Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 38.71 | 38.89 | 37.58 | 38.30 | 54,800 | -0.39(-1.01%) |
Nov 27, 2019 | 38.94 | 39.15 | 38.19 | 38.69 | 110,400 | -0.12(-0.31%) |
Nov 26, 2019 | 38.38 | 38.83 | 37.91 | 38.81 | 263,876 | +0.41(+1.07%) |
Nov 25, 2019 | 37.62 | 38.84 | 37.45 | 38.40 | 196,217 | +1.01(+2.70%) |
Nov 22, 2019 | 37.62 | 37.73 | 36.64 | 37.39 | 160,600 | -0.11(-0.29%) |
Nov 21, 2019 | 37.72 | 37.89 | 36.35 | 37.50 | 190,878 | -0.08(-0.21%) |
Nov 20, 2019 | 37.05 | 37.83 | 36.46 | 37.58 | 224,867 | +0.50(+1.35%) |
Nov 19, 2019 | 36.60 | 37.20 | 36.35 | 37.08 | 182,203 | +0.45(+1.23%) |
Nov 18, 2019 | 35.43 | 36.87 | 35.32 | 36.63 | 231,209 | +0.91(+2.55%) |
Nov 15, 2019 | 35.08 | 35.87 | 35.08 | 35.72 | 250,900 | +0.27(+0.76%) |
Nov 14, 2019 | 34.31 | 35.45 | 34.20 | 35.45 | 211,136 | +0.97(+2.81%) |
Nov 13, 2019 | 35.32 | 35.50 | 34.31 | 34.48 | 108,754 | -0.89(-2.52%) |
Nov 12, 2019 | 36.21 | 36.98 | 34.50 | 35.37 | 201,279 | -1.63(-4.41%) |
Nov 11, 2019 | 36.40 | 37.44 | 35.50 | 37.00 | 205,167 | +0.72(+1.98%) |
Nov 08, 2019 | 33.86 | 38.88 | 33.65 | 36.28 | 764,700 | +3.75(+11.53%) |
Nov 07, 2019 | 33.15 | 33.52 | 32.30 | 32.53 | 297,032 | -0.33(-1.00%) |
Nov 06, 2019 | 32.87 | 33.21 | 32.48 | 32.86 | 177,852 | -0.09(-0.27%) |
Nov 05, 2019 | 32.85 | 33.07 | 31.68 | 32.95 | 112,603 | +0.05(+0.15%) |
Nov 04, 2019 | 33.74 | 33.74 | 32.23 | 32.90 | 131,698 | -0.13(-0.39%) |
Nov 01, 2019 | 31.75 | 33.23 | 31.50 | 33.03 | 117,800 | +1.53(+4.86%) |
Oct 31, 2019 | 30.90 | 31.68 | 30.58 | 31.50 | 103,444 | +0.50(+1.61%) |
Oct 30, 2019 | 30.82 | 31.24 | 29.60 | 31.00 | 168,874 | +0.33(+1.08%) |
Oct 29, 2019 | 30.83 | 31.00 | 30.41 | 30.67 | 139,868 | -0.15(-0.49%) |
Oct 28, 2019 | 29.89 | 31.00 | 29.73 | 30.82 | 133,962 | +1.02(+3.42%) |
Oct 25, 2019 | 28.52 | 29.90 | 28.52 | 29.80 | 99,700 | +1.18(+4.12%) |
Oct 24, 2019 | 28.77 | 28.79 | 28.12 | 28.62 | 65,559 | -0.04(-0.14%) |
Oct 23, 2019 | 29.21 | 29.39 | 28.06 | 28.66 | 132,724 | -0.57(-1.95%) |
Oct 22, 2019 | 29.60 | 30.00 | 29.20 | 29.23 | 95,872 | -0.27(-0.92%) |
Oct 21, 2019 | 30.02 | 30.21 | 29.30 | 29.50 | 62,331 | -0.30(-1.01%) |
Oct 18, 2019 | 30.15 | 30.65 | 29.62 | 29.80 | 55,400 | -0.52(-1.72%) |
Oct 17, 2019 | 30.25 | 30.65 | 30.06 | 30.32 | 202,380 | +0.25(+0.83%) |
