Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 21.41 | 21.52 | 20.54 | 20.75 | 9,135 | -0.55(-2.56%) |
Sep 27, 2019 | 21.96 | 22.17 | 21.30 | 21.30 | 5,016 | -0.22(-1.02%) |
Sep 26, 2019 | 22.06 | 22.28 | 21.52 | 21.52 | 3,621 | -0.66(-2.96%) |
Sep 25, 2019 | 21.85 | 22.39 | 21.74 | 22.17 | 4,873 | +0.33(+1.50%) |
Sep 24, 2019 | 22.83 | 22.83 | 21.74 | 21.85 | 5,502 | -0.87(-3.85%) |
Sep 23, 2019 | 22.72 | 23.59 | 22.61 | 22.72 | 7,267 | -0.22(-0.95%) |
Sep 20, 2019 | 22.94 | 23.59 | 22.94 | 22.94 | 8,990 | -0.11(-0.47%) |
Sep 19, 2019 | 23.70 | 23.92 | 22.88 | 23.05 | 5,227 | -0.22(-0.94%) |
Sep 18, 2019 | 23.92 | 24.14 | 22.83 | 23.27 | 6,241 | -0.76(-3.18%) |
Sep 17, 2019 | 23.70 | 24.36 | 23.05 | 24.03 | 6,967 | +0.22(+0.92%) |
Sep 16, 2019 | 24.25 | 24.80 | 23.81 | 23.81 | 6,941 | -0.55(-2.24%) |
Sep 13, 2019 | 24.25 | 25.01 | 24.03 | 24.36 | 5,831 | -0.11(-0.45%) |
Sep 12, 2019 | 25.01 | 25.34 | 23.70 | 24.47 | 11,354 | -0.66(-2.61%) |
Sep 11, 2019 | 24.90 | 25.34 | 24.25 | 25.12 | 10,969 | +0.66(+2.68%) |
Sep 10, 2019 | 23.16 | 24.90 | 23.05 | 24.47 | 12,657 | +1.53(+6.67%) |
Sep 09, 2019 | 22.39 | 24.03 | 22.39 | 22.94 | 11,592 | +0.66(+2.94%) |
Sep 06, 2019 | 23.38 | 23.48 | 22.17 | 22.28 | 6,655 | -0.87(-3.77%) |
Sep 05, 2019 | 22.72 | 23.59 | 21.77 | 23.16 | 12,658 | +0.76(+3.41%) |
Sep 04, 2019 | 21.41 | 22.50 | 21.30 | 22.39 | 7,718 | +0.98(+4.59%) |
Sep 03, 2019 | 21.08 | 23.05 | 20.10 | 21.41 | 25,258 | +0.11(+0.51%) |
Aug 30, 2019 | 21.85 | 22.07 | 21.09 | 21.30 | 4,559 | -0.44(-2.01%) |
Aug 29, 2019 | 20.87 | 21.84 | 20.55 | 21.74 | 6,070 | +1.19(+5.79%) |
Aug 28, 2019 | 19.25 | 21.41 | 19.25 | 20.55 | 6,452 | +0.87(+4.40%) |
Aug 27, 2019 | 20.01 | 20.11 | 19.14 | 19.68 | 7,781 | +0.11(+0.55%) |
Aug 26, 2019 | 19.57 | 20.01 | 19.25 | 19.57 | 6,039 | +0.87(+4.62%) |
Aug 23, 2019 | 20.33 | 20.66 | 18.60 | 18.71 | 21,545 | -1.62(-7.98%) |
Aug 22, 2019 | 20.22 | 20.55 | 19.79 | 20.33 | 5,982 | +0.32(+1.62%) |
Aug 21, 2019 | 20.44 | 20.55 | 19.57 | 20.01 | 4,133 | +0.00(+0.00%) |
Aug 20, 2019 | 20.33 | 20.66 | 20.01 | 20.01 | 4,507 | -0.65(-3.14%) |
Aug 19, 2019 | 20.33 | 20.82 | 19.90 | 20.66 | 9,795 | +0.97(+4.95%) |
Aug 16, 2019 | 19.79 | 20.66 | 19.47 | 19.68 | 14,083 | +0.00(+0.00%) |
