Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.76 | 18.01 | 15.44 | 17.94 | 2,632,887 | +1.41(+8.49%) |
Feb 27, 2020 | 17.35 | 18.35 | 15.55 | 16.54 | 3,396,851 | -0.85(-4.88%) |
Feb 26, 2020 | 18.52 | 18.87 | 17.11 | 17.39 | 1,943,873 | -0.96(-5.24%) |
Feb 25, 2020 | 20.13 | 20.20 | 18.09 | 18.35 | 1,842,644 | -1.67(-8.34%) |
Feb 24, 2020 | 19.96 | 20.32 | 19.30 | 20.02 | 1,619,254 | -1.09(-5.18%) |
Feb 21, 2020 | 21.11 | 21.22 | 20.57 | 21.11 | 1,221,476 | -0.32(-1.50%) |
Feb 20, 2020 | 21.24 | 21.98 | 21.08 | 21.43 | 1,194,193 | +0.29(+1.38%) |
Feb 19, 2020 | 20.63 | 21.41 | 20.36 | 21.14 | 1,379,060 | +0.81(+3.99%) |
Feb 18, 2020 | 20.78 | 20.89 | 20.03 | 20.33 | 1,389,028 | -0.71(-3.36%) |
Feb 14, 2020 | 21.00 | 21.22 | 20.69 | 21.04 | 1,241,838 | +0.26(+1.27%) |
Feb 13, 2020 | 20.85 | 21.09 | 20.34 | 20.77 | 1,009,145 | -0.16(-0.77%) |
Feb 12, 2020 | 21.03 | 22.09 | 20.62 | 20.93 | 1,785,686 | +0.36(+1.74%) |
Feb 11, 2020 | 20.75 | 20.95 | 20.28 | 20.58 | 1,234,007 | +0.26(+1.30%) |
Feb 10, 2020 | 20.61 | 20.65 | 19.86 | 20.31 | 1,393,946 | -0.59(-2.84%) |
Feb 07, 2020 | 21.28 | 21.41 | 20.25 | 20.91 | 1,294,226 | -0.77(-3.57%) |
Feb 06, 2020 | 22.09 | 22.40 | 21.54 | 21.68 | 1,811,211 | -0.41(-1.84%) |
Feb 05, 2020 | 21.61 | 22.48 | 21.50 | 22.08 | 1,722,040 | +1.00(+4.74%) |
Feb 04, 2020 | 21.15 | 21.49 | 20.79 | 21.08 | 1,473,939 | +0.46(+2.24%) |
Feb 03, 2020 | 20.25 | 21.08 | 20.17 | 20.62 | 2,000,060 | +0.26(+1.30%) |
Jan 31, 2020 | 20.15 | 20.59 | 19.63 | 20.36 | 1,679,822 | -0.24(-1.14%) |
Jan 30, 2020 | 19.80 | 20.60 | 19.59 | 20.59 | 1,329,532 | +0.50(+2.49%) |
Jan 29, 2020 | 20.49 | 20.83 | 19.81 | 20.09 | 1,764,282 | -0.06(-0.28%) |
Jan 28, 2020 | 19.42 | 20.29 | 19.06 | 20.15 | 2,071,570 | +0.97(+5.06%) |
Jan 27, 2020 | 19.16 | 19.75 | 19.09 | 19.18 | 2,572,449 | -0.68(-3.42%) |
Jan 24, 2020 | 20.15 | 20.16 | 19.08 | 19.86 | 2,557,380 | -0.49(-2.39%) |
Jan 23, 2020 | 20.07 | 20.56 | 19.16 | 20.34 | 2,762,879 | +0.08(+0.40%) |
Jan 22, 2020 | 21.40 | 21.41 | 20.20 | 20.26 | 2,222,086 | -1.33(-6.16%) |
Jan 21, 2020 | 22.66 | 22.68 | 21.57 | 21.59 | 2,086,737 | -1.19(-5.22%) |
Jan 17, 2020 | 22.81 | 23.04 | 22.13 | 22.78 | 3,629,963 | +0.23(+1.00%) |
Jan 16, 2020 | 22.90 | 23.35 | 22.47 | 22.56 | 2,153,924 | -0.17(-0.75%) |
Jan 15, 2020 | 23.41 | 23.79 | 22.37 | 22.73 | 2,234,187 | -1.00(-4.21%) |
