Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.26 | 21.26 | 20.76 | 20.76 | 174,949 | -0.56(-2.61%) |
Nov 27, 2019 | 21.00 | 21.44 | 20.79 | 21.31 | 191,420 | +0.40(+1.89%) |
Nov 26, 2019 | 21.58 | 21.61 | 20.73 | 20.92 | 208,105 | -0.69(-3.20%) |
Nov 25, 2019 | 21.12 | 21.67 | 21.03 | 21.61 | 241,037 | +0.44(+2.06%) |
Nov 22, 2019 | 20.86 | 21.20 | 20.77 | 21.17 | 235,492 | +0.44(+2.15%) |
Nov 21, 2019 | 20.43 | 20.75 | 20.15 | 20.73 | 226,948 | +0.37(+1.81%) |
Nov 20, 2019 | 20.40 | 20.68 | 20.13 | 20.36 | 327,988 | -0.24(-1.18%) |
Nov 19, 2019 | 20.90 | 21.23 | 20.51 | 20.60 | 227,522 | -0.22(-1.08%) |
Nov 18, 2019 | 20.79 | 21.09 | 20.50 | 20.83 | 258,984 | +0.03(+0.13%) |
Nov 15, 2019 | 21.10 | 21.51 | 20.66 | 20.80 | 232,932 | -0.12(-0.56%) |
Nov 14, 2019 | 20.54 | 21.05 | 20.42 | 20.92 | 309,013 | +0.38(+1.84%) |
Nov 13, 2019 | 20.71 | 20.71 | 20.30 | 20.54 | 256,372 | -0.30(-1.42%) |
Nov 12, 2019 | 19.81 | 20.94 | 19.81 | 20.84 | 424,401 | +1.10(+5.55%) |
Nov 11, 2019 | 18.85 | 19.75 | 18.77 | 19.74 | 368,709 | +0.79(+4.17%) |
Nov 08, 2019 | 18.97 | 19.08 | 18.68 | 18.95 | 241,502 | -0.13(-0.66%) |
Nov 07, 2019 | 19.24 | 19.71 | 18.97 | 19.08 | 306,939 | -0.13(-0.66%) |
Nov 06, 2019 | 18.14 | 20.85 | 18.10 | 19.20 | 579,920 | +1.63(+9.25%) |
Nov 05, 2019 | 17.49 | 17.92 | 17.32 | 17.58 | 238,463 | +0.22(+1.24%) |
Nov 04, 2019 | 17.28 | 17.67 | 17.22 | 17.36 | 218,988 | +0.22(+1.31%) |
Nov 01, 2019 | 16.62 | 17.22 | 16.56 | 17.14 | 293,252 | +0.58(+3.53%) |
Oct 31, 2019 | 16.67 | 16.74 | 16.26 | 16.55 | 207,144 | -0.14(-0.86%) |
Oct 30, 2019 | 16.95 | 16.98 | 16.55 | 16.69 | 154,316 | -0.29(-1.69%) |
Oct 29, 2019 | 16.83 | 17.16 | 16.61 | 16.98 | 269,359 | +0.15(+0.91%) |
Oct 28, 2019 | 16.61 | 17.14 | 16.47 | 16.83 | 199,487 | +0.27(+1.63%) |
Oct 25, 2019 | 16.28 | 16.61 | 16.03 | 16.56 | 190,641 | +0.27(+1.65%) |
Oct 24, 2019 | 16.50 | 16.67 | 16.01 | 16.29 | 182,323 | -0.22(-1.31%) |
Oct 23, 2019 | 16.56 | 16.79 | 16.41 | 16.51 | 185,831 | +0.00(+0.00%) |
Oct 22, 2019 | 16.16 | 16.64 | 15.63 | 16.51 | 327,322 | +0.42(+2.63%) |
Oct 21, 2019 | 16.17 | 16.40 | 16.06 | 16.08 | 181,612 | +0.05(+0.34%) |
Oct 18, 2019 | 16.42 | 16.50 | 16.00 | 16.03 | 233,043 | -0.49(-2.94%) |
Oct 17, 2019 | 16.45 | 16.55 | 16.25 | 16.52 | 354,218 | +0.06(+0.38%) |
Oct 16, 2019 | 16.41 | 17.04 | 16.37 | 16.45 | 302,149 | -0.04(-0.22%) |
