 18.06 | 18.55 | 233,891 | -0.58(-3.03%) |
Jun 25, 2019 | 19.24 | 19.30 | 18.86 | 19.13 | 141,260 | -0.11(-0.57%) |
Jun 24, 2019 | 20.11 | 20.13 | 19.07 | 19.24 | 183,299 | -0.75(-3.75%) |
Jun 21, 2019 | 21.27 | 21.31 | 19.94 | 19.99 | 159,400 | -1.39(-6.50%) |
Jun 20, 2019 | 21.94 | 22.11 | 21.17 | 21.38 | 97,163 | -0.24(-1.11%) |
Jun 19, 2019 | 22.16 | 22.17 | 21.33 | 21.62 | 116,337 | -0.39(-1.77%) |
Jun 18, 2019 | 21.92 | 22.93 | 21.87 | 22.01 | 183,265 | +0.31(+1.43%) |
Jun 17, 2019 | 20.00 | 21.91 | 19.87 | 21.70 | 196,178 | +1.71(+8.55%) |
Jun 14, 2019 | 19.58 | 20.12 | 19.58 | 19.99 | 224,400 | +0.37(+1.89%) |
Jun 13, 2019 | 19.41 | 19.79 | 19.33 | 19.62 | 158,529 | +0.31(+1.61%) |
Jun 12, 2019 | 19.23 | 19.69 | 18.86 | 19.31 | 106,407 | +0.07(+0.36%) |
Jun 11, 2019 | 19.59 | 20.09 | 18.87 | 19.24 | 162,300 | -0.20(-1.03%) |
Jun 10, 2019 | 19.41 | 19.90 | 19.31 | 19.44 | 106,617 | +0.04(+0.21%) |
Jun 07, 2019 | 18.90 | 20.22 | 18.30 | 19.40 | 209,200 | +0.56(+2.97%) |
Jun 06, 2019 | 19.64 | 19.77 | 18.81 | 18.84 | 224,940 | -0.94(-4.75%) |
Jun 05, 2019 | 21.17 | 21.17 | 19.59 | 19.78 | 134,055 | -1.28(-6.08%) |
Jun 04, 2019 | 20.50 | 21.15 | 20.07 | 21.06 | 108,476 | +0.80(+3.95%) |
Jun 03, 2019 | 20.12 | 20.44 | 19.80 | 20.26 | 124,314 | +0.17(+0.85%) |
May 31, 2019 | 20.25 | 20.25 | 19.68 | 20.09 | 155,500 | -0.41(-2.00%) |
May 30, 2019 | 21.59 | 21.59 | 20.37 | 20.50 | 213,216 | -0.96(-4.47%) |
May 29, 2019 | 21.58 | 21.79 | 21.20 | 21.46 | 88,825 | -0.33(-1.51%) |
May 28, 2019 | 22.27 | 22.54 | 21.69 | 21.79 | 87,197 | -0.50(-2.24%) |
May 24, 2019 | 22.28 | 22.31 | 21.52 | 22.29 | 121,900 | +0.23(+1.04%) |
May 23, 2019 | 22.43 | 22.77 | 22.02 | 22.06 | 157,449 | -0.66(-2.90%) |
May 22, 2019 | 23.51 | 23.52 | 22.25 | 22.72 | 211,406 | -0.97(-4.09%) |
May 21, 2019 | 23.84 | 24.65 | 22.92 | 23.69 | 156,226 | +0.05(+0.21%) |
May 20, 2019 | 23.19 | 23.67 | 23.08 | 23.64 | 120,162 | +0.44(+1.90%) |
May 17, 2019 | 23.25 | 23.44 | 22.95 | 23.20 | 189,100 | -0.33(-1.40%) |
May 16, 2019 | 23.31 | 23.78 | 23.31 | 23.53 | 138,760 | +0.31(+1.34%) |
May 15, 2019 | 23.16 | 23.57 | 22.91 | 23.22 | 72,859 | -0.12(-0.51%) |
May 14, 2019 | 23.34 | 23.46 | 22.58 | 23.34 | 107,160 | +0.05(+0.21%) |
May 13, 2019 | 24.33 | 24.59 | 22.77 | 23.29 | 136,827 | -1.54(-6.20%) |
May 10, 2019 | 24.72 | 25.15 | 23.88 | 24.83 | 155,100 | -0.15(-0.60%) |
May 09, 2019 | 25.16 | 25.61 | 23.80 | 24.98 | 270,692 | -0.77(-2.99%) |
May 08, 2019 | 24.10 | 25.94 | 23.75 | 25.75 | 300,318 | +2.71(+11.76%) |
May 07, 2019 | 24.70 | 24.92 | 22.96 | 23.04 | 254,272 | -1.78(-7.17%) |
May 06, 2019 | 26.52 | 26.61 | 24.73 | 24.82 | 166,109 | -2.25(-8.31%) |
May 03, 2019 | 26.24 | 27.13 | 25.52 | 27.07 | 84,600 | +1.02(+3.92%) |
May 02, 2019 | 24.82 | 26.10 | 24.80 | 26.05 | 101,182 | +1.04(+4.16%) |
May 01, 2019 | 25.78 | 25.96 | 24.96 | 25.01 | 103,680 | -0.71(-2.76%) |
Apr 30, 2019 | 25.74 | 26.04 | 25.25 | 25.72 | 131,655 | +0.07(+0.27%) |