Jan 14, 2020 | 24.36 | 24.36 | 23.54 | 23.72 | 4,856,031 | -0.58(-2.40%) |
Jan 13, 2020 | 23.72 | 24.35 | 23.11 | 24.31 | 1,485,216 | +0.48(+2.02%) |
Jan 10, 2020 | 23.92 | 23.93 | 23.20 | 23.83 | 1,600,603 | -0.18(-0.75%) |
Jan 09, 2020 | 24.78 | 24.79 | 23.73 | 24.01 | 2,466,283 | -0.89(-3.56%) |
Jan 08, 2020 | 26.17 | 26.25 | 24.39 | 24.89 | 1,610,615 | -1.18(-4.52%) |
Jan 07, 2020 | 25.94 | 26.11 | 25.39 | 26.07 | 2,037,086 | +0.10(+0.40%) |
Jan 06, 2020 | 26.10 | 26.17 | 25.56 | 25.97 | 1,367,194 | +0.05(+0.18%) |
Jan 03, 2020 | 25.60 | 26.14 | 25.39 | 25.92 | 1,674,625 | +1.07(+4.29%) |
Jan 02, 2020 | 24.73 | 25.02 | 24.39 | 24.86 | 836,883 | +0.18(+0.73%) |
Dec 31, 2019 | 24.08 | 24.95 | 23.97 | 24.68 | 857,409 | +0.29(+1.20%) |
Dec 30, 2019 | 24.21 | 24.71 | 24.06 | 24.38 | 918,102 | +0.31(+1.29%) |
Dec 27, 2019 | 24.86 | 24.93 | 24.00 | 24.07 | 781,265 | -0.55(-2.22%) |
Dec 26, 2019 | 25.09 | 25.13 | 24.55 | 24.62 | 374,090 | -0.16(-0.65%) |
Dec 24, 2019 | 25.00 | 25.21 | 24.62 | 24.78 | 314,542 | -0.23(-0.90%) |
Dec 23, 2019 | 24.76 | 25.16 | 24.42 | 25.01 | 865,287 | +0.37(+1.49%) |
Dec 20, 2019 | 24.34 | 24.65 | 23.90 | 24.64 | 3,754,890 | +0.32(+1.32%) |
Dec 19, 2019 | 23.56 | 24.74 | 23.53 | 24.32 | 1,335,305 | +0.95(+4.08%) |
Dec 18, 2019 | 23.45 | 23.80 | 23.06 | 23.37 | 1,685,041 | -0.29(-1.24%) |
Dec 17, 2019 | 23.39 | 23.88 | 23.29 | 23.66 | 1,087,943 | +0.37(+1.58%) |
Dec 16, 2019 | 22.80 | 23.73 | 22.75 | 23.29 | 2,011,261 | +0.78(+3.48%) |
Dec 13, 2019 | 22.28 | 22.94 | 22.04 | 22.51 | 1,502,401 | +0.31(+1.40%) |
Dec 12, 2019 | 21.90 | 22.55 | 21.74 | 22.20 | 1,342,262 | +0.36(+1.64%) |
Dec 11, 2019 | 22.14 | 22.59 | 21.76 | 21.84 | 860,514 | -0.30(-1.36%) |
Dec 10, 2019 | 21.80 | 22.50 | 21.78 | 22.14 | 662,543 | +0.19(+0.86%) |
Dec 09, 2019 | 21.62 | 22.14 | 21.46 | 21.95 | 1,199,442 | +0.07(+0.30%) |
Dec 06, 2019 | 21.23 | 21.98 | 21.03 | 21.89 | 1,378,323 | +0.76(+3.62%) |
Dec 05, 2019 | 21.84 | 22.07 | 21.01 | 21.12 | 1,219,243 | -0.55(-2.52%) |
Dec 04, 2019 | 21.56 | 22.08 | 21.42 | 21.67 | 2,203,177 | +0.53(+2.50%) |
Dec 03, 2019 | 21.16 | 21.64 | 20.87 | 21.14 | 1,146,788 | -0.28(-1.32%) |
Dec 02, 2019 | 21.54 | 22.12 | 21.29 | 21.42 | 1,139,949 | -0.01(-0.04%) |
Nov 29, 2019 | 22.06 | 22.20 | 21.37 | 21.43 | 653,052 | -1.00(-4.46%) |
