Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 18.58 | 18.84 | 17.24 | 17.27 | 238,600 | -1.41(-7.55%) |
Jan 30, 2020 | 18.57 | 19.16 | 18.54 | 18.68 | 176,509 | -0.08(-0.43%) |
Jan 29, 2020 | 18.68 | 18.93 | 18.43 | 18.76 | 432,858 | -0.09(-0.48%) |
Jan 28, 2020 | 18.50 | 18.92 | 18.31 | 18.85 | 177,993 | +0.55(+3.01%) |
Jan 27, 2020 | 17.55 | 18.61 | 17.51 | 18.30 | 150,478 | +0.20(+1.10%) |
Jan 24, 2020 | 19.13 | 19.54 | 17.80 | 18.10 | 396,800 | -1.05(-5.48%) |
Jan 23, 2020 | 19.25 | 20.10 | 18.65 | 19.15 | 409,524 | -0.09(-0.47%) |
Jan 22, 2020 | 19.24 | 19.77 | 18.23 | 19.24 | 864,788 | +1.90(+10.96%) |
Jan 21, 2020 | 17.04 | 17.63 | 16.89 | 17.34 | 145,367 | +0.29(+1.70%) |
Jan 17, 2020 | 17.78 | 17.78 | 17.00 | 17.05 | 218,700 | -0.73(-4.11%) |
Jan 16, 2020 | 18.54 | 18.75 | 17.56 | 17.78 | 262,838 | -0.51(-2.79%) |
Jan 15, 2020 | 18.89 | 19.16 | 18.07 | 18.29 | 353,313 | -0.54(-2.87%) |
Jan 14, 2020 | 17.84 | 19.22 | 17.84 | 18.83 | 360,613 | +0.76(+4.21%) |
Jan 13, 2020 | 18.50 | 18.50 | 17.70 | 18.07 | 504,124 | -0.51(-2.74%) |
Jan 10, 2020 | 18.16 | 19.49 | 18.16 | 18.58 | 375,500 | +0.53(+2.94%) |
Jan 09, 2020 | 17.80 | 18.28 | 17.68 | 18.05 | 222,617 | +0.44(+2.50%) |
Jan 08, 2020 | 17.09 | 17.85 | 17.09 | 17.61 | 218,318 | +0.55(+3.22%) |
Jan 07, 2020 | 16.58 | 17.28 | 16.36 | 17.06 | 219,411 | +0.36(+2.16%) |
Jan 06, 2020 | 16.50 | 17.14 | 16.15 | 16.70 | 264,515 | -0.12(-0.71%) |
Jan 03, 2020 | 16.77 | 17.05 | 16.16 | 16.82 | 218,900 | -0.17(-1.00%) |
Jan 02, 2020 | 17.30 | 17.36 | 16.47 | 16.99 | 338,713 | +0.05(+0.30%) |
Dec 31, 2019 | 17.56 | 17.93 | 16.80 | 16.94 | 295,800 | -0.57(-3.26%) |
Dec 30, 2019 | 18.03 | 18.10 | 17.29 | 17.51 | 195,099 | -0.41(-2.29%) |
Dec 27, 2019 | 18.55 | 18.74 | 17.80 | 17.92 | 281,000 | -0.64(-3.45%) |
Dec 26, 2019 | 19.78 | 19.87 | 18.54 | 18.56 | 173,898 | -1.02(-5.21%) |
Dec 24, 2019 | 18.41 | 19.59 | 18.31 | 19.58 | 187,100 | +1.13(+6.12%) |
Dec 23, 2019 | 18.72 | 18.88 | 17.64 | 18.45 | 268,945 | -0.13(-0.70%) |
Dec 20, 2019 | 19.51 | 19.51 | 18.22 | 18.58 | 692,900 | -0.99(-5.06%) |
Dec 19, 2019 | 19.59 | 19.82 | 18.96 | 19.57 | 374,976 | +0.09(+0.46%) |
Dec 18, 2019 | 19.57 | 19.79 | 19.30 | 19.48 | 324,794 | -0.13(-0.69%) |
Dec 17, 2019 | 20.82 | 20.94 | 19.28 | 19.61 | 500,296 | -1.00(-4.83%) |