Oct 16, 2019 | 29.66 | 30.46 | 29.46 | 30.07 | 67,661 | +0.35(+1.18%) |
Oct 15, 2019 | 29.18 | 30.20 | 29.04 | 29.72 | 86,080 | +0.67(+2.31%) |
Oct 14, 2019 | 28.70 | 30.48 | 28.70 | 29.05 | 168,633 | +0.25(+0.87%) |
Oct 11, 2019 | 28.60 | 28.96 | 27.82 | 28.80 | 136,300 | +0.60(+2.13%) |
Oct 10, 2019 | 28.42 | 29.35 | 28.16 | 28.20 | 170,488 | -0.23(-0.81%) |
Oct 09, 2019 | 27.51 | 28.79 | 27.51 | 28.43 | 108,449 | +1.03(+3.76%) |
Oct 08, 2019 | 27.49 | 27.68 | 27.08 | 27.40 | 184,361 | -0.37(-1.33%) |
Oct 07, 2019 | 28.14 | 28.57 | 27.46 | 27.77 | 225,993 | -0.59(-2.08%) |
Oct 04, 2019 | 28.50 | 29.00 | 27.59 | 28.36 | 118,800 | -0.21(-0.74%) |
Oct 03, 2019 | 28.07 | 28.71 | 27.77 | 28.57 | 610,208 | +0.30(+1.06%) |
Oct 02, 2019 | 28.47 | 29.15 | 27.90 | 28.27 | 244,016 | -0.34(-1.19%) |
Oct 01, 2019 | 29.28 | 30.15 | 28.57 | 28.61 | 406,997 | -0.62(-2.12%) |
Sep 30, 2019 | 29.70 | 30.41 | 28.94 | 29.23 | 213,564 | -0.56(-1.88%) |
Sep 27, 2019 | 29.97 | 29.97 | 28.78 | 29.79 | 182,000 | +0.02(+0.07%) |
Sep 26, 2019 | 30.87 | 31.26 | 29.37 | 29.77 | 145,666 | -1.10(-3.56%) |
Sep 25, 2019 | 31.40 | 31.45 | 30.37 | 30.87 | 131,742 | -0.53(-1.69%) |
Sep 24, 2019 | 31.33 | 31.70 | 30.71 | 31.40 | 245,204 | +0.23(+0.74%) |
Sep 23, 2019 | 31.00 | 32.27 | 30.93 | 31.17 | 180,179 | +0.29(+0.94%) |
Sep 20, 2019 | 29.07 | 31.12 | 28.96 | 30.88 | 321,700 | +1.80(+6.19%) |
Sep 19, 2019 | 28.81 | 29.41 | 28.81 | 29.08 | 86,856 | +0.29(+1.01%) |
Sep 18, 2019 | 29.59 | 29.79 | 28.47 | 28.79 | 112,857 | -0.80(-2.70%) |
Sep 17, 2019 | 28.79 | 30.20 | 28.79 | 29.59 | 89,928 | +0.75(+2.60%) |
Sep 16, 2019 | 28.26 | 29.57 | 28.26 | 28.84 | 121,868 | +0.31(+1.09%) |
Sep 13, 2019 | 29.91 | 30.07 | 28.24 | 28.53 | 125,400 | -1.20(-4.04%) |
Sep 12, 2019 | 30.06 | 30.25 | 29.37 | 29.73 | 85,407 | -0.18(-0.60%) |
Sep 11, 2019 | 29.95 | 30.51 | 29.60 | 29.91 | 96,735 | -0.10(-0.33%) |
Sep 10, 2019 | 28.78 | 30.56 | 28.02 | 30.01 | 173,951 | +1.09(+3.77%) |
Sep 09, 2019 | 29.29 | 29.34 | 26.90 | 28.92 | 108,586 | -0.34(-1.16%) |
Sep 06, 2019 | 29.00 | 29.95 | 28.79 | 29.26 | 142,800 | +0.27(+0.93%) |
Sep 05, 2019 | 28.64 | 29.42 | 28.42 | 28.99 | 120,746 | +0.59(+2.08%) |
Sep 04, 2019 | 28.46 | 28.62 | 27.75 | 28.40 | 100,211 | +0.15(+0.53%) |