Nov 27, 2019 | 22.51 | 22.82 | 22.10 | 22.43 | 796,536 | +0.01(+0.04%) |
Nov 26, 2019 | 22.64 | 22.64 | 22.19 | 22.42 | 1,313,987 | -0.41(-1.78%) |
Nov 25, 2019 | 22.03 | 22.89 | 21.63 | 22.83 | 911,399 | +0.74(+3.33%) |
Nov 22, 2019 | 22.99 | 23.29 | 21.96 | 22.09 | 1,043,419 | -0.89(-3.86%) |
Nov 21, 2019 | 22.67 | 23.06 | 22.12 | 22.98 | 1,096,036 | +0.64(+2.87%) |
Nov 20, 2019 | 22.12 | 22.97 | 21.74 | 22.34 | 1,619,767 | +0.23(+1.02%) |
Nov 19, 2019 | 22.92 | 23.06 | 22.00 | 22.11 | 1,716,699 | -0.94(-4.09%) |
Nov 18, 2019 | 23.96 | 23.96 | 22.89 | 23.06 | 1,192,110 | -1.13(-4.68%) |
Nov 15, 2019 | 24.00 | 24.57 | 23.72 | 24.19 | 763,979 | +0.39(+1.62%) |
Nov 14, 2019 | 23.70 | 24.55 | 23.60 | 23.80 | 1,439,413 | +0.12(+0.52%) |
Nov 13, 2019 | 24.49 | 24.90 | 23.48 | 23.68 | 1,656,139 | -0.86(-3.50%) |
Nov 12, 2019 | 24.10 | 24.88 | 23.67 | 24.54 | 1,942,275 | +0.55(+2.28%) |
Nov 11, 2019 | 23.70 | 24.03 | 23.04 | 23.99 | 1,758,816 | -0.09(-0.39%) |
Nov 08, 2019 | 23.81 | 24.40 | 23.53 | 24.08 | 1,609,193 | -0.05(-0.20%) |
Nov 07, 2019 | 21.77 | 24.23 | 21.57 | 24.13 | 3,201,694 | +2.53(+11.70%) |
Nov 06, 2019 | 22.05 | 22.91 | 21.51 | 21.60 | 2,297,346 | -0.59(-2.68%) |
Nov 05, 2019 | 21.81 | 22.65 | 21.64 | 22.20 | 2,111,878 | +0.71(+3.29%) |
Nov 04, 2019 | 20.07 | 22.05 | 20.07 | 21.49 | 2,405,457 | +1.74(+8.83%) |
Nov 01, 2019 | 19.07 | 19.98 | 18.84 | 19.75 | 1,333,995 | +0.93(+4.96%) |
Oct 31, 2019 | 19.20 | 19.43 | 18.45 | 18.81 | 1,726,590 | -0.44(-2.30%) |
Oct 30, 2019 | 20.43 | 20.58 | 19.01 | 19.26 | 2,316,432 | -1.20(-5.85%) |
Oct 29, 2019 | 20.21 | 20.61 | 19.19 | 20.45 | 2,039,925 | +0.03(+0.14%) |
Oct 28, 2019 | 20.95 | 21.21 | 20.41 | 20.42 | 1,143,239 | -0.41(-1.95%) |
Oct 25, 2019 | 20.63 | 21.08 | 20.33 | 20.83 | 1,379,490 | +0.12(+0.59%) |
Oct 24, 2019 | 21.13 | 21.31 | 20.45 | 20.71 | 1,457,472 | -0.39(-1.86%) |
Oct 23, 2019 | 19.85 | 21.17 | 19.57 | 21.10 | 1,998,416 | +1.22(+6.14%) |
Oct 22, 2019 | 19.82 | 20.39 | 19.29 | 19.88 | 1,903,394 | +0.10(+0.52%) |
Oct 21, 2019 | 20.00 | 20.41 | 19.57 | 19.77 | 1,657,926 | -0.21(-1.06%) |
Oct 18, 2019 | 21.53 | 21.76 | 19.96 | 19.99 | 2,723,666 | -1.65(-7.65%) |
Oct 17, 2019 | 22.73 | 22.96 | 21.57 | 21.64 | 2,048,872 | -1.12(-4.93%) |
Oct 16, 2019 | 22.84 | 23.50 | 22.71 | 22.76 | 1,502,732 | -0.03(-0.12%) |
Oct 15, 2019 | 22.71 | 23.52 | 22.40 | 22.79 | 1,038,890 | -0.08(-0.33%) |