Dec 16, 2019 | 19.56 | 21.70 | 19.56 | 20.61 | 891,150 | +1.31(+6.79%) |
Dec 13, 2019 | 19.45 | 19.85 | 18.85 | 19.30 | 231,800 | -0.19(-0.97%) |
Dec 12, 2019 | 18.58 | 19.59 | 18.50 | 19.49 | 228,771 | +0.72(+3.84%) |
Dec 11, 2019 | 18.03 | 19.17 | 17.91 | 18.77 | 304,948 | +0.75(+4.16%) |
Dec 10, 2019 | 17.68 | 18.04 | 17.29 | 18.02 | 236,624 | +0.33(+1.87%) |
Dec 09, 2019 | 17.85 | 18.26 | 17.59 | 17.69 | 146,730 | +0.05(+0.28%) |
Dec 06, 2019 | 18.05 | 18.05 | 17.51 | 17.64 | 182,200 | +0.03(+0.17%) |
Dec 05, 2019 | 18.52 | 18.52 | 17.59 | 17.61 | 182,983 | -0.82(-4.45%) |
Dec 04, 2019 | 17.35 | 18.53 | 16.93 | 18.43 | 527,152 | +1.15(+6.66%) |
Dec 03, 2019 | 17.70 | 18.01 | 17.24 | 17.28 | 179,004 | -0.66(-3.68%) |
Dec 02, 2019 | 19.55 | 19.64 | 17.92 | 17.94 | 324,641 | -1.53(-7.86%) |
Nov 29, 2019 | 18.44 | 19.92 | 18.42 | 19.47 | 320,100 | +0.98(+5.30%) |
Nov 27, 2019 | 18.79 | 18.94 | 18.37 | 18.49 | 289,800 | -0.24(-1.28%) |
Nov 26, 2019 | 19.06 | 19.07 | 18.68 | 18.73 | 259,178 | -0.29(-1.52%) |
Nov 25, 2019 | 19.25 | 19.52 | 18.89 | 19.02 | 312,126 | +0.20(+1.04%) |
Nov 22, 2019 | 19.46 | 19.46 | 18.65 | 18.82 | 295,600 | -0.50(-2.61%) |
Nov 21, 2019 | 20.60 | 20.65 | 19.32 | 19.33 | 252,450 | -1.31(-6.35%) |
Nov 20, 2019 | 19.08 | 21.00 | 19.08 | 20.64 | 560,912 | +1.56(+8.18%) |
Nov 19, 2019 | 18.70 | 19.34 | 18.66 | 19.08 | 149,455 | +0.32(+1.71%) |
Nov 18, 2019 | 19.21 | 19.49 | 18.61 | 18.76 | 196,320 | -0.55(-2.85%) |
Nov 15, 2019 | 19.23 | 19.52 | 19.00 | 19.31 | 169,700 | +0.20(+1.05%) |
Nov 14, 2019 | 19.21 | 19.37 | 18.95 | 19.11 | 133,578 | -0.15(-0.78%) |
Nov 13, 2019 | 19.05 | 19.62 | 18.63 | 19.26 | 163,859 | +0.03(+0.16%) |
Nov 12, 2019 | 19.29 | 19.54 | 19.05 | 19.23 | 83,346 | -0.14(-0.72%) |
Nov 11, 2019 | 19.19 | 19.57 | 19.05 | 19.37 | 113,919 | +0.06(+0.31%) |
Nov 08, 2019 | 19.15 | 19.61 | 19.08 | 19.31 | 164,900 | +0.14(+0.73%) |
Nov 07, 2019 | 19.84 | 20.56 | 19.00 | 19.17 | 285,289 | -0.64(-3.23%) |
Nov 06, 2019 | 18.48 | 20.50 | 17.70 | 19.81 | 374,342 | +1.58(+8.67%) |
Nov 05, 2019 | 18.29 | 18.87 | 18.21 | 18.23 | 130,412 | -0.06(-0.33%) |
Nov 04, 2019 | 18.55 | 18.63 | 18.17 | 18.29 | 108,472 | -0.05(-0.27%) |
Nov 01, 2019 | 18.46 | 18.92 | 18.20 | 18.34 | 150,800 | +0.01(+0.05%) |