Aug 15, 2019 | 20.22 | 20.66 | 19.47 | 19.68 | 9,923 | -0.65(-3.19%) |
Aug 14, 2019 | 20.55 | 20.87 | 19.36 | 20.33 | 15,193 | -0.97(-4.57%) |
Aug 13, 2019 | 20.55 | 22.17 | 20.11 | 21.30 | 13,377 | +0.76(+3.68%) |
Aug 12, 2019 | 19.68 | 20.66 | 19.14 | 20.55 | 10,158 | +0.87(+4.40%) |
Aug 09, 2019 | 20.55 | 20.55 | 19.47 | 19.68 | 20,112 | -1.51(-7.14%) |
Aug 08, 2019 | 21.41 | 22.17 | 20.55 | 21.20 | 11,923 | -0.11(-0.51%) |
Aug 07, 2019 | 21.52 | 21.95 | 21.09 | 21.30 | 8,231 | -0.54(-2.48%) |
Aug 06, 2019 | 21.52 | 22.06 | 21.41 | 21.84 | 9,154 | +0.43(+2.02%) |
Aug 05, 2019 | 22.06 | 22.30 | 21.20 | 21.41 | 14,535 | -0.65(-2.94%) |
Aug 02, 2019 | 22.17 | 22.82 | 21.84 | 22.06 | 7,591 | -0.32(-1.45%) |
Aug 01, 2019 | 23.14 | 23.61 | 22.39 | 22.39 | 11,384 | -0.87(-3.72%) |
Jul 31, 2019 | 24.66 | 24.66 | 22.82 | 23.25 | 8,004 | -1.41(-5.70%) |
Jul 30, 2019 | 22.28 | 24.87 | 22.06 | 24.66 | 19,008 | +2.16(+9.62%) |
Jul 29, 2019 | 22.82 | 23.47 | 21.84 | 22.49 | 6,591 | -0.11(-0.48%) |
Jul 26, 2019 | 21.74 | 23.36 | 21.52 | 22.60 | 21,776 | +1.08(+5.02%) |
Jul 25, 2019 | 22.71 | 22.93 | 21.52 | 21.52 | 31,330 | -1.41(-6.13%) |
Jul 24, 2019 | 23.36 | 24.31 | 22.71 | 22.93 | 14,021 | -0.43(-1.85%) |
Jul 23, 2019 | 24.76 | 25.95 | 23.25 | 23.36 | 23,310 | -1.19(-4.85%) |
Jul 22, 2019 | 26.17 | 26.49 | 24.12 | 24.55 | 12,623 | -1.30(-5.02%) |
Jul 19, 2019 | 26.60 | 26.71 | 25.85 | 25.85 | 8,544 | -0.97(-3.63%) |
Jul 18, 2019 | 25.31 | 26.93 | 25.31 | 26.82 | 7,137 | +1.41(+5.53%) |
Jul 17, 2019 | 26.06 | 26.39 | 24.98 | 25.41 | 5,714 | -0.76(-2.89%) |
Jul 16, 2019 | 24.55 | 26.49 | 24.55 | 26.17 | 10,366 | +1.62(+6.61%) |
Jul 15, 2019 | 25.74 | 26.01 | 24.22 | 24.55 | 11,591 | -1.19(-4.62%) |
Jul 12, 2019 | 25.41 | 26.23 | 25.30 | 25.74 | 9,450 | +0.65(+2.59%) |
Jul 11, 2019 | 26.93 | 27.58 | 24.76 | 25.09 | 23,958 | -1.62(-6.07%) |
Jul 10, 2019 | 28.12 | 29.20 | 26.71 | 26.71 | 14,297 | -1.30(-4.63%) |
Jul 09, 2019 | 28.23 | 28.93 | 27.36 | 28.01 | 8,887 | -0.32(-1.14%) |
Jul 08, 2019 | 27.58 | 29.74 | 27.14 | 28.33 | 14,054 | +0.76(+2.75%) |
Jul 05, 2019 | 28.87 | 28.87 | 27.14 | 27.58 | 14,323 | -1.51(-5.20%) |
Jul 03, 2019 | 30.17 | 30.17 | 28.98 | 29.09 | 4,272 | -0.87(-2.89%) |