Oct 15, 2019 | 16.28 | 16.62 | 16.09 | 16.49 | 470,204 | +0.12(+0.71%) |
Oct 14, 2019 | 16.56 | 16.68 | 16.21 | 16.37 | 307,207 | -0.38(-2.25%) |
Oct 11, 2019 | 16.53 | 17.04 | 16.36 | 16.75 | 318,070 | +0.51(+3.15%) |
Oct 10, 2019 | 16.65 | 16.86 | 16.19 | 16.24 | 311,667 | -0.40(-2.43%) |
Oct 09, 2019 | 17.15 | 17.20 | 16.33 | 16.64 | 494,191 | -0.55(-3.19%) |
Oct 08, 2019 | 18.17 | 18.17 | 17.00 | 17.19 | 612,994 | -1.29(-6.96%) |
Oct 07, 2019 | 18.52 | 18.60 | 18.06 | 18.47 | 372,436 | -0.04(-0.24%) |
Oct 04, 2019 | 19.25 | 19.26 | 18.38 | 18.52 | 257,305 | -0.62(-3.24%) |
Oct 03, 2019 | 19.38 | 19.54 | 18.68 | 19.14 | 256,624 | -0.26(-1.34%) |
Oct 02, 2019 | 19.17 | 19.62 | 18.69 | 19.40 | 354,669 | +0.08(+0.42%) |
Oct 01, 2019 | 20.30 | 20.46 | 19.17 | 19.32 | 261,493 | -0.84(-4.15%) |
Sep 30, 2019 | 20.41 | 20.51 | 19.53 | 20.15 | 312,028 | -0.06(-0.31%) |
Sep 27, 2019 | 20.73 | 20.81 | 19.70 | 20.22 | 311,951 | -0.46(-2.24%) |
Sep 26, 2019 | 21.24 | 21.35 | 20.46 | 20.68 | 300,220 | -0.55(-2.60%) |
Sep 25, 2019 | 20.89 | 21.40 | 20.55 | 21.23 | 351,782 | +0.38(+1.84%) |
Sep 24, 2019 | 21.85 | 22.02 | 20.57 | 20.85 | 695,460 | -2.09(-9.10%) |
Sep 23, 2019 | 23.11 | 23.27 | 22.63 | 22.94 | 255,019 | -0.45(-1.91%) |
Sep 20, 2019 | 23.93 | 24.10 | 23.32 | 23.38 | 1,902,433 | -0.55(-2.31%) |
Sep 19, 2019 | 24.43 | 24.44 | 23.84 | 23.94 | 213,667 | -0.44(-1.79%) |
Sep 18, 2019 | 24.92 | 24.92 | 23.79 | 24.37 | 279,374 | -0.59(-2.36%) |
Sep 17, 2019 | 25.17 | 25.38 | 24.74 | 24.96 | 240,748 | -0.18(-0.71%) |
Sep 16, 2019 | 24.60 | 25.70 | 24.55 | 25.14 | 260,786 | +0.37(+1.51%) |
Sep 13, 2019 | 24.21 | 24.95 | 24.21 | 24.77 | 312,287 | +0.58(+2.40%) |
Sep 12, 2019 | 23.70 | 24.25 | 23.19 | 24.19 | 343,358 | +0.52(+2.19%) |
Sep 11, 2019 | 23.03 | 23.71 | 22.55 | 23.67 | 270,543 | +0.81(+3.55%) |
Sep 10, 2019 | 20.71 | 22.86 | 20.63 | 22.86 | 469,081 | +2.20(+10.67%) |
Sep 09, 2019 | 19.74 | 20.84 | 19.73 | 20.65 | 680,361 | +1.01(+5.13%) |
Sep 06, 2019 | 19.90 | 20.12 | 19.49 | 19.65 | 394,256 | -0.29(-1.43%) |
Sep 05, 2019 | 20.24 | 20.53 | 19.71 | 19.93 | 652,451 | -0.02(-0.09%) |
Sep 04, 2019 | 20.15 | 20.51 | 19.84 | 19.95 | 518,744 | +0.01(+0.04%) |
Sep 03, 2019 | 20.27 | 20.40 | 19.66 | 19.94 | 310,253 | -0.50(-2.44%) |
Aug 30, 2019 | 20.58 | 20.69 | 20.32 | 20.44 | 164,497 | -0.04(-0.22%) |
Aug 29, 2019 | 20.65 | 20.76 | 20.48 | 20.48 | 88,878 | +0.10(+0.48%) |