Sep 03, 2019 | 28.66 | 30.10 | 27.75 | 28.25 | 211,860 | -0.62(-2.15%) |
Aug 30, 2019 | 30.46 | 30.68 | 28.52 | 28.87 | 94,300 | -1.40(-4.63%) |
Aug 29, 2019 | 31.01 | 31.12 | 30.23 | 30.27 | 115,327 | -0.43(-1.40%) |
Aug 28, 2019 | 30.47 | 31.05 | 30.20 | 30.70 | 64,053 | +0.21(+0.69%) |
Aug 27, 2019 | 31.12 | 31.20 | 30.23 | 30.49 | 62,981 | -0.40(-1.29%) |
Aug 26, 2019 | 30.31 | 31.34 | 29.65 | 30.89 | 82,623 | +0.94(+3.14%) |
Aug 23, 2019 | 30.53 | 31.29 | 29.39 | 29.95 | 199,200 | -0.73(-2.38%) |
Aug 22, 2019 | 31.23 | 31.96 | 30.30 | 30.68 | 226,340 | -2.10(-6.41%) |
Aug 21, 2019 | 32.10 | 32.98 | 31.72 | 32.78 | 106,373 | +0.79(+2.47%) |
Aug 20, 2019 | 31.88 | 33.15 | 31.77 | 31.99 | 145,999 | +0.21(+0.66%) |
Aug 19, 2019 | 31.35 | 32.10 | 30.60 | 31.78 | 136,271 | +0.92(+2.98%) |
Aug 16, 2019 | 31.20 | 31.72 | 30.80 | 30.86 | 117,500 | -0.07(-0.23%) |
Aug 15, 2019 | 30.89 | 31.28 | 30.02 | 30.93 | 107,497 | +0.06(+0.19%) |
Aug 14, 2019 | 32.18 | 32.37 | 30.62 | 30.87 | 184,115 | -1.98(-6.03%) |
Aug 13, 2019 | 32.86 | 34.48 | 31.21 | 32.85 | 193,887 | -0.56(-1.68%) |
Aug 12, 2019 | 32.96 | 34.27 | 32.85 | 33.41 | 309,095 | -0.20(-0.60%) |
Aug 09, 2019 | 35.85 | 35.85 | 29.55 | 33.61 | 773,500 | +8.50(+33.85%) |
Aug 08, 2019 | 24.55 | 25.51 | 24.33 | 25.11 | 189,196 | +0.72(+2.95%) |
Aug 07, 2019 | 24.00 | 24.66 | 23.52 | 24.39 | 78,680 | -0.09(-0.37%) |
Aug 06, 2019 | 24.17 | 24.90 | 24.09 | 24.48 | 91,871 | +0.08(+0.33%) |
Aug 05, 2019 | 24.50 | 24.80 | 23.92 | 24.40 | 74,878 | -0.72(-2.87%) |
Aug 02, 2019 | 25.13 | 25.43 | 24.61 | 25.12 | 75,700 | -0.05(-0.20%) |
Aug 01, 2019 | 25.45 | 26.21 | 24.88 | 25.17 | 95,166 | -0.39(-1.53%) |
Jul 31, 2019 | 25.20 | 26.27 | 25.14 | 25.56 | 95,350 | +0.42(+1.67%) |
Jul 30, 2019 | 24.80 | 25.32 | 24.47 | 25.14 | 86,205 | +0.16(+0.64%) |
Jul 29, 2019 | 25.42 | 25.66 | 24.69 | 24.98 | 78,694 | -0.57(-2.23%) |
Jul 26, 2019 | 24.61 | 25.60 | 24.61 | 25.55 | 52,700 | +0.93(+3.78%) |
Jul 25, 2019 | 25.29 | 25.33 | 24.37 | 24.62 | 99,315 | -0.69(-2.73%) |
Jul 24, 2019 | 24.30 | 25.42 | 24.01 | 25.31 | 72,525 | +0.91(+3.73%) |
Jul 23, 2019 | 24.31 | 24.64 | 23.95 | 24.40 | 30,384 | +0.16(+0.66%) |
Jul 22, 2019 | 24.19 | 24.37 | 23.84 | 24.24 | 37,378 | +0.12(+0.50%) |