Oct 31, 2019 | 18.71 | 18.75 | 18.17 | 18.33 | 137,785 | -0.47(-2.50%) |
Oct 30, 2019 | 18.68 | 18.97 | 18.33 | 18.80 | 128,752 | +0.20(+1.08%) |
Oct 29, 2019 | 18.49 | 18.87 | 18.25 | 18.60 | 126,205 | +0.11(+0.59%) |
Oct 28, 2019 | 18.70 | 18.93 | 18.26 | 18.49 | 136,125 | -0.13(-0.70%) |
Oct 25, 2019 | 18.01 | 18.91 | 18.01 | 18.62 | 112,800 | +0.55(+3.04%) |
Oct 24, 2019 | 18.17 | 18.39 | 17.81 | 18.07 | 115,070 | -0.04(-0.22%) |
Oct 23, 2019 | 18.02 | 18.20 | 17.56 | 18.11 | 147,759 | -0.02(-0.11%) |
Oct 22, 2019 | 19.06 | 19.33 | 18.07 | 18.13 | 129,220 | -0.81(-4.28%) |
Oct 21, 2019 | 18.34 | 19.07 | 18.07 | 18.94 | 300,697 | +0.86(+4.76%) |
Oct 18, 2019 | 18.77 | 19.17 | 17.86 | 18.08 | 343,800 | -0.85(-4.49%) |
Oct 17, 2019 | 19.69 | 19.90 | 17.92 | 18.93 | 529,884 | -0.64(-3.27%) |
Oct 16, 2019 | 19.96 | 20.35 | 19.55 | 19.57 | 367,397 | -0.57(-2.83%) |
Oct 15, 2019 | 19.62 | 20.23 | 19.36 | 20.14 | 171,691 | +0.59(+3.02%) |
Oct 14, 2019 | 19.71 | 20.19 | 19.46 | 19.55 | 116,587 | -0.20(-1.01%) |
Oct 11, 2019 | 19.84 | 20.19 | 19.16 | 19.75 | 202,200 | +0.09(+0.46%) |
Oct 10, 2019 | 19.77 | 20.06 | 19.35 | 19.66 | 288,909 | -0.08(-0.41%) |
Oct 09, 2019 | 18.80 | 19.85 | 18.80 | 19.74 | 294,301 | +0.88(+4.67%) |
Oct 08, 2019 | 19.31 | 19.68 | 18.34 | 18.86 | 559,108 | -1.01(-5.08%) |
Oct 07, 2019 | 19.00 | 22.47 | 18.80 | 19.87 | 2,220,735 | +4.74(+31.33%) |
Oct 04, 2019 | 15.13 | 15.51 | 14.53 | 15.13 | 145,500 | -0.01(-0.07%) |
Oct 03, 2019 | 14.97 | 15.22 | 14.71 | 15.14 | 336,219 | +0.21(+1.41%) |
Oct 02, 2019 | 14.56 | 15.10 | 13.90 | 14.93 | 308,388 | +0.23(+1.56%) |
Oct 01, 2019 | 15.39 | 15.95 | 14.69 | 14.70 | 231,936 | -0.69(-4.48%) |
Sep 30, 2019 | 16.16 | 16.16 | 15.28 | 15.39 | 209,119 | -0.78(-4.82%) |
Sep 27, 2019 | 16.54 | 17.10 | 16.10 | 16.17 | 297,100 | -0.47(-2.82%) |
Sep 26, 2019 | 16.72 | 17.13 | 16.43 | 16.64 | 292,683 | -0.26(-1.54%) |
Sep 25, 2019 | 17.16 | 17.26 | 16.69 | 16.90 | 501,489 | -0.24(-1.40%) |
Sep 24, 2019 | 18.01 | 18.22 | 16.52 | 17.14 | 805,152 | -0.89(-4.94%) |
Sep 23, 2019 | 20.10 | 20.94 | 16.54 | 18.03 | 1,368,494 | -4.43(-19.72%) |
Sep 20, 2019 | 22.37 | 22.79 | 21.74 | 22.46 | 416,300 | -0.01(-0.04%) |
Sep 19, 2019 | 21.97 | 22.53 | 21.23 | 22.47 | 121,892 | +0.53(+2.42%) |
Sep 18, 2019 | 22.03 | 22.14 | 21.29 | 21.94 | 133,699 | -0.19(-0.86%) |