Oct 14, 2019 | 23.18 | 23.27 | 22.14 | 22.87 | 1,140,515 | -0.87(-3.66%) |
Oct 11, 2019 | 23.80 | 24.47 | 23.58 | 23.73 | 988,274 | +0.31(+1.33%) |
Oct 10, 2019 | 23.52 | 23.72 | 22.93 | 23.42 | 954,382 | -0.04(-0.16%) |
Oct 09, 2019 | 23.72 | 24.00 | 23.22 | 23.46 | 827,168 | +0.07(+0.28%) |
Oct 08, 2019 | 23.71 | 24.05 | 23.38 | 23.39 | 962,477 | -0.61(-2.55%) |
Oct 07, 2019 | 24.44 | 24.55 | 23.87 | 24.01 | 1,247,993 | -0.55(-2.23%) |
Oct 04, 2019 | 24.75 | 25.01 | 24.23 | 24.55 | 1,153,605 | -0.25(-1.03%) |
Oct 03, 2019 | 24.10 | 25.04 | 23.97 | 24.81 | 1,081,524 | +0.43(+1.78%) |
Oct 02, 2019 | 25.07 | 25.62 | 24.29 | 24.38 | 1,353,143 | -0.84(-3.33%) |
Oct 01, 2019 | 26.43 | 27.04 | 25.06 | 25.21 | 1,986,159 | -0.95(-3.64%) |
Sep 30, 2019 | 26.30 | 26.53 | 25.83 | 26.17 | 2,662,522 | -0.41(-1.53%) |
Sep 27, 2019 | 27.27 | 27.71 | 26.54 | 26.57 | 1,471,010 | -1.14(-4.12%) |
Sep 26, 2019 | 28.26 | 28.26 | 27.50 | 27.71 | 1,061,513 | -0.73(-2.55%) |
Sep 25, 2019 | 28.20 | 28.58 | 27.56 | 28.44 | 1,092,914 | +0.07(+0.23%) |
Sep 24, 2019 | 28.60 | 28.94 | 27.96 | 28.37 | 1,633,663 | -0.29(-1.02%) |
Sep 23, 2019 | 28.64 | 29.31 | 28.43 | 28.67 | 1,151,286 | +0.00(+0.00%) |
Sep 20, 2019 | 29.71 | 30.11 | 28.37 | 28.67 | 3,306,937 | -1.07(-3.58%) |
Sep 19, 2019 | 31.20 | 31.45 | 29.32 | 29.73 | 1,774,638 | -1.09(-3.55%) |
Sep 18, 2019 | 31.73 | 31.90 | 30.72 | 30.83 | 1,352,597 | -1.42(-4.42%) |
Sep 17, 2019 | 33.71 | 33.98 | 31.82 | 32.25 | 2,611,824 | -1.85(-5.42%) |
Sep 16, 2019 | 33.09 | 34.41 | 31.78 | 34.10 | 3,117,452 | +3.28(+10.65%) |
Sep 13, 2019 | 30.15 | 30.99 | 29.61 | 30.82 | 1,670,701 | +1.13(+3.81%) |
Sep 12, 2019 | 28.92 | 30.03 | 28.31 | 29.68 | 1,537,222 | +0.08(+0.29%) |
Sep 11, 2019 | 30.67 | 31.41 | 29.47 | 29.60 | 2,012,538 | -0.96(-3.15%) |
Sep 10, 2019 | 30.97 | 32.22 | 30.17 | 30.56 | 2,309,351 | +0.30(+1.00%) |
Sep 09, 2019 | 29.38 | 30.27 | 29.34 | 30.26 | 1,809,865 | +1.29(+4.46%) |
Sep 06, 2019 | 29.72 | 29.73 | 28.91 | 28.97 | 1,701,668 | -0.88(-2.94%) |
Sep 05, 2019 | 30.00 | 30.17 | 29.39 | 29.84 | 1,649,714 | +0.47(+1.61%) |
Sep 04, 2019 | 30.01 | 30.49 | 29.35 | 29.37 | 1,558,212 | -0.06(-0.19%) |
Sep 03, 2019 | 29.20 | 29.77 | 27.73 | 29.43 | 1,867,470 | -0.60(-2.01%) |
Aug 30, 2019 | 30.61 | 30.83 | 29.42 | 30.03 | 1,288,499 | -0.36(-1.18%) |