Jul 19, 2019 | 24.73 | 24.73 | 23.99 | 24.12 | 71,900 | -0.57(-2.31%) |
Jul 18, 2019 | 24.59 | 25.17 | 24.59 | 24.69 | 86,938 | +0.05(+0.20%) |
Jul 17, 2019 | 24.94 | 25.18 | 24.28 | 24.64 | 122,571 | -0.38(-1.52%) |
Jul 16, 2019 | 24.69 | 25.69 | 24.68 | 25.02 | 234,698 | +0.33(+1.34%) |
Jul 15, 2019 | 23.89 | 25.33 | 23.58 | 24.69 | 164,585 | +0.93(+3.91%) |
Jul 12, 2019 | 23.80 | 23.91 | 23.15 | 23.76 | 109,700 | -0.13(-0.54%) |
Jul 11, 2019 | 23.55 | 23.98 | 23.19 | 23.89 | 88,829 | +0.43(+1.83%) |
Jul 10, 2019 | 21.99 | 23.55 | 21.99 | 23.46 | 174,067 | +1.65(+7.57%) |
Jul 09, 2019 | 21.01 | 21.87 | 20.81 | 21.81 | 278,051 | +1.62(+8.02%) |
Jul 08, 2019 | 20.48 | 20.48 | 19.78 | 20.19 | 45,776 | -0.39(-1.90%) |
Jul 05, 2019 | 20.64 | 20.65 | 20.20 | 20.58 | 52,100 | -0.24(-1.15%) |
Jul 03, 2019 | 20.41 | 20.87 | 20.11 | 20.82 | 34,700 | +0.51(+2.51%) |
Jul 02, 2019 | 20.24 | 20.40 | 19.99 | 20.31 | 72,121 | +0.07(+0.35%) |
Jul 01, 2019 | 21.20 | 21.32 | 20.21 | 20.24 | 102,834 | -0.54(-2.60%) |
Jun 28, 2019 | 20.08 | 20.91 | 20.03 | 20.78 | 185,300 | +0.81(+4.06%) |
Jun 27, 2019 | 19.47 | 19.98 | 19.47 | 19.97 | 100,668 | +0.50(+2.57%) |
Jun 26, 2019 | 19.38 | 20.11 | 19.04 | 19.47 | 66,292 | +0.21(+1.09%) |
Jun 25, 2019 | 18.82 | 19.64 | 18.53 | 19.26 | 126,790 | +0.44(+2.34%) |
Jun 24, 2019 | 20.07 | 20.23 | 18.65 | 18.82 | 96,542 | -1.17(-5.85%) |
Jun 21, 2019 | 20.18 | 20.35 | 19.56 | 19.99 | 142,100 | -0.34(-1.67%) |
Jun 20, 2019 | 20.10 | 20.52 | 20.03 | 20.33 | 73,567 | +0.21(+1.04%) |
Jun 19, 2019 | 19.27 | 20.23 | 19.01 | 20.12 | 83,266 | +0.87(+4.52%) |
Jun 18, 2019 | 18.58 | 19.58 | 18.56 | 19.25 | 98,138 | +0.80(+4.34%) |
Jun 17, 2019 | 17.82 | 18.51 | 17.39 | 18.45 | 102,044 | +0.55(+3.07%) |
Jun 14, 2019 | 17.76 | 17.99 | 17.53 | 17.90 | 78,300 | +0.05(+0.28%) |
Jun 13, 2019 | 16.86 | 17.89 | 16.86 | 17.85 | 113,267 | +1.07(+6.38%) |
Jun 12, 2019 | 16.56 | 16.79 | 16.47 | 16.78 | 41,904 | +0.10(+0.60%) |
Jun 11, 2019 | 16.86 | 16.95 | 16.28 | 16.68 | 66,450 | -0.08(-0.48%) |
Jun 10, 2019 | 17.23 | 17.48 | 16.62 | 16.76 | 99,077 | -0.46(-2.67%) |
Jun 07, 2019 | 17.49 | 17.61 | 17.09 | 17.22 | 61,500 | -0.17(-0.98%) |
Jun 06, 2019 | 17.08 | 17.44 | 16.95 | 17.39 | 44,308 | +0.20(+1.16%) |