Sep 17, 2019 | 22.10 | 22.63 | 21.69 | 22.13 | 128,027 | -0.09(-0.41%) |
Sep 16, 2019 | 21.50 | 22.26 | 20.62 | 22.22 | 185,583 | +1.27(+6.06%) |
Sep 13, 2019 | 21.04 | 21.65 | 20.38 | 20.95 | 136,600 | -0.09(-0.43%) |
Sep 12, 2019 | 22.20 | 22.20 | 20.75 | 21.04 | 164,303 | -1.13(-5.10%) |
Sep 11, 2019 | 21.60 | 22.32 | 21.30 | 22.17 | 174,431 | +0.59(+2.73%) |
Sep 10, 2019 | 19.92 | 21.70 | 19.85 | 21.58 | 271,570 | +1.59(+7.95%) |
Sep 09, 2019 | 19.42 | 20.31 | 18.68 | 19.99 | 160,516 | +0.60(+3.09%) |
Sep 06, 2019 | 20.28 | 20.72 | 19.31 | 19.39 | 156,500 | -0.85(-4.20%) |
Sep 05, 2019 | 20.11 | 20.47 | 19.57 | 20.24 | 98,987 | +0.39(+1.96%) |
Sep 04, 2019 | 20.16 | 20.52 | 19.02 | 19.85 | 125,863 | -0.19(-0.95%) |
Sep 03, 2019 | 21.07 | 21.24 | 19.93 | 20.04 | 109,818 | -1.02(-4.84%) |
Aug 30, 2019 | 21.45 | 21.81 | 21.01 | 21.06 | 102,000 | -0.21(-0.99%) |
Aug 29, 2019 | 20.71 | 21.35 | 20.48 | 21.27 | 85,675 | +0.85(+4.16%) |
Aug 28, 2019 | 19.76 | 20.72 | 19.60 | 20.42 | 74,718 | +0.57(+2.87%) |
Aug 27, 2019 | 20.95 | 21.01 | 19.63 | 19.85 | 137,111 | -0.96(-4.61%) |
Aug 26, 2019 | 21.53 | 21.72 | 20.58 | 20.81 | 111,901 | -0.44(-2.07%) |
Aug 23, 2019 | 21.62 | 22.50 | 21.12 | 21.25 | 135,500 | -0.47(-2.16%) |
Aug 22, 2019 | 22.09 | 22.20 | 21.40 | 21.72 | 97,027 | -0.34(-1.54%) |
Aug 21, 2019 | 22.44 | 22.70 | 21.66 | 22.06 | 123,818 | -0.22(-0.99%) |
Aug 20, 2019 | 21.87 | 22.63 | 21.60 | 22.28 | 100,886 | +0.33(+1.50%) |
Aug 19, 2019 | 21.44 | 22.00 | 20.80 | 21.95 | 107,854 | +0.67(+3.15%) |
Aug 16, 2019 | 20.88 | 21.54 | 20.60 | 21.28 | 145,800 | +0.71(+3.45%) |
Aug 15, 2019 | 21.49 | 21.86 | 20.29 | 20.57 | 137,170 | -0.91(-4.24%) |
Aug 14, 2019 | 21.00 | 22.29 | 20.88 | 21.48 | 268,115 | +0.03(+0.14%) |
Aug 13, 2019 | 21.79 | 22.39 | 20.91 | 21.45 | 210,339 | -0.40(-1.83%) |
Aug 12, 2019 | 22.07 | 22.70 | 21.45 | 21.85 | 234,877 | -0.44(-1.97%) |
Aug 09, 2019 | 22.38 | 22.75 | 21.63 | 22.29 | 221,900 | +0.32(+1.46%) |
Aug 08, 2019 | 21.79 | 22.49 | 21.16 | 21.97 | 195,504 | +0.38(+1.76%) |
Aug 07, 2019 | 20.54 | 23.98 | 20.54 | 21.59 | 553,581 | +1.13(+5.52%) |
Aug 06, 2019 | 19.90 | 20.81 | 19.35 | 20.46 | 318,637 | +0.85(+4.33%) |
Aug 05, 2019 | 20.50 | 20.95 | 19.08 | 19.61 | 363,154 | -1.20(-5.77%) |