Aug 29, 2019 | 29.22 | 30.61 | 29.22 | 30.39 | 1,620,201 | +1.55(+5.36%) |
Aug 28, 2019 | 28.65 | 29.20 | 28.35 | 28.85 | 2,303,549 | +0.66(+2.34%) |
Aug 27, 2019 | 28.88 | 29.06 | 27.83 | 28.18 | 2,747,026 | +0.23(+0.81%) |
Aug 26, 2019 | 25.18 | 29.17 | 25.18 | 27.96 | 6,340,268 | +4.15(+17.43%) |
Aug 23, 2019 | 24.91 | 25.01 | 23.72 | 23.81 | 1,631,887 | -1.71(-6.69%) |
Aug 22, 2019 | 26.41 | 26.54 | 25.36 | 25.52 | 1,185,866 | -0.71(-2.70%) |
Aug 21, 2019 | 26.48 | 26.77 | 26.14 | 26.22 | 946,465 | +0.19(+0.72%) |
Aug 20, 2019 | 26.48 | 26.63 | 25.96 | 26.04 | 789,313 | -0.64(-2.40%) |
Aug 19, 2019 | 26.27 | 26.79 | 26.02 | 26.68 | 1,596,626 | +0.93(+3.63%) |
Aug 16, 2019 | 25.21 | 26.19 | 24.88 | 25.74 | 1,070,038 | +0.85(+3.41%) |
Aug 15, 2019 | 24.68 | 25.04 | 24.07 | 24.89 | 875,029 | +0.29(+1.19%) |
Aug 14, 2019 | 25.77 | 25.77 | 24.51 | 24.60 | 1,073,521 | -1.69(-6.42%) |
Aug 13, 2019 | 26.60 | 27.05 | 25.73 | 26.29 | 1,448,101 | -0.52(-1.93%) |
Aug 12, 2019 | 26.61 | 27.13 | 25.32 | 26.81 | 1,444,755 | +0.02(+0.07%) |
Aug 09, 2019 | 27.27 | 28.56 | 26.69 | 26.79 | 1,598,800 | -0.43(-1.59%) |
Aug 08, 2019 | 22.80 | 27.42 | 22.75 | 27.22 | 2,434,985 | +1.57(+6.10%) |
Aug 07, 2019 | 24.01 | 26.12 | 22.89 | 25.66 | 2,433,187 | +0.99(+4.01%) |
Aug 06, 2019 | 24.78 | 25.30 | 23.90 | 24.67 | 1,450,329 | +0.02(+0.08%) |
Aug 05, 2019 | 24.72 | 24.90 | 24.26 | 24.65 | 1,872,057 | -0.65(-2.57%) |
Aug 02, 2019 | 26.04 | 26.87 | 25.13 | 25.30 | 1,492,432 | -0.50(-1.94%) |
Aug 01, 2019 | 26.78 | 26.78 | 24.96 | 25.80 | 2,208,620 | -1.29(-4.77%) |
Jul 31, 2019 | 26.87 | 27.82 | 26.77 | 27.09 | 1,549,569 | +0.27(+1.02%) |
Jul 30, 2019 | 25.48 | 27.04 | 25.04 | 26.82 | 1,604,742 | +1.30(+5.10%) |
Jul 29, 2019 | 26.19 | 26.46 | 24.94 | 25.52 | 1,560,987 | -0.72(-2.73%) |
Jul 26, 2019 | 26.81 | 26.97 | 26.09 | 26.23 | 836,305 | -0.63(-2.35%) |
Jul 25, 2019 | 28.24 | 28.43 | 26.76 | 26.86 | 756,404 | -1.18(-4.20%) |
Jul 24, 2019 | 27.85 | 28.48 | 27.67 | 28.04 | 1,546,293 | -0.03(-0.10%) |
Jul 23, 2019 | 27.63 | 28.07 | 27.33 | 28.07 | 1,197,772 | +0.51(+1.85%) |
Jul 22, 2019 | 27.75 | 28.11 | 27.19 | 27.56 | 1,070,720 | -0.20(-0.71%) |
Jul 19, 2019 | 27.64 | 27.91 | 27.34 | 27.76 | 1,000,681 | +0.09(+0.34%) |
Jul 18, 2019 | 28.08 | 28.30 | 27.34 | 27.67 | 1,460,229 | -0.64(-2.27%) |