Jul 02, 2019 | 31.15 | 31.25 | 28.77 | 29.96 | 13,112 | -1.30(-4.15%) |
Jul 01, 2019 | 32.44 | 34.28 | 30.71 | 31.25 | 29,902 | -0.87(-2.69%) |
Jun 28, 2019 | 29.20 | 32.12 | 29.20 | 32.12 | 80,014 | +3.03(+10.41%) |
Jun 27, 2019 | 29.96 | 30.38 | 28.45 | 29.09 | 17,264 | -0.65(-2.18%) |
Jun 26, 2019 | 28.44 | 30.60 | 28.44 | 29.74 | 18,368 | +1.51(+5.36%) |
Jun 25, 2019 | 27.04 | 28.66 | 26.82 | 28.23 | 18,363 | +1.08(+3.98%) |
Jun 24, 2019 | 25.74 | 27.14 | 25.74 | 27.14 | 11,927 | +1.30(+5.02%) |
Jun 21, 2019 | 25.85 | 26.28 | 25.49 | 25.85 | 8,072 | -0.22(-0.83%) |
Jun 20, 2019 | 26.17 | 26.49 | 25.79 | 26.06 | 8,797 | +0.22(+0.84%) |
Jun 19, 2019 | 25.41 | 26.71 | 25.20 | 25.85 | 13,519 | +0.32(+1.27%) |
Jun 18, 2019 | 24.12 | 25.63 | 24.12 | 25.52 | 11,376 | +1.62(+6.79%) |
Jun 17, 2019 | 23.79 | 24.22 | 23.74 | 23.90 | 5,082 | +0.11(+0.45%) |
Jun 14, 2019 | 24.12 | 24.66 | 23.47 | 23.79 | 9,940 | -0.32(-1.35%) |
Jun 13, 2019 | 23.03 | 24.66 | 23.03 | 24.12 | 13,661 | +1.08(+4.69%) |
Jun 12, 2019 | 23.36 | 23.79 | 22.71 | 23.03 | 11,057 | -0.43(-1.84%) |
Jun 11, 2019 | 24.12 | 24.12 | 23.14 | 23.47 | 11,069 | +0.00(+0.00%) |
Jun 10, 2019 | 23.36 | 24.33 | 23.12 | 23.47 | 11,115 | +0.22(+0.93%) |
Jun 07, 2019 | 22.71 | 23.36 | 22.49 | 23.25 | 11,188 | +0.76(+3.37%) |
Jun 06, 2019 | 22.60 | 22.93 | 22.17 | 22.49 | 8,819 | -0.11(-0.48%) |
Jun 05, 2019 | 24.22 | 24.55 | 22.39 | 22.60 | 16,627 | -1.62(-6.70%) |
Jun 04, 2019 | 22.39 | 24.33 | 22.39 | 24.22 | 24,048 | +2.05(+9.27%) |
Jun 03, 2019 | 21.63 | 22.39 | 21.20 | 22.17 | 15,845 | +0.76(+3.54%) |
May 31, 2019 | 21.31 | 21.52 | 20.88 | 21.41 | 15,645 | -0.54(-2.44%) |
May 30, 2019 | 21.95 | 22.91 | 21.84 | 21.95 | 11,632 | +0.32(+1.49%) |
May 29, 2019 | 21.31 | 21.84 | 20.56 | 21.63 | 15,299 | +0.75(+3.59%) |
May 28, 2019 | 19.59 | 21.09 | 19.49 | 20.88 | 18,552 | +1.50(+7.73%) |
May 24, 2019 | 19.59 | 19.59 | 18.63 | 19.38 | 40,724 | +0.00(+0.00%) |
May 23, 2019 | 20.34 | 20.45 | 19.06 | 19.38 | 38,361 | -0.96(-4.74%) |
May 22, 2019 | 21.63 | 21.63 | 20.34 | 20.34 | 43,213 | -1.71(-7.77%) |
May 21, 2019 | 21.63 | 22.16 | 21.52 | 22.05 | 9,800 | +0.54(+2.49%) |
May 20, 2019 | 23.98 | 23.98 | 21.31 | 21.52 | 50,587 | -2.57(-10.67%) |
May 17, 2019 | 24.09 | 24.84 | 23.87 | 24.09 | 12,011 | -0.32(-1.32%) |