Jun 05, 2019 | 17.30 | 17.38 | 16.97 | 17.19 | 54,092 | +0.12(+0.70%) |
Jun 04, 2019 | 16.90 | 17.21 | 16.55 | 17.07 | 83,088 | +0.42(+2.52%) |
Jun 03, 2019 | 16.85 | 16.89 | 16.20 | 16.65 | 133,730 | -0.20(-1.19%) |
May 31, 2019 | 16.95 | 17.18 | 16.56 | 16.85 | 96,100 | -0.36(-2.09%) |
May 30, 2019 | 17.20 | 17.56 | 17.01 | 17.21 | 86,658 | +0.01(+0.06%) |
May 29, 2019 | 17.21 | 18.11 | 17.10 | 17.20 | 156,600 | -0.11(-0.64%) |
May 28, 2019 | 17.05 | 17.75 | 17.00 | 17.31 | 220,754 | +0.30(+1.76%) |
May 24, 2019 | 17.53 | 18.00 | 16.93 | 17.01 | 175,000 | -0.49(-2.80%) |
May 23, 2019 | 18.42 | 18.42 | 17.40 | 17.50 | 163,932 | -1.12(-6.02%) |
May 22, 2019 | 18.01 | 18.79 | 17.85 | 18.62 | 104,521 | +0.50(+2.76%) |
May 21, 2019 | 17.73 | 18.37 | 17.73 | 18.12 | 137,429 | +0.34(+1.91%) |
May 20, 2019 | 18.00 | 18.27 | 17.69 | 17.78 | 85,746 | -0.40(-2.20%) |
May 17, 2019 | 18.09 | 18.81 | 18.06 | 18.18 | 131,600 | +0.21(+1.17%) |
May 16, 2019 | 17.52 | 18.12 | 17.51 | 17.97 | 73,964 | +0.48(+2.74%) |
May 15, 2019 | 17.30 | 17.71 | 17.29 | 17.49 | 84,018 | +0.03(+0.17%) |
May 14, 2019 | 16.81 | 17.81 | 16.55 | 17.46 | 171,652 | +0.65(+3.87%) |
May 13, 2019 | 17.82 | 17.91 | 16.79 | 16.81 | 140,802 | -1.40(-7.69%) |
May 10, 2019 | 19.00 | 19.64 | 17.93 | 18.21 | 201,300 | -0.77(-4.06%) |
May 09, 2019 | 18.32 | 19.10 | 18.31 | 18.98 | 110,388 | +0.45(+2.43%) |
May 08, 2019 | 18.58 | 18.90 | 18.44 | 18.53 | 173,025 | -0.03(-0.16%) |
May 07, 2019 | 19.16 | 19.28 | 18.37 | 18.56 | 155,254 | -0.77(-3.98%) |
May 06, 2019 | 18.83 | 19.66 | 18.83 | 19.33 | 118,228 | +0.15(+0.78%) |
May 03, 2019 | 18.50 | 19.20 | 18.47 | 19.18 | 98,700 | +0.74(+4.01%) |
May 02, 2019 | 18.07 | 18.75 | 17.85 | 18.44 | 103,400 | +0.24(+1.32%) |
May 01, 2019 | 17.76 | 18.24 | 17.56 | 18.20 | 178,284 | +0.46(+2.59%) |
Apr 30, 2019 | 17.74 | 18.19 | 17.48 | 17.74 | 200,866 | -0.07(-0.39%) |
Apr 29, 2019 | 16.99 | 17.91 | 16.85 | 17.81 | 104,379 | +0.82(+4.83%) |
Apr 26, 2019 | 17.27 | 17.34 | 16.93 | 16.99 | 173,700 | -0.33(-1.91%) |
Apr 25, 2019 | 16.56 | 17.39 | 16.37 | 17.32 | 143,194 | +0.69(+4.15%) |
Apr 24, 2019 | 16.63 | 16.75 | 16.30 | 16.63 | 97,966 | +0.02(+0.12%) |
Apr 23, 2019 | 16.36 | 16.92 | 16.19 | 16.61 | 134,316 | +0.31(+1.90%) |
Apr 22, 2019 | 16.48 | 16.68 | 16.22 | 16.30 | 83,565 | -0.27(-1.63%) |