Jul 17, 2019 | 28.15 | 28.51 | 27.80 | 28.31 | 2,065,468 | +0.06(+0.20%) |
Jul 16, 2019 | 28.35 | 28.89 | 27.97 | 28.25 | 1,796,604 | -0.17(-0.60%) |
Jul 15, 2019 | 28.99 | 29.23 | 28.02 | 28.42 | 1,255,687 | -0.39(-1.34%) |
Jul 12, 2019 | 29.22 | 29.54 | 28.21 | 28.81 | 1,653,309 | -0.52(-1.77%) |
Jul 11, 2019 | 30.94 | 31.15 | 29.18 | 29.33 | 1,824,461 | -1.83(-5.87%) |
Jul 10, 2019 | 30.79 | 31.27 | 30.13 | 31.16 | 1,329,720 | +0.84(+2.77%) |
Jul 09, 2019 | 30.71 | 30.71 | 29.96 | 30.32 | 1,145,721 | -0.57(-1.83%) |
Jul 08, 2019 | 31.82 | 32.23 | 30.83 | 30.88 | 1,156,435 | -1.26(-3.93%) |
Jul 05, 2019 | 32.21 | 32.84 | 31.62 | 32.15 | 903,858 | -0.24(-0.73%) |
Jul 03, 2019 | 32.64 | 32.84 | 32.18 | 32.38 | 891,875 | -0.11(-0.35%) |
Jul 02, 2019 | 33.49 | 33.59 | 32.11 | 32.49 | 1,585,827 | -1.12(-3.34%) |
Jul 01, 2019 | 34.95 | 34.98 | 33.34 | 33.62 | 1,745,831 | -0.39(-1.14%) |
Jun 28, 2019 | 33.31 | 34.19 | 33.05 | 34.00 | 2,685,064 | +0.86(+2.59%) |
Jun 27, 2019 | 32.92 | 33.45 | 32.74 | 33.14 | 1,579,067 | +0.25(+0.77%) |
Jun 26, 2019 | 32.87 | 33.49 | 32.52 | 32.89 | 1,295,600 | +0.68(+2.11%) |
Jun 25, 2019 | 32.40 | 32.81 | 31.89 | 32.21 | 1,782,048 | -0.40(-1.21%) |
Jun 24, 2019 | 32.92 | 33.52 | 32.07 | 32.61 | 1,310,326 | -0.38(-1.14%) |
Jun 21, 2019 | 33.14 | 33.77 | 32.56 | 32.98 | 1,851,409 | -0.22(-0.65%) |
Jun 20, 2019 | 32.69 | 34.62 | 32.68 | 33.20 | 2,241,689 | +1.40(+4.39%) |
Jun 19, 2019 | 32.05 | 32.18 | 31.14 | 31.81 | 1,592,514 | -0.34(-1.06%) |
Jun 18, 2019 | 30.96 | 32.53 | 30.96 | 32.15 | 1,578,285 | +1.39(+4.51%) |
Jun 17, 2019 | 30.00 | 31.02 | 30.00 | 30.76 | 1,317,869 | +0.50(+1.65%) |
Jun 14, 2019 | 31.06 | 31.76 | 29.85 | 30.26 | 1,198,463 | -0.91(-2.90%) |
Jun 13, 2019 | 31.25 | 31.85 | 30.80 | 31.16 | 951,168 | +0.95(+3.15%) |
Jun 12, 2019 | 30.88 | 31.28 | 30.02 | 30.21 | 1,239,792 | -1.12(-3.58%) |
Jun 11, 2019 | 31.32 | 32.08 | 31.26 | 31.33 | 1,359,983 | +0.24(+0.76%) |
Jun 10, 2019 | 30.66 | 31.93 | 30.65 | 31.10 | 1,297,210 | +0.52(+1.70%) |
Jun 07, 2019 | 29.89 | 31.00 | 29.60 | 30.58 | 1,227,097 | +0.58(+1.95%) |
Jun 06, 2019 | 28.82 | 30.21 | 28.82 | 30.00 | 1,449,106 | +1.25(+4.36%) |
Jun 05, 2019 | 29.83 | 29.98 | 28.45 | 28.74 | 1,464,060 | -1.09(-3.67%) |
Jun 04, 2019 | 29.88 | 30.35 | 29.56 | 29.84 | 1,254,627 | +0.39(+1.31%) |
Jun 03, 2019 | 28.94 | 29.80 | 28.46 | 29.45 | 1,364,821 | +0.67(+2.33%) |