Aug 02, 2019 | 21.62 | 22.02 | 20.66 | 20.81 | 209,200 | -0.83(-3.84%) |
Aug 01, 2019 | 21.62 | 22.14 | 21.54 | 21.64 | 141,191 | +0.01(+0.05%) |
Jul 31, 2019 | 22.34 | 22.69 | 21.60 | 21.63 | 180,682 | -0.67(-3.00%) |
Jul 30, 2019 | 21.56 | 22.51 | 21.56 | 22.30 | 142,093 | +0.52(+2.39%) |
Jul 29, 2019 | 22.06 | 22.23 | 21.53 | 21.78 | 99,453 | -0.27(-1.22%) |
Jul 26, 2019 | 21.91 | 22.14 | 21.72 | 22.05 | 115,400 | +0.48(+2.23%) |
Jul 25, 2019 | 22.11 | 22.43 | 21.51 | 21.57 | 135,036 | -0.54(-2.44%) |
Jul 24, 2019 | 20.64 | 22.49 | 20.52 | 22.11 | 351,654 | +0.59(+2.74%) |
Jul 23, 2019 | 22.49 | 22.49 | 21.43 | 21.52 | 133,645 | -0.91(-4.06%) |
Jul 22, 2019 | 21.92 | 22.86 | 21.59 | 22.43 | 150,724 | +0.43(+1.95%) |
Jul 19, 2019 | 21.95 | 22.37 | 21.94 | 22.00 | 181,700 | -0.07(-0.32%) |
Jul 18, 2019 | 22.27 | 22.34 | 21.31 | 22.07 | 223,614 | -0.17(-0.76%) |
Jul 17, 2019 | 22.43 | 22.43 | 21.63 | 22.24 | 277,056 | -0.10(-0.45%) |
Jul 16, 2019 | 23.52 | 23.78 | 22.31 | 22.34 | 252,689 | -1.14(-4.86%) |
Jul 15, 2019 | 25.38 | 25.58 | 23.37 | 23.48 | 235,859 | -1.86(-7.34%) |
Jul 12, 2019 | 24.71 | 25.66 | 24.33 | 25.34 | 204,500 | +0.78(+3.18%) |
Jul 11, 2019 | 24.35 | 24.88 | 24.13 | 24.56 | 162,125 | +0.24(+0.99%) |
Jul 10, 2019 | 23.59 | 24.35 | 23.46 | 24.32 | 248,089 | +0.86(+3.67%) |
Jul 09, 2019 | 22.46 | 23.50 | 22.17 | 23.46 | 125,917 | +0.86(+3.81%) |
Jul 08, 2019 | 22.04 | 22.96 | 21.79 | 22.60 | 259,131 | +0.37(+1.66%) |
Jul 05, 2019 | 22.87 | 22.97 | 21.98 | 22.23 | 188,300 | -0.63(-2.76%) |
Jul 03, 2019 | 22.75 | 22.92 | 22.23 | 22.86 | 98,400 | +0.43(+1.92%) |
Jul 02, 2019 | 23.53 | 23.74 | 22.20 | 22.43 | 216,281 | -1.48(-6.19%) |
Jul 01, 2019 | 23.73 | 24.31 | 23.45 | 23.91 | 197,760 | +0.46(+1.96%) |
Jun 28, 2019 | 23.11 | 23.52 | 22.44 | 23.45 | 328,300 | +0.33(+1.43%) |
Jun 27, 2019 | 23.45 | 24.00 | 22.76 | 23.12 | 229,919 | -0.35(-1.49%) |
Jun 26, 2019 | 23.30 | 23.73 | 22.00 | 23.47 | 275,985 | +0.27(+1.16%) |
Jun 25, 2019 | 23.27 | 24.07 | 22.92 | 23.20 | 216,474 | +0.13(+0.56%) |
Jun 24, 2019 | 24.05 | 24.13 | 23.03 | 23.07 | 298,172 | -1.19(-4.91%) |
Jun 21, 2019 | 22.79 | 24.70 | 22.79 | 24.26 | 756,200 | +1.36(+5.94%) |
Jun 20, 2019 | 23.00 | 23.81 | 22.86 | 22.90 | 284,574 | +0.10(+0.44%) |
Jun 19, 2019 | 24.05 | 24.53 | 22.80 | 22.80 | 186,466 | -1.18(-4.92%) |