May 16, 2019 | 23.87 | 24.52 | 23.77 | 24.41 | 13,354 | +0.54(+2.24%) |
May 15, 2019 | 24.20 | 24.62 | 23.77 | 23.87 | 19,087 | -0.32(-1.33%) |
May 14, 2019 | 23.87 | 24.84 | 23.87 | 24.20 | 13,017 | +0.32(+1.35%) |
May 13, 2019 | 24.95 | 24.95 | 23.77 | 23.87 | 13,128 | -1.93(-7.47%) |
May 10, 2019 | 24.62 | 26.44 | 24.62 | 25.80 | 21,184 | +0.96(+3.88%) |
May 09, 2019 | 25.05 | 25.21 | 23.98 | 24.84 | 8,846 | -0.32(-1.28%) |
May 08, 2019 | 24.62 | 25.37 | 24.41 | 25.16 | 7,295 | +0.43(+1.73%) |
May 07, 2019 | 25.16 | 25.59 | 24.37 | 24.73 | 13,764 | -0.96(-3.75%) |
May 06, 2019 | 25.91 | 26.55 | 25.05 | 25.69 | 8,305 | -0.64(-2.44%) |
May 03, 2019 | 25.16 | 26.44 | 25.16 | 26.34 | 14,916 | +1.07(+4.24%) |
May 02, 2019 | 25.48 | 26.12 | 24.30 | 25.27 | 17,837 | -0.32(-1.26%) |
May 01, 2019 | 26.98 | 26.98 | 25.27 | 25.59 | 15,014 | -1.28(-4.78%) |
Apr 30, 2019 | 28.48 | 28.48 | 26.23 | 26.87 | 21,792 | -1.71(-5.99%) |
Apr 29, 2019 | 28.05 | 28.71 | 27.09 | 28.59 | 17,205 | +1.07(+3.89%) |
Apr 26, 2019 | 26.02 | 27.62 | 25.69 | 27.51 | 22,080 | +1.39(+5.33%) |
Apr 25, 2019 | 28.59 | 28.59 | 25.91 | 26.12 | 19,883 | -2.46(-8.61%) |
Apr 24, 2019 | 28.48 | 28.69 | 27.41 | 28.59 | 23,129 | +0.00(+0.00%) |
Apr 23, 2019 | 27.30 | 28.59 | 27.09 | 28.59 | 25,153 | +1.61(+5.95%) |
Apr 22, 2019 | 28.80 | 28.91 | 26.77 | 26.98 | 19,810 | -2.14(-7.35%) |
Apr 18, 2019 | 29.12 | 30.14 | 28.69 | 29.12 | 19,353 | +0.43(+1.49%) |
Apr 17, 2019 | 28.16 | 29.12 | 27.73 | 28.69 | 19,627 | +0.54(+1.90%) |
Apr 16, 2019 | 28.16 | 29.23 | 27.84 | 28.16 | 25,212 | -0.11(-0.38%) |
Apr 15, 2019 | 27.62 | 30.73 | 27.30 | 28.26 | 62,705 | +1.07(+3.94%) |
Apr 12, 2019 | 26.87 | 27.41 | 26.12 | 27.19 | 27,563 | +0.54(+2.01%) |
Apr 11, 2019 | 25.27 | 27.09 | 25.16 | 26.66 | 35,669 | +1.39(+5.51%) |
Apr 10, 2019 | 24.20 | 25.43 | 23.77 | 25.27 | 30,436 | +1.28(+5.36%) |
Apr 09, 2019 | 24.73 | 24.73 | 23.55 | 23.98 | 25,089 | -0.96(-3.86%) |
Apr 08, 2019 | 24.73 | 25.16 | 24.52 | 24.95 | 11,611 | +0.21(+0.87%) |
Apr 05, 2019 | 24.30 | 24.95 | 24.09 | 24.73 | 16,784 | +0.43(+1.76%) |
Apr 04, 2019 | 23.98 | 24.62 | 23.98 | 24.30 | 12,065 | +0.43(+1.79%) |
Apr 03, 2019 | 24.20 | 24.62 | 23.87 | 23.87 | 18,303 | +0.00(+0.00%) |