May 31, 2019 | 27.98 | 29.00 | 27.64 | 28.78 | 1,034,511 | -0.01(-0.03%) |
May 30, 2019 | 28.81 | 29.84 | 28.69 | 28.79 | 1,626,039 | -0.02(-0.07%) |
May 29, 2019 | 29.87 | 30.02 | 28.20 | 28.81 | 3,005,427 | -1.71(-5.59%) |
May 28, 2019 | 30.23 | 30.63 | 30.00 | 30.51 | 833,702 | +0.54(+1.79%) |
May 24, 2019 | 30.69 | 31.00 | 29.82 | 29.98 | 689,851 | -0.26(-0.87%) |
May 23, 2019 | 32.22 | 32.22 | 29.84 | 30.24 | 1,184,827 | -2.85(-8.61%) |
May 22, 2019 | 33.68 | 34.00 | 32.87 | 33.09 | 679,003 | -1.12(-3.28%) |
May 21, 2019 | 33.92 | 34.29 | 33.80 | 34.21 | 758,597 | +0.56(+1.65%) |
May 20, 2019 | 34.59 | 34.91 | 33.49 | 33.65 | 593,497 | -0.92(-2.67%) |
May 17, 2019 | 34.67 | 35.24 | 34.28 | 34.58 | 865,044 | -0.51(-1.45%) |
May 16, 2019 | 35.79 | 36.07 | 34.77 | 35.09 | 713,772 | -0.58(-1.61%) |
May 15, 2019 | 35.17 | 36.00 | 34.81 | 35.66 | 683,119 | -0.15(-0.42%) |
May 14, 2019 | 35.31 | 36.41 | 35.14 | 35.81 | 934,738 | +1.14(+3.29%) |
May 13, 2019 | 35.19 | 35.83 | 34.60 | 34.67 | 991,912 | -0.77(-2.18%) |
May 10, 2019 | 34.72 | 35.72 | 34.28 | 35.45 | 1,443,756 | +0.64(+1.84%) |
May 09, 2019 | 34.52 | 35.18 | 33.95 | 34.80 | 1,084,616 | -0.05(-0.14%) |
May 08, 2019 | 34.97 | 35.45 | 34.71 | 34.85 | 1,685,809 | -0.32(-0.91%) |
May 07, 2019 | 35.32 | 35.78 | 34.85 | 35.17 | 782,796 | -0.87(-2.41%) |
May 06, 2019 | 36.01 | 36.42 | 35.38 | 36.04 | 1,050,885 | -0.54(-1.47%) |
May 03, 2019 | 36.06 | 36.68 | 35.70 | 36.58 | 1,148,726 | +0.66(+1.84%) |
May 02, 2019 | 37.68 | 38.39 | 35.33 | 35.92 | 2,415,483 | -3.39(-8.64%) |
May 01, 2019 | 41.14 | 41.24 | 39.29 | 39.31 | 1,555,533 | -1.70(-4.14%) |
Apr 30, 2019 | 41.50 | 41.69 | 40.73 | 41.01 | 979,640 | -0.17(-0.41%) |
Apr 29, 2019 | 41.74 | 42.46 | 41.08 | 41.18 | 919,266 | -0.87(-2.06%) |
Apr 26, 2019 | 42.73 | 42.90 | 41.54 | 42.05 | 621,343 | -1.22(-2.81%) |
Apr 25, 2019 | 43.36 | 44.22 | 42.68 | 43.26 | 715,578 | -0.07(-0.15%) |
Apr 24, 2019 | 44.21 | 44.22 | 43.07 | 43.33 | 761,094 | -0.61(-1.39%) |
Apr 23, 2019 | 44.08 | 44.59 | 42.98 | 43.94 | 934,966 | -0.06(-0.13%) |
Apr 22, 2019 | 42.57 | 44.07 | 42.02 | 44.00 | 1,142,227 | +2.27(+5.45%) |
Apr 18, 2019 | 41.99 | 42.14 | 41.41 | 41.73 | 533,958 | +0.01(+0.02%) |
Apr 17, 2019 | 42.66 | 42.75 | 41.34 | 41.72 | 1,044,201 | -0.58(-1.36%) |