Jun 18, 2019 | 24.56 | 25.32 | 23.76 | 23.98 | 121,273 | -0.41(-1.68%) |
Jun 17, 2019 | 23.05 | 24.75 | 22.95 | 24.39 | 250,041 | +1.65(+7.26%) |
Jun 14, 2019 | 22.82 | 23.80 | 22.70 | 22.74 | 127,200 | -0.14(-0.61%) |
Jun 13, 2019 | 22.15 | 22.92 | 21.86 | 22.88 | 117,160 | +0.86(+3.91%) |
Jun 12, 2019 | 21.20 | 22.32 | 21.05 | 22.02 | 148,321 | +0.77(+3.62%) |
Jun 11, 2019 | 22.19 | 22.61 | 21.16 | 21.25 | 105,918 | -0.74(-3.37%) |
Jun 10, 2019 | 21.74 | 22.92 | 21.74 | 21.99 | 129,195 | +0.35(+1.62%) |
Jun 07, 2019 | 21.53 | 21.88 | 21.05 | 21.64 | 102,800 | +0.12(+0.56%) |
Jun 06, 2019 | 22.71 | 23.00 | 21.50 | 21.52 | 111,400 | -1.42(-6.19%) |
Jun 05, 2019 | 22.30 | 23.14 | 22.28 | 22.94 | 155,401 | +0.75(+3.38%) |
Jun 04, 2019 | 22.15 | 22.28 | 21.48 | 22.19 | 126,022 | +0.30(+1.37%) |
Jun 03, 2019 | 21.01 | 22.50 | 21.01 | 21.89 | 136,653 | +0.85(+4.04%) |
May 31, 2019 | 21.64 | 21.84 | 20.89 | 21.04 | 157,500 | -0.68(-3.13%) |
May 30, 2019 | 21.55 | 22.63 | 21.55 | 21.72 | 124,085 | +0.28(+1.31%) |
May 29, 2019 | 21.25 | 21.66 | 20.89 | 21.44 | 107,424 | -0.16(-0.74%) |
May 28, 2019 | 21.19 | 21.84 | 20.83 | 21.60 | 128,250 | +0.40(+1.89%) |
May 24, 2019 | 21.48 | 22.34 | 21.12 | 21.20 | 107,500 | -0.17(-0.80%) |
May 23, 2019 | 20.81 | 21.41 | 20.58 | 21.37 | 176,053 | +0.37(+1.76%) |
May 22, 2019 | 21.95 | 22.38 | 20.81 | 21.00 | 176,030 | -1.17(-5.28%) |
May 21, 2019 | 20.05 | 22.44 | 20.04 | 22.17 | 288,540 | +2.25(+11.30%) |
May 20, 2019 | 20.41 | 20.53 | 19.67 | 19.92 | 425,141 | -0.76(-3.68%) |
May 17, 2019 | 21.32 | 21.45 | 20.62 | 20.68 | 241,900 | -1.05(-4.83%) |
May 16, 2019 | 21.79 | 22.68 | 21.52 | 21.73 | 181,966 | +0.00(+0.00%) |
May 15, 2019 | 21.20 | 21.86 | 21.10 | 21.73 | 265,933 | +0.24(+1.12%) |
May 14, 2019 | 21.80 | 21.91 | 21.18 | 21.49 | 201,567 | -0.18(-0.83%) |
May 13, 2019 | 22.09 | 23.42 | 21.52 | 21.67 | 238,700 | -0.96(-4.24%) |
May 10, 2019 | 23.05 | 23.21 | 22.20 | 22.63 | 274,000 | -0.37(-1.61%) |
May 09, 2019 | 24.77 | 25.00 | 22.42 | 23.00 | 615,039 | -2.07(-8.26%) |
May 08, 2019 | 24.78 | 25.60 | 24.15 | 25.07 | 195,351 | +0.25(+1.01%) |
May 07, 2019 | 26.11 | 26.14 | 24.76 | 24.82 | 214,860 | -1.32(-5.05%) |
May 06, 2019 | 25.53 | 26.44 | 25.42 | 26.14 | 95,719 | +0.13(+0.50%) |