Apr 02, 2019 | 25.69 | 25.69 | 23.55 | 23.87 | 32,019 | -1.82(-7.08%) |
Apr 01, 2019 | 24.73 | 26.02 | 24.73 | 25.69 | 18,019 | +0.96(+3.90%) |
Mar 29, 2019 | 25.05 | 25.58 | 24.52 | 24.73 | 19,045 | -0.32(-1.28%) |
Mar 28, 2019 | 24.95 | 25.37 | 24.41 | 25.05 | 9,465 | +0.21(+0.86%) |
Mar 27, 2019 | 24.20 | 25.37 | 23.66 | 24.84 | 28,606 | +0.54(+2.20%) |
Mar 26, 2019 | 24.84 | 25.16 | 23.77 | 24.30 | 15,707 | -0.11(-0.44%) |
Mar 25, 2019 | 24.20 | 25.37 | 22.91 | 24.41 | 24,803 | +0.64(+2.70%) |
Mar 22, 2019 | 25.80 | 26.12 | 23.13 | 23.77 | 38,641 | -2.03(-7.88%) |
Mar 21, 2019 | 24.09 | 27.73 | 24.09 | 25.80 | 79,772 | +1.82(+7.59%) |
Mar 20, 2019 | 23.77 | 24.30 | 22.59 | 23.98 | 49,722 | +0.11(+0.45%) |
Mar 19, 2019 | 25.16 | 26.01 | 23.66 | 23.87 | 54,436 | -1.28(-5.11%) |
Mar 18, 2019 | 25.37 | 26.12 | 24.62 | 25.16 | 38,131 | -0.21(-0.84%) |
Mar 15, 2019 | 27.09 | 27.30 | 24.62 | 25.37 | 79,151 | -1.71(-6.32%) |
Mar 14, 2019 | 29.23 | 29.87 | 26.98 | 27.09 | 41,727 | -2.36(-8.00%) |
Mar 13, 2019 | 32.76 | 33.19 | 28.91 | 29.44 | 91,311 | -3.00(-9.24%) |
Mar 12, 2019 | 42.82 | 42.82 | 32.12 | 32.44 | 136,450 | -14.24(-30.50%) |
Mar 11, 2019 | 43.36 | 47.64 | 43.15 | 46.68 | 45,319 | +3.43(+7.92%) |
Mar 08, 2019 | 44.97 | 45.07 | 42.50 | 43.25 | 30,636 | -1.61(-3.58%) |
Mar 07, 2019 | 41.56 | 45.60 | 41.34 | 44.86 | 37,016 | +3.30(+7.95%) |
Mar 06, 2019 | 40.92 | 42.51 | 40.60 | 41.56 | 18,199 | +0.53(+1.30%) |
Mar 05, 2019 | 41.24 | 41.34 | 40.38 | 41.02 | 27,169 | -0.21(-0.52%) |
Mar 04, 2019 | 41.77 | 42.51 | 39.42 | 41.24 | 25,972 | -0.64(-1.53%) |
Mar 01, 2019 | 43.47 | 44.11 | 40.17 | 41.88 | 37,746 | -1.28(-2.96%) |
Feb 28, 2019 | 42.94 | 43.37 | 41.56 | 43.15 | 19,027 | -0.21(-0.49%) |
Feb 27, 2019 | 46.88 | 46.88 | 41.56 | 43.37 | 34,422 | -3.30(-7.08%) |
Feb 26, 2019 | 47.42 | 47.62 | 46.14 | 46.67 | 20,707 | -0.43(-0.90%) |
Feb 25, 2019 | 47.63 | 48.06 | 44.97 | 47.10 | 45,616 | +1.39(+3.03%) |
Feb 22, 2019 | 42.73 | 46.67 | 42.73 | 45.71 | 53,400 | +3.30(+7.79%) |
Feb 21, 2019 | 40.28 | 42.62 | 39.96 | 42.41 | 43,514 | +2.13(+5.29%) |
Feb 20, 2019 | 39.53 | 40.60 | 36.33 | 40.28 | 45,558 | +0.85(+2.16%) |
Feb 19, 2019 | 36.55 | 39.96 | 36.44 | 39.42 | 33,797 | +2.56(+6.94%) |