Apr 16, 2019 | 41.40 | 42.43 | 41.05 | 42.29 | 1,040,317 | +1.23(+2.98%) |
Apr 15, 2019 | 41.50 | 41.97 | 40.97 | 41.07 | 1,000,325 | -0.65(-1.56%) |
Apr 12, 2019 | 42.20 | 43.22 | 41.48 | 41.72 | 1,085,945 | +0.79(+1.94%) |
Apr 11, 2019 | 41.43 | 41.95 | 40.58 | 40.92 | 528,196 | -0.74(-1.77%) |
Apr 10, 2019 | 41.33 | 41.91 | 41.08 | 41.66 | 552,466 | +0.60(+1.47%) |
Apr 09, 2019 | 41.35 | 42.30 | 40.69 | 41.06 | 1,029,261 | -0.31(-0.75%) |
Apr 08, 2019 | 40.98 | 41.47 | 40.42 | 41.37 | 990,277 | +0.68(+1.67%) |
Apr 05, 2019 | 40.58 | 41.40 | 40.25 | 40.69 | 1,232,081 | +0.31(+0.77%) |
Apr 04, 2019 | 38.79 | 41.11 | 38.35 | 40.38 | 1,418,050 | +1.71(+4.41%) |
Apr 03, 2019 | 38.90 | 39.17 | 37.71 | 38.67 | 1,197,595 | -0.08(-0.19%) |
Apr 02, 2019 | 39.26 | 39.35 | 38.52 | 38.75 | 717,126 | -0.51(-1.30%) |
Apr 01, 2019 | 38.85 | 39.59 | 38.68 | 39.26 | 1,043,870 | +0.90(+2.34%) |
Mar 29, 2019 | 39.60 | 39.87 | 38.31 | 38.36 | 1,543,230 | -0.81(-2.07%) |
Mar 28, 2019 | 39.29 | 40.05 | 38.64 | 39.17 | 915,896 | -0.48(-1.21%) |
Mar 27, 2019 | 40.03 | 40.53 | 39.05 | 39.65 | 1,315,345 | -0.57(-1.41%) |
Mar 26, 2019 | 40.53 | 41.05 | 39.89 | 40.22 | 567,653 | +0.34(+0.85%) |
Mar 25, 2019 | 39.89 | 40.32 | 39.25 | 39.88 | 815,809 | -0.26(-0.66%) |
Mar 22, 2019 | 41.86 | 41.95 | 39.79 | 40.14 | 1,138,546 | -2.26(-5.34%) |
Mar 21, 2019 | 41.91 | 42.75 | 41.68 | 42.40 | 1,204,451 | +0.44(+1.06%) |
Mar 20, 2019 | 40.23 | 42.84 | 39.76 | 41.96 | 1,063,807 | +1.69(+4.19%) |
Mar 19, 2019 | 40.38 | 40.96 | 39.94 | 40.27 | 1,388,579 | +0.08(+0.21%) |
Mar 18, 2019 | 38.40 | 40.59 | 38.29 | 40.19 | 1,496,074 | +2.11(+5.55%) |
Mar 15, 2019 | 38.24 | 38.80 | 37.94 | 38.08 | 1,737,725 | -0.16(-0.42%) |
Mar 14, 2019 | 38.10 | 38.56 | 37.68 | 38.24 | 1,004,101 | +0.14(+0.37%) |
Mar 13, 2019 | 37.20 | 38.85 | 37.20 | 38.10 | 1,422,972 | +1.40(+3.80%) |
Mar 12, 2019 | 36.75 | 37.17 | 36.35 | 36.70 | 993,529 | +0.14(+0.39%) |
Mar 11, 2019 | 35.46 | 36.57 | 34.98 | 36.56 | 852,614 | +1.59(+4.56%) |
Mar 08, 2019 | 35.20 | 35.39 | 34.17 | 34.96 | 1,080,855 | -0.98(-2.73%) |
Mar 07, 2019 | 35.93 | 36.34 | 35.19 | 35.95 | 1,023,562 | +0.28(+0.79%) |
Mar 06, 2019 | 36.80 | 36.80 | 35.54 | 35.66 | 955,898 | -1.26(-3.42%) |
Mar 05, 2019 | 37.33 | 37.40 | 36.15 | 36.93 | 648,983 | -0.07(-0.18%) |
Mar 04, 2019 | 36.95 | 37.25 | 36.12 | 36.99 | 1,001,883 | +0.21(+0.56%) |