May 03, 2019 | 25.62 | 26.06 | 25.09 | 26.01 | 131,100 | +0.60(+2.36%) |
May 02, 2019 | 25.25 | 25.66 | 25.09 | 25.41 | 102,115 | +0.35(+1.40%) |
May 01, 2019 | 24.97 | 25.85 | 24.85 | 25.06 | 217,417 | -0.03(-0.12%) |
Apr 30, 2019 | 25.73 | 26.20 | 24.44 | 25.09 | 231,536 | -0.93(-3.57%) |
Apr 29, 2019 | 26.26 | 27.34 | 25.78 | 26.02 | 291,649 | -1.41(-5.14%) |
Apr 26, 2019 | 27.38 | 27.59 | 26.99 | 27.43 | 134,900 | +0.05(+0.18%) |
Apr 25, 2019 | 27.72 | 28.04 | 27.02 | 27.38 | 115,831 | -0.47(-1.69%) |
Apr 24, 2019 | 28.28 | 28.38 | 27.46 | 27.85 | 205,733 | -0.31(-1.10%) |
Apr 23, 2019 | 26.81 | 28.33 | 26.62 | 28.16 | 132,764 | +1.19(+4.41%) |
Apr 22, 2019 | 26.92 | 27.47 | 26.75 | 26.97 | 222,800 | -0.03(-0.11%) |
Apr 18, 2019 | 27.37 | 28.05 | 26.14 | 27.00 | 192,700 | -0.47(-1.71%) |
Apr 17, 2019 | 29.00 | 29.17 | 26.89 | 27.47 | 324,298 | -1.52(-5.24%) |
Apr 16, 2019 | 28.60 | 29.16 | 28.05 | 28.99 | 146,487 | +0.52(+1.83%) |
Apr 15, 2019 | 29.48 | 29.52 | 27.80 | 28.47 | 177,979 | -0.91(-3.10%) |
Apr 12, 2019 | 30.00 | 30.01 | 29.10 | 29.38 | 176,700 | -0.40(-1.34%) |
Apr 11, 2019 | 31.03 | 31.15 | 29.76 | 29.78 | 171,132 | -1.25(-4.03%) |
Apr 10, 2019 | 30.61 | 31.14 | 30.00 | 31.03 | 260,159 | +0.44(+1.44%) |
Apr 09, 2019 | 31.42 | 31.57 | 30.48 | 30.59 | 171,687 | -0.96(-3.04%) |
Apr 08, 2019 | 32.20 | 32.35 | 30.90 | 31.55 | 290,783 | -0.77(-2.38%) |
Apr 05, 2019 | 31.19 | 32.57 | 31.01 | 32.32 | 368,900 | +1.33(+4.29%) |
Apr 04, 2019 | 29.97 | 31.08 | 29.32 | 30.99 | 227,934 | +1.11(+3.71%) |
Apr 03, 2019 | 28.96 | 30.09 | 28.96 | 29.88 | 151,289 | +1.02(+3.53%) |
Apr 02, 2019 | 28.41 | 29.19 | 28.21 | 28.86 | 149,559 | +0.48(+1.69%) |
Apr 01, 2019 | 28.69 | 28.69 | 27.87 | 28.38 | 127,440 | +0.05(+0.18%) |
Mar 29, 2019 | 28.63 | 28.63 | 27.98 | 28.33 | 84,000 | -0.03(-0.11%) |
Mar 28, 2019 | 27.88 | 28.68 | 27.36 | 28.36 | 132,130 | +0.53(+1.90%) |
Mar 27, 2019 | 28.39 | 28.42 | 27.15 | 27.83 | 162,091 | -0.49(-1.73%) |
Mar 26, 2019 | 27.55 | 28.58 | 27.45 | 28.32 | 123,267 | +0.98(+3.58%) |
Mar 25, 2019 | 28.64 | 28.92 | 26.72 | 27.34 | 198,944 | -0.51(-1.83%) |
Mar 22, 2019 | 29.31 | 29.90 | 27.70 | 27.85 | 212,300 | -1.59(-5.40%) |
Mar 21, 2019 | 28.73 | 29.60 | 28.67 | 29.44 | 155,462 | +0.51(+1.76%) |
Mar 20, 2019 | 29.39 | 29.72 | 28.56 | 28.93 | 172,478 | -0.52(-1.77%) |