Apr 18, 2019 | 16.46 | 17.06 | 15.83 | 16.57 | 145,400 | +0.16(+0.98%) |
Apr 17, 2019 | 16.85 | 16.85 | 16.03 | 16.41 | 146,603 | -0.41(-2.44%) |
Apr 16, 2019 | 16.91 | 17.12 | 16.80 | 16.82 | 108,375 | +0.08(+0.48%) |
Apr 15, 2019 | 17.91 | 17.94 | 16.62 | 16.74 | 197,001 | -1.23(-6.84%) |
Apr 12, 2019 | 18.11 | 18.18 | 17.66 | 17.97 | 70,500 | -0.05(-0.28%) |
Apr 11, 2019 | 17.97 | 18.23 | 17.78 | 18.02 | 141,048 | +0.05(+0.28%) |
Apr 10, 2019 | 17.68 | 18.11 | 17.59 | 17.97 | 66,235 | +0.32(+1.81%) |
Apr 09, 2019 | 18.10 | 18.27 | 17.61 | 17.65 | 123,729 | -0.51(-2.81%) |
Apr 08, 2019 | 18.47 | 18.47 | 17.63 | 18.16 | 98,872 | -0.34(-1.84%) |
Apr 05, 2019 | 17.88 | 18.56 | 17.88 | 18.50 | 153,000 | +0.70(+3.93%) |
Apr 04, 2019 | 17.32 | 17.90 | 17.32 | 17.80 | 106,022 | +0.48(+2.77%) |
Apr 03, 2019 | 17.36 | 17.63 | 17.13 | 17.32 | 271,045 | +0.16(+0.93%) |
Apr 02, 2019 | 16.76 | 17.38 | 16.39 | 17.16 | 215,976 | +0.40(+2.39%) |
Apr 01, 2019 | 17.75 | 17.96 | 16.75 | 16.76 | 240,381 | -0.90(-5.10%) |
Mar 29, 2019 | 17.77 | 17.90 | 17.31 | 17.66 | 76,700 | -0.01(-0.06%) |
Mar 28, 2019 | 17.39 | 17.68 | 17.23 | 17.67 | 171,266 | +0.33(+1.90%) |
Mar 27, 2019 | 17.81 | 18.06 | 17.11 | 17.34 | 123,973 | -0.49(-2.75%) |
Mar 26, 2019 | 17.92 | 18.20 | 17.73 | 17.83 | 256,206 | +0.10(+0.56%) |
Mar 25, 2019 | 18.76 | 18.76 | 17.67 | 17.73 | 89,288 | -1.13(-5.99%) |
Mar 22, 2019 | 18.94 | 19.28 | 18.76 | 18.86 | 226,100 | -0.28(-1.46%) |
Mar 21, 2019 | 18.31 | 19.34 | 17.85 | 19.14 | 209,713 | +0.74(+4.02%) |
Mar 20, 2019 | 17.75 | 18.83 | 17.65 | 18.40 | 254,991 | +0.55(+3.08%) |
Mar 19, 2019 | 18.08 | 18.08 | 17.12 | 17.85 | 128,929 | -0.12(-0.67%) |
Mar 18, 2019 | 18.31 | 18.62 | 17.72 | 17.97 | 231,613 | -0.33(-1.80%) |
Mar 15, 2019 | 17.02 | 18.58 | 17.01 | 18.30 | 383,200 | +1.35(+7.96%) |
Mar 14, 2019 | 17.14 | 17.14 | 16.83 | 16.95 | 225,720 | -0.26(-1.51%) |
Mar 13, 2019 | 17.00 | 17.29 | 16.99 | 17.21 | 202,439 | +0.21(+1.24%) |
Mar 12, 2019 | 16.70 | 17.10 | 16.50 | 17.00 | 143,663 | +0.34(+2.04%) |
Mar 11, 2019 | 16.54 | 16.67 | 16.30 | 16.66 | 101,939 | +0.24(+1.46%) |
Mar 08, 2019 | 16.63 | 16.64 | 16.42 | 16.42 | 174,300 | -0.24(-1.44%) |
Mar 07, 2019 | 16.82 | 16.82 | 16.43 | 16.66 | 92,523 | -0.10(-0.60%) |