Feb 15, 2019 | 34.63 | 36.97 | 34.31 | 36.87 | 46,343 | +2.56(+7.45%) |
Feb 14, 2019 | 34.95 | 35.48 | 34.20 | 34.31 | 16,349 | -0.75(-2.13%) |
Feb 13, 2019 | 33.56 | 35.38 | 33.03 | 35.06 | 22,392 | +1.39(+4.11%) |
Feb 12, 2019 | 32.29 | 34.31 | 32.29 | 33.67 | 18,899 | +1.60(+4.98%) |
Feb 11, 2019 | 32.50 | 32.61 | 31.43 | 32.07 | 5,435 | -0.53(-1.63%) |
Feb 08, 2019 | 32.29 | 32.61 | 31.43 | 32.61 | 12,350 | +0.43(+1.32%) |
Feb 07, 2019 | 33.35 | 33.46 | 31.75 | 32.18 | 21,623 | -1.81(-5.33%) |
Feb 06, 2019 | 33.88 | 34.42 | 33.24 | 33.99 | 11,337 | -0.11(-0.31%) |
Feb 05, 2019 | 35.06 | 35.06 | 32.71 | 34.10 | 28,362 | -0.75(-2.14%) |
Feb 04, 2019 | 36.87 | 36.97 | 34.10 | 34.84 | 23,951 | -2.13(-5.76%) |
Feb 01, 2019 | 35.27 | 37.51 | 34.74 | 36.97 | 35,118 | +1.49(+4.20%) |
Jan 31, 2019 | 34.84 | 35.70 | 33.78 | 35.48 | 24,553 | +0.32(+0.91%) |
Jan 30, 2019 | 35.16 | 35.59 | 33.67 | 35.16 | 32,422 | +0.53(+1.54%) |
Jan 29, 2019 | 32.50 | 35.06 | 32.39 | 34.63 | 42,287 | +2.45(+7.62%) |
Jan 28, 2019 | 32.07 | 32.92 | 30.58 | 32.18 | 19,384 | +0.11(+0.33%) |
Jan 25, 2019 | 31.33 | 33.35 | 31.33 | 32.07 | 19,333 | +0.75(+2.38%) |
Jan 24, 2019 | 33.88 | 34.10 | 30.47 | 31.33 | 44,960 | -2.77(-8.13%) |
Jan 23, 2019 | 36.55 | 37.61 | 33.67 | 34.10 | 45,218 | -2.13(-5.88%) |
Jan 22, 2019 | 36.44 | 37.29 | 33.35 | 36.23 | 60,310 | -0.53(-1.45%) |
Jan 18, 2019 | 38.89 | 41.34 | 34.84 | 36.76 | 89,120 | -0.75(-1.99%) |
Jan 17, 2019 | 33.99 | 37.83 | 32.07 | 37.51 | 75,789 | +2.98(+8.64%) |
Jan 16, 2019 | 35.27 | 39.64 | 33.67 | 34.52 | 145,012 | +1.28(+3.85%) |
Jan 15, 2019 | 26.74 | 34.10 | 26.21 | 33.24 | 98,969 | +6.82(+25.81%) |
Jan 14, 2019 | 24.83 | 27.06 | 24.51 | 26.43 | 123,047 | +1.60(+6.44%) |
Jan 11, 2019 | 24.61 | 25.20 | 24.29 | 24.83 | 19,079 | +0.21(+0.87%) |
Jan 10, 2019 | 23.87 | 25.25 | 23.44 | 24.61 | 23,562 | +0.43(+1.76%) |
Jan 09, 2019 | 24.61 | 25.03 | 23.44 | 24.19 | 12,164 | -0.43(-1.73%) |
Jan 08, 2019 | 24.51 | 25.04 | 23.87 | 24.61 | 24,543 | +0.85(+3.59%) |
Jan 07, 2019 | 22.27 | 24.51 | 21.84 | 23.76 | 19,377 | +1.60(+7.21%) |
Jan 04, 2019 | 21.42 | 22.48 | 21.20 | 22.16 | 10,576 | +1.17(+5.58%) |
Jan 03, 2019 | 21.84 | 22.06 | 20.88 | 20.99 | 9,986 | -1.28(-5.74%) |