Mar 19, 2019 | 30.24 | 30.56 | 29.12 | 29.45 | 154,343 | -0.67(-2.22%) |
Mar 18, 2019 | 30.25 | 30.78 | 28.71 | 30.12 | 427,271 | +0.11(+0.37%) |
Mar 15, 2019 | 29.67 | 30.43 | 29.41 | 30.01 | 1,257,000 | +0.55(+1.87%) |
Mar 14, 2019 | 29.75 | 29.98 | 29.01 | 29.46 | 225,081 | -0.34(-1.14%) |
Mar 13, 2019 | 30.25 | 30.76 | 29.23 | 29.80 | 277,812 | -0.48(-1.59%) |
Mar 12, 2019 | 30.38 | 30.87 | 29.77 | 30.28 | 321,783 | -0.17(-0.56%) |
Mar 11, 2019 | 30.59 | 30.64 | 29.26 | 30.45 | 297,807 | -0.03(-0.10%) |
Mar 08, 2019 | 29.93 | 31.00 | 29.72 | 30.48 | 357,000 | +0.13(+0.43%) |
Mar 07, 2019 | 31.30 | 31.30 | 30.04 | 30.35 | 146,136 | -0.87(-2.79%) |
Mar 06, 2019 | 32.46 | 32.55 | 30.28 | 31.22 | 324,515 | -1.33(-4.09%) |
Mar 05, 2019 | 31.89 | 34.04 | 31.54 | 32.55 | 352,246 | +0.49(+1.53%) |
Mar 04, 2019 | 32.70 | 33.31 | 31.68 | 32.06 | 244,842 | -0.70(-2.14%) |
Mar 01, 2019 | 34.23 | 34.95 | 32.52 | 32.76 | 335,000 | -1.27(-3.73%) |
Feb 28, 2019 | 31.03 | 35.82 | 31.03 | 34.03 | 479,819 | +2.58(+8.20%) |
Feb 27, 2019 | 29.99 | 32.74 | 29.40 | 31.45 | 586,874 | +2.45(+8.45%) |
Feb 26, 2019 | 31.89 | 31.91 | 29.00 | 29.00 | 573,973 | -2.91(-9.12%) |
Feb 25, 2019 | 28.00 | 32.65 | 28.00 | 31.91 | 911,713 | +4.57(+16.72%) |
Feb 22, 2019 | 25.60 | 27.40 | 25.60 | 27.34 | 469,600 | +1.89(+7.43%) |
Feb 21, 2019 | 26.26 | 26.26 | 24.85 | 25.45 | 163,993 | -0.80(-3.05%) |
Feb 20, 2019 | 26.30 | 26.47 | 25.69 | 26.25 | 168,709 | +0.24(+0.92%) |
Feb 19, 2019 | 27.39 | 27.80 | 24.82 | 26.01 | 423,172 | -1.68(-6.07%) |
Feb 15, 2019 | 26.88 | 27.75 | 26.61 | 27.69 | 154,200 | +0.81(+3.01%) |
Feb 14, 2019 | 26.48 | 27.02 | 25.84 | 26.88 | 106,884 | +0.39(+1.47%) |
Feb 13, 2019 | 27.34 | 27.81 | 26.29 | 26.49 | 171,479 | -0.62(-2.29%) |
Feb 12, 2019 | 26.46 | 27.69 | 26.46 | 27.11 | 156,581 | +0.80(+3.04%) |
Feb 11, 2019 | 26.14 | 26.36 | 25.12 | 26.31 | 133,036 | +0.42(+1.62%) |
Feb 08, 2019 | 25.76 | 26.40 | 25.50 | 25.89 | 140,700 | +0.10(+0.39%) |
Feb 07, 2019 | 25.78 | 26.19 | 25.08 | 25.79 | 162,628 | +0.01(+0.04%) |
Feb 06, 2019 | 25.71 | 26.27 | 25.26 | 25.78 | 227,173 | +0.12(+0.47%) |
Feb 05, 2019 | 26.00 | 26.41 | 25.26 | 25.66 | 205,268 | -0.37(-1.42%) |
Feb 04, 2019 | 26.06 | 26.20 | 25.40 | 26.03 | 132,944 | -0.07(-0.27%) |