Aug 28, 2019 | 20.40 | 20.83 | 20.28 | 20.39 | 163,996 | -0.01(-0.04%) |
Aug 27, 2019 | 21.12 | 21.12 | 20.15 | 20.40 | 192,192 | -0.53(-2.51%) |
Aug 26, 2019 | 20.71 | 21.01 | 20.62 | 20.92 | 217,190 | +0.44(+2.13%) |
Aug 23, 2019 | 21.55 | 21.55 | 20.44 | 20.48 | 178,850 | -1.20(-5.55%) |
Aug 22, 2019 | 22.09 | 22.14 | 21.67 | 21.69 | 96,130 | -0.36(-1.62%) |
Aug 21, 2019 | 22.03 | 22.25 | 21.58 | 22.05 | 134,284 | +0.17(+0.77%) |
Aug 20, 2019 | 21.84 | 22.10 | 21.56 | 21.88 | 136,749 | -0.05(-0.24%) |
Aug 19, 2019 | 22.59 | 22.59 | 21.84 | 21.93 | 180,261 | -0.35(-1.56%) |
Aug 16, 2019 | 21.82 | 22.32 | 21.79 | 22.28 | 113,477 | +0.54(+2.50%) |
Aug 15, 2019 | 21.51 | 21.89 | 21.34 | 21.73 | 159,540 | +0.34(+1.58%) |
Aug 14, 2019 | 21.88 | 21.88 | 21.30 | 21.39 | 223,604 | -0.87(-3.89%) |
Aug 13, 2019 | 22.30 | 23.03 | 22.19 | 22.26 | 347,116 | -0.11(-0.48%) |
Aug 12, 2019 | 22.67 | 22.83 | 22.28 | 22.37 | 192,379 | -0.39(-1.72%) |
Aug 09, 2019 | 23.34 | 23.61 | 22.40 | 22.76 | 161,694 | -0.73(-3.11%) |
Aug 08, 2019 | 22.61 | 23.60 | 22.48 | 23.49 | 206,320 | +0.84(+3.70%) |
Aug 07, 2019 | 24.39 | 24.52 | 21.83 | 22.65 | 233,558 | +0.67(+3.04%) |
Aug 06, 2019 | 22.11 | 22.79 | 21.41 | 21.98 | 107,337 | +0.01(+0.04%) |
Aug 05, 2019 | 22.58 | 22.58 | 21.66 | 21.97 | 105,361 | -0.94(-4.09%) |
Aug 02, 2019 | 23.42 | 23.45 | 22.46 | 22.91 | 126,821 | -0.59(-2.50%) |
Aug 01, 2019 | 23.97 | 24.32 | 23.44 | 23.50 | 95,380 | -0.45(-1.86%) |
Jul 31, 2019 | 23.78 | 24.38 | 23.78 | 23.95 | 168,980 | +0.16(+0.68%) |
Jul 30, 2019 | 23.54 | 23.99 | 23.39 | 23.78 | 143,898 | +0.08(+0.34%) |
Jul 29, 2019 | 23.91 | 24.10 | 23.45 | 23.70 | 74,588 | -0.21(-0.89%) |
Jul 26, 2019 | 23.64 | 23.94 | 23.63 | 23.92 | 103,273 | +0.35(+1.48%) |
Jul 25, 2019 | 23.82 | 23.95 | 23.50 | 23.57 | 74,294 | -0.22(-0.94%) |
Jul 24, 2019 | 23.35 | 23.83 | 23.30 | 23.79 | 114,625 | +0.45(+1.91%) |
Jul 23, 2019 | 23.38 | 23.55 | 23.10 | 23.35 | 89,481 | +0.17(+0.73%) |
Jul 22, 2019 | 23.51 | 23.64 | 23.11 | 23.18 | 96,874 | -0.33(-1.40%) |
Jul 19, 2019 | 22.88 | 23.73 | 22.88 | 23.51 | 169,992 | +0.50(+2.17%) |
Jul 18, 2019 | 23.30 | 23.38 | 22.91 | 23.01 | 251,258 | -0.29(-1.23%) |
Jul 17, 2019 | 23.95 | 23.95 | 22.99 | 23.29 | 283,735 | -0.72(-3.01%) |
Jul 16, 2019 | 24.01 | 24.27 | 23.99 | 24.02 | 124,380 | -0.02(-0.07%) |