Jan 02, 2019 | 20.35 | 22.48 | 20.03 | 22.27 | 13,621 | +1.70(+8.29%) |
Dec 31, 2018 | 21.52 | 22.16 | 20.03 | 20.56 | 16,236 | -0.64(-3.02%) |
Dec 28, 2018 | 21.84 | 22.48 | 20.88 | 21.20 | 33,072 | -0.64(-2.93%) |
Dec 27, 2018 | 20.67 | 21.95 | 19.61 | 21.84 | 19,774 | +0.75(+3.54%) |
Dec 26, 2018 | 20.14 | 21.10 | 18.97 | 21.10 | 16,366 | +1.28(+6.45%) |
Dec 24, 2018 | 19.93 | 20.25 | 19.39 | 19.82 | 9,291 | -0.11(-0.53%) |
Dec 21, 2018 | 18.75 | 19.93 | 18.54 | 19.93 | 44,804 | +1.17(+6.25%) |
Dec 20, 2018 | 19.18 | 19.61 | 18.11 | 18.75 | 15,557 | -0.53(-2.76%) |
Dec 19, 2018 | 20.14 | 20.22 | 19.07 | 19.29 | 15,854 | -0.75(-3.72%) |
Dec 18, 2018 | 21.84 | 21.84 | 19.93 | 20.03 | 15,062 | -1.81(-8.29%) |
Dec 17, 2018 | 22.06 | 22.38 | 21.52 | 21.84 | 21,812 | -0.21(-0.97%) |
Dec 14, 2018 | 20.25 | 22.59 | 20.25 | 22.06 | 43,621 | +1.17(+5.61%) |
Dec 13, 2018 | 18.97 | 21.42 | 18.97 | 20.88 | 43,389 | +1.92(+10.11%) |
Dec 12, 2018 | 18.01 | 19.07 | 17.58 | 18.97 | 20,790 | +1.17(+6.59%) |
Dec 11, 2018 | 18.54 | 18.97 | 17.37 | 17.79 | 13,512 | -0.64(-3.47%) |
Dec 10, 2018 | 19.29 | 19.39 | 17.79 | 18.43 | 22,632 | -0.21(-1.14%) |
Dec 07, 2018 | 19.93 | 20.25 | 18.54 | 18.65 | 10,811 | -1.07(-5.41%) |
Dec 06, 2018 | 20.56 | 21.31 | 18.97 | 19.71 | 25,329 | -0.64(-3.14%) |
Dec 04, 2018 | 22.27 | 22.38 | 20.25 | 20.35 | 17,578 | -2.02(-9.05%) |
Dec 03, 2018 | 22.48 | 22.59 | 21.63 | 22.38 | 13,434 | +0.75(+3.45%) |
Nov 30, 2018 | 22.58 | 22.58 | 21.42 | 21.63 | 18,282 | -0.95(-4.21%) |
Nov 29, 2018 | 22.79 | 23.00 | 22.16 | 22.58 | 6,965 | -0.42(-1.83%) |
Nov 28, 2018 | 22.37 | 23.32 | 21.95 | 23.00 | 19,184 | +0.74(+3.32%) |
Nov 27, 2018 | 23.42 | 23.42 | 22.05 | 22.26 | 13,096 | -0.95(-4.09%) |
Nov 26, 2018 | 24.06 | 24.27 | 22.79 | 23.21 | 9,145 | -0.63(-2.65%) |
Nov 23, 2018 | 24.16 | 24.27 | 23.21 | 23.85 | 12,605 | -0.84(-3.42%) |
Nov 21, 2018 | 24.69 | 24.69 | 24.69 | 0 | +2.00(+8.84%) | |
Nov 20, 2018 | 22.37 | 22.90 | 21.63 | 22.69 | 21,847 | +0.21(+0.94%) |
Nov 19, 2018 | 22.26 | 23.21 | 21.95 | 22.47 | 8,611 | +0.21(+0.95%) |
Nov 16, 2018 | 22.69 | 22.69 | 21.63 | 22.26 | 19,087 | -0.42(-1.86%) |
Nov 15, 2018 | 22.26 | 23.21 | 22.16 | 22.69 | 13,095 | +0.21(+0.94%) |
Nov 14, 2018 | 22.26 | 22.79 | 21.95 | 22.47 | 20,931 | +0.32(+1.43%) |