Mar 06, 2019 | 17.52 | 17.52 | 16.65 | 16.76 | 253,166 | -0.76(-4.34%) |
Mar 05, 2019 | 17.45 | 17.61 | 17.30 | 17.52 | 203,418 | +0.06(+0.34%) |
Mar 04, 2019 | 17.78 | 18.35 | 17.16 | 17.46 | 268,116 | -0.26(-1.47%) |
Mar 01, 2019 | 17.25 | 17.81 | 16.95 | 17.72 | 167,900 | +0.60(+3.50%) |
Feb 28, 2019 | 16.70 | 17.14 | 16.37 | 17.12 | 264,796 | +0.41(+2.45%) |
Feb 27, 2019 | 17.03 | 17.48 | 16.26 | 16.71 | 269,763 | -0.33(-1.94%) |
Feb 26, 2019 | 16.95 | 17.15 | 16.38 | 17.04 | 302,705 | +0.02(+0.12%) |
Feb 25, 2019 | 16.41 | 17.50 | 16.36 | 17.02 | 384,349 | +0.75(+4.61%) |
Feb 22, 2019 | 15.25 | 16.98 | 15.25 | 16.27 | 388,000 | +1.17(+7.75%) |
Feb 21, 2019 | 14.15 | 15.31 | 13.65 | 15.10 | 530,679 | -0.50(-3.21%) |
Feb 20, 2019 | 15.21 | 15.75 | 15.15 | 15.60 | 174,727 | +0.45(+2.97%) |
Feb 19, 2019 | 15.66 | 15.71 | 15.14 | 15.15 | 145,410 | -0.50(-3.19%) |
Feb 15, 2019 | 15.37 | 15.85 | 15.15 | 15.65 | 155,200 | +0.37(+2.42%) |
Feb 14, 2019 | 15.25 | 15.46 | 15.09 | 15.28 | 155,172 | -0.06(-0.39%) |
Feb 13, 2019 | 14.56 | 16.04 | 14.53 | 15.34 | 495,898 | +0.78(+5.36%) |
Feb 12, 2019 | 14.25 | 14.60 | 14.09 | 14.56 | 204,771 | +0.42(+2.97%) |
Feb 11, 2019 | 14.04 | 14.28 | 13.76 | 14.14 | 216,913 | +0.19(+1.36%) |
Feb 08, 2019 | 13.96 | 14.16 | 13.89 | 13.95 | 159,200 | -0.10(-0.71%) |
Feb 07, 2019 | 14.07 | 14.25 | 13.89 | 14.05 | 262,801 | -0.07(-0.50%) |
Feb 06, 2019 | 14.24 | 14.25 | 13.98 | 14.12 | 255,128 | -0.11(-0.77%) |
Feb 05, 2019 | 14.17 | 14.69 | 13.98 | 14.23 | 145,769 | +0.15(+1.07%) |
Feb 04, 2019 | 14.01 | 14.24 | 13.99 | 14.08 | 191,794 | +0.08(+0.57%) |
Feb 01, 2019 | 14.25 | 14.35 | 13.98 | 14.00 | 231,900 | -0.36(-2.51%) |
Jan 31, 2019 | 14.07 | 14.76 | 14.07 | 14.36 | 239,648 | +0.30(+2.13%) |
Jan 30, 2019 | 13.55 | 14.13 | 13.52 | 14.06 | 203,015 | +0.51(+3.76%) |
Jan 29, 2019 | 13.94 | 14.30 | 13.10 | 13.55 | 359,200 | -0.39(-2.80%) |
Jan 28, 2019 | 13.36 | 14.13 | 13.30 | 13.94 | 203,397 | +0.48(+3.57%) |
Jan 25, 2019 | 13.78 | 13.90 | 13.45 | 13.46 | 106,200 | -0.24(-1.75%) |
Jan 24, 2019 | 13.57 | 13.83 | 13.50 | 13.70 | 89,390 | +0.12(+0.88%) |
Jan 23, 2019 | 13.85 | 13.94 | 13.52 | 13.58 | 88,202 | -0.21(-1.52%) |
Jan 22, 2019 | 14.15 | 14.34 | 13.66 | 13.79 | 102,542 | -0.47(-3.30%) |