Apr 29, 2019 | 25.19 | 25.87 | 25.08 | 25.65 | 117,945 | +0.43(+1.70%) |
Apr 26, 2019 | 25.03 | 25.57 | 24.61 | 25.22 | 132,500 | +0.23(+0.92%) |
Apr 25, 2019 | 25.39 | 25.54 | 24.63 | 24.99 | 123,878 | -0.49(-1.92%) |
Apr 24, 2019 | 24.31 | 25.57 | 23.86 | 25.48 | 73,076 | +1.17(+4.81%) |
Apr 23, 2019 | 24.34 | 24.65 | 23.90 | 24.31 | 89,117 | +0.04(+0.16%) |
Apr 22, 2019 | 25.22 | 25.22 | 24.15 | 24.27 | 84,844 | -0.92(-3.65%) |
Apr 18, 2019 | 25.15 | 25.68 | 24.98 | 25.19 | 115,200 | +0.06(+0.24%) |
Apr 17, 2019 | 25.00 | 25.18 | 24.57 | 25.13 | 95,013 | +0.18(+0.72%) |
Apr 16, 2019 | 24.48 | 25.43 | 24.32 | 24.95 | 95,324 | +0.80(+3.31%) |
Apr 15, 2019 | 23.99 | 24.34 | 23.84 | 24.15 | 78,541 | +0.09(+0.37%) |
Apr 12, 2019 | 24.40 | 24.94 | 23.79 | 24.06 | 108,800 | -0.17(-0.70%) |
Apr 11, 2019 | 23.93 | 24.35 | 23.80 | 24.23 | 95,052 | +0.32(+1.34%) |
Apr 10, 2019 | 23.90 | 24.50 | 23.67 | 23.91 | 103,625 | -0.04(-0.17%) |
Apr 09, 2019 | 24.61 | 24.70 | 23.71 | 23.95 | 175,635 | -0.55(-2.24%) |
Apr 08, 2019 | 24.88 | 24.95 | 23.96 | 24.50 | 277,471 | -0.44(-1.76%) |
Apr 05, 2019 | 25.00 | 25.30 | 24.25 | 24.94 | 139,300 | -0.05(-0.20%) |
Apr 04, 2019 | 24.66 | 25.36 | 24.43 | 24.99 | 168,252 | +0.36(+1.46%) |
Apr 03, 2019 | 25.37 | 25.40 | 24.58 | 24.63 | 127,646 | -0.57(-2.26%) |
Apr 02, 2019 | 25.87 | 25.88 | 24.98 | 25.20 | 220,571 | -0.70(-2.70%) |
Apr 01, 2019 | 26.75 | 27.02 | 25.87 | 25.90 | 151,799 | -0.74(-2.78%) |
Mar 29, 2019 | 27.54 | 27.61 | 26.42 | 26.64 | 110,700 | -0.70(-2.56%) |
Mar 28, 2019 | 27.38 | 27.95 | 26.69 | 27.34 | 63,770 | +0.02(+0.07%) |
Mar 27, 2019 | 26.93 | 27.60 | 26.80 | 27.32 | 104,992 | +0.39(+1.45%) |
Mar 26, 2019 | 27.75 | 27.75 | 26.26 | 26.93 | 82,442 | -0.28(-1.03%) |
Mar 25, 2019 | 26.68 | 27.65 | 25.36 | 27.21 | 118,778 | +0.55(+2.06%) |
Mar 22, 2019 | 27.01 | 27.03 | 26.13 | 26.66 | 178,300 | -0.49(-1.80%) |
Mar 21, 2019 | 26.56 | 27.37 | 26.10 | 27.15 | 138,024 | +0.51(+1.91%) |
Mar 20, 2019 | 25.59 | 26.99 | 25.35 | 26.64 | 157,430 | +1.03(+4.02%) |
Mar 19, 2019 | 25.43 | 26.61 | 25.20 | 25.61 | 116,289 | +0.07(+0.27%) |
Mar 18, 2019 | 26.73 | 28.24 | 25.04 | 25.54 | 238,692 | -1.12(-4.20%) |
Mar 15, 2019 | 25.37 | 27.02 | 25.37 | 26.66 | 254,200 | +1.39(+5.50%) |
Mar 14, 2019 | 25.34 | 25.85 | 24.86 | 25.27 | 264,826 | -0.07(-0.28%) |
Mar 13, 2019 | 28.13 | 28.56 | 23.26 | 25.34 | 817,744 | -5.56(-17.99%) |
Mar 12, 2019 | 30.91 | 31.29 | 29.54 | 30.90 | 141,415 | +0.26(+0.85%) |
Mar 11, 2019 | 28.69 | 30.90 | 28.52 | 30.64 | 227,119 | +1.87(+6.50%) |
Mar 08, 2019 | 27.47 | 28.85 | 26.38 | 28.77 | 229,800 | +1.11(+4.01%) |
Mar 07, 2019 | 27.01 | 28.05 | 26.11 | 27.66 | 201,358 | +0.59(+2.18%) |
Mar 06, 2019 | 26.87 | 27.45 | 26.07 | 27.07 | 190,567 | +0.06(+0.22%) |
Mar 05, 2019 | 29.68 | 29.68 | 26.55 | 27.01 | 113,956 | -2.61(-8.81%) |
Mar 04, 2019 | 30.33 | 30.47 | 28.79 | 29.62 | 93,088 | -0.74(-2.44%) |