Nov 13, 2018 | 22.47 | 23.21 | 22.05 | 22.16 | 12,633 | -0.21(-0.94%) |
Nov 12, 2018 | 22.69 | 23.00 | 21.95 | 22.37 | 17,014 | +0.21(+0.95%) |
Nov 09, 2018 | 23.85 | 23.85 | 21.84 | 22.16 | 24,300 | -0.32(-1.41%) |
Nov 08, 2018 | 22.79 | 23.11 | 21.74 | 22.47 | 22,603 | -0.42(-1.84%) |
Nov 07, 2018 | 22.69 | 23.53 | 22.37 | 22.90 | 9,622 | +0.21(+0.93%) |
Nov 06, 2018 | 25.43 | 25.64 | 22.37 | 22.69 | 21,546 | -2.53(-10.04%) |
Nov 05, 2018 | 25.32 | 26.27 | 24.80 | 25.22 | 18,856 | +0.32(+1.27%) |
Nov 02, 2018 | 23.95 | 25.22 | 23.95 | 24.90 | 16,016 | +1.16(+4.89%) |
Nov 01, 2018 | 22.05 | 24.69 | 21.74 | 23.74 | 21,967 | +1.79(+8.17%) |
Oct 31, 2018 | 22.37 | 22.79 | 21.84 | 21.95 | 16,823 | +0.00(+0.00%) |
Oct 30, 2018 | 22.90 | 23.21 | 21.74 | 21.95 | 36,394 | -1.06(-4.59%) |
Oct 29, 2018 | 24.06 | 24.48 | 22.37 | 23.00 | 17,683 | -0.63(-2.68%) |
Oct 26, 2018 | 22.05 | 24.06 | 21.84 | 23.63 | 26,840 | +1.27(+5.66%) |
Oct 25, 2018 | 22.47 | 22.74 | 21.95 | 22.37 | 18,474 | +0.11(+0.47%) |
Oct 24, 2018 | 22.26 | 22.58 | 21.60 | 22.26 | 19,370 | +0.11(+0.48%) |
Oct 23, 2018 | 22.58 | 22.58 | 21.84 | 22.16 | 15,270 | -0.53(-2.33%) |
Oct 22, 2018 | 22.58 | 22.79 | 21.84 | 22.69 | 10,009 | +0.42(+1.90%) |
Oct 19, 2018 | 22.16 | 22.79 | 21.63 | 22.26 | 18,206 | +0.11(+0.48%) |
Oct 18, 2018 | 22.47 | 22.74 | 21.74 | 22.16 | 32,476 | -0.32(-1.41%) |
Oct 17, 2018 | 24.06 | 24.27 | 22.26 | 22.47 | 12,837 | -1.58(-6.58%) |
Oct 16, 2018 | 22.58 | 24.27 | 21.95 | 24.06 | 19,914 | +1.58(+7.04%) |
Oct 15, 2018 | 22.47 | 22.90 | 21.74 | 22.47 | 16,081 | +0.11(+0.47%) |
Oct 12, 2018 | 22.58 | 23.53 | 21.84 | 22.37 | 14,851 | +0.21(+0.95%) |
Oct 11, 2018 | 21.42 | 23.21 | 21.21 | 22.16 | 21,156 | +0.53(+2.44%) |
Oct 10, 2018 | 21.31 | 22.21 | 20.57 | 21.63 | 32,688 | +0.00(+0.00%) |
Oct 09, 2018 | 23.32 | 23.74 | 21.31 | 21.63 | 24,893 | -2.00(-8.48%) |
Oct 08, 2018 | 23.74 | 23.95 | 22.79 | 23.63 | 26,435 | +0.11(+0.45%) |
Oct 05, 2018 | 25.01 | 25.32 | 23.42 | 23.53 | 17,571 | -1.48(-5.91%) |
Oct 04, 2018 | 25.32 | 26.06 | 25.01 | 25.01 | 20,465 | -0.21(-0.84%) |
Oct 03, 2018 | 25.43 | 26.06 | 24.90 | 25.22 | 23,818 | -0.11(-0.42%) |
Oct 02, 2018 | 24.80 | 26.27 | 24.80 | 25.32 | 30,476 | +0.63(+2.56%) |