Jan 18, 2019 | 14.07 | 14.46 | 14.04 | 14.26 | 227,200 | +0.23(+1.64%) |
Jan 17, 2019 | 14.03 | 14.55 | 13.85 | 14.03 | 299,807 | -0.08(-0.57%) |
Jan 16, 2019 | 14.22 | 14.67 | 13.76 | 14.11 | 330,436 | -0.11(-0.77%) |
Jan 15, 2019 | 13.96 | 14.39 | 13.71 | 14.22 | 157,017 | +0.27(+1.94%) |
Jan 14, 2019 | 14.14 | 14.19 | 13.40 | 13.95 | 248,898 | -0.27(-1.90%) |
Jan 11, 2019 | 14.26 | 14.59 | 14.08 | 14.22 | 116,300 | -0.14(-0.97%) |
Jan 10, 2019 | 13.65 | 14.52 | 13.57 | 14.36 | 360,084 | +0.58(+4.21%) |
Jan 09, 2019 | 12.42 | 13.81 | 12.35 | 13.78 | 517,693 | +1.43(+11.58%) |
Jan 08, 2019 | 13.86 | 13.90 | 12.32 | 12.35 | 746,772 | -0.92(-6.93%) |
Jan 07, 2019 | 16.75 | 16.76 | 13.09 | 13.27 | 1,095,743 | -3.67(-21.66%) |
Jan 04, 2019 | 16.14 | 17.15 | 16.09 | 16.94 | 105,400 | +1.05(+6.61%) |
Jan 03, 2019 | 15.98 | 16.33 | 15.24 | 15.89 | 154,785 | -0.10(-0.63%) |
Jan 02, 2019 | 16.45 | 16.94 | 15.26 | 15.99 | 362,999 | -1.03(-6.05%) |
Dec 31, 2018 | 16.76 | 17.24 | 16.35 | 17.02 | 187,800 | +0.34(+2.04%) |
Dec 28, 2018 | 15.92 | 17.03 | 15.92 | 16.68 | 167,500 | +0.75(+4.71%) |
Dec 27, 2018 | 16.17 | 16.52 | 15.37 | 15.93 | 96,293 | -0.48(-2.93%) |
Dec 26, 2018 | 15.61 | 16.48 | 15.37 | 16.41 | 141,446 | +0.84(+5.39%) |
Dec 24, 2018 | 14.30 | 15.75 | 14.30 | 15.57 | 114,000 | +1.21(+8.43%) |
Dec 21, 2018 | 14.85 | 15.31 | 13.64 | 14.36 | 1,114,400 | -0.48(-3.23%) |
Dec 20, 2018 | 15.35 | 15.62 | 14.61 | 14.84 | 186,352 | -0.48(-3.13%) |
Dec 19, 2018 | 15.78 | 16.02 | 15.21 | 15.32 | 133,228 | -0.47(-2.98%) |
Dec 18, 2018 | 15.87 | 16.33 | 15.56 | 15.79 | 214,458 | +0.04(+0.25%) |
Dec 17, 2018 | 16.45 | 16.68 | 15.53 | 15.75 | 217,602 | -0.77(-4.66%) |
Dec 14, 2018 | 16.94 | 17.03 | 16.40 | 16.52 | 111,500 | -0.58(-3.39%) |
Dec 13, 2018 | 17.85 | 18.00 | 17.00 | 17.10 | 111,211 | -0.73(-4.09%) |
Dec 12, 2018 | 17.89 | 18.25 | 17.62 | 17.83 | 92,738 | +0.02(+0.11%) |
Dec 11, 2018 | 18.00 | 18.18 | 17.43 | 17.81 | 80,120 | +0.01(+0.06%) |
Dec 10, 2018 | 18.15 | 18.50 | 17.39 | 17.80 | 130,667 | -0.33(-1.82%) |
Dec 07, 2018 | 18.83 | 18.87 | 17.97 | 18.13 | 102,700 | -0.69(-3.67%) |
Dec 06, 2018 | 18.79 | 19.34 | 17.94 | 18.82 | 205,780 | -0.16(-0.84%) |
Dec 04, 2018 | 20.64 | 20.70 | 18.91 | 18.98 | 203,200 | -1.77(-8.53%) |