Jul 15, 2019 | 24.44 | 24.52 | 23.82 | 24.03 | 132,665 | -0.28(-1.14%) |
Jul 12, 2019 | 24.06 | 24.45 | 23.96 | 24.31 | 125,475 | +0.33(+1.38%) |
Jul 11, 2019 | 24.02 | 24.08 | 23.51 | 23.98 | 118,158 | -0.07(-0.30%) |
Jul 10, 2019 | 24.14 | 24.20 | 23.76 | 24.05 | 128,442 | +0.04(+0.15%) |
Jul 09, 2019 | 24.11 | 24.11 | 23.78 | 24.02 | 95,482 | -0.20(-0.81%) |
Jul 08, 2019 | 24.27 | 24.34 | 24.13 | 24.21 | 94,260 | -0.11(-0.44%) |
Jul 05, 2019 | 24.08 | 24.35 | 23.81 | 24.32 | 78,043 | +0.19(+0.78%) |
Jul 03, 2019 | 23.91 | 24.19 | 23.74 | 24.13 | 62,121 | +0.29(+1.20%) |
Jul 02, 2019 | 24.38 | 24.47 | 23.53 | 23.85 | 155,017 | -0.44(-1.80%) |
Jul 01, 2019 | 24.29 | 24.77 | 24.03 | 24.28 | 150,992 | -0.01(-0.04%) |
Jun 28, 2019 | 23.99 | 24.52 | 23.97 | 24.29 | 842,672 | +0.29(+1.23%) |
Jun 27, 2019 | 24.03 | 24.46 | 23.72 | 24.00 | 152,002 | -0.22(-0.91%) |
Jun 26, 2019 | 24.34 | 24.58 | 24.18 | 24.22 | 127,429 | -0.21(-0.87%) |
Jun 25, 2019 | 23.90 | 24.55 | 23.77 | 24.43 | 128,767 | +0.50(+2.07%) |
Jun 24, 2019 | 24.45 | 24.57 | 23.79 | 23.94 | 137,032 | -0.59(-2.42%) |
Jun 21, 2019 | 24.62 | 24.86 | 24.17 | 24.53 | 276,910 | -0.18(-0.72%) |
Jun 20, 2019 | 24.89 | 24.99 | 24.56 | 24.71 | 133,228 | -0.05(-0.21%) |
Jun 19, 2019 | 24.79 | 24.79 | 24.46 | 24.76 | 94,103 | -0.08(-0.32%) |
Jun 18, 2019 | 24.35 | 25.02 | 24.35 | 24.84 | 64,418 | +0.51(+2.11%) |
Jun 17, 2019 | 24.29 | 24.54 | 24.11 | 24.33 | 112,588 | -0.01(-0.04%) |
Jun 14, 2019 | 24.28 | 24.41 | 24.07 | 24.34 | 97,381 | +0.00(+0.00%) |
Jun 13, 2019 | 24.03 | 24.48 | 24.03 | 24.34 | 115,448 | +0.39(+1.63%) |
Jun 12, 2019 | 24.24 | 24.24 | 23.79 | 23.95 | 81,139 | -0.31(-1.28%) |
Jun 11, 2019 | 24.22 | 24.57 | 24.08 | 24.26 | 155,556 | +0.17(+0.70%) |
Jun 10, 2019 | 23.63 | 24.12 | 23.63 | 24.09 | 167,609 | +0.43(+1.84%) |
Jun 07, 2019 | 23.43 | 23.69 | 23.12 | 23.65 | 221,393 | +0.20(+0.83%) |
Jun 06, 2019 | 24.21 | 24.87 | 23.44 | 23.46 | 208,086 | -0.87(-3.57%) |
Jun 05, 2019 | 24.62 | 24.82 | 24.20 | 24.33 | 132,210 | -0.19(-0.76%) |
Jun 04, 2019 | 23.97 | 24.57 | 23.95 | 24.51 | 279,783 | +0.76(+3.21%) |
Jun 03, 2019 | 24.03 | 24.22 | 23.28 | 23.75 | 169,042 | -0.33(-1.36%) |
May 31, 2019 | 23.84 | 24.10 | 23.59 | 24.08 | 187,653 | -0.10(-0.40%) |
May 30, 2019 | 24.03 | 24.34 | 24.01 | 24.18 | 117,346 | +0.12(+0.48%) |
May 29, 2019 | 23.87 | 24.20 | 23.57 | 24.06 | 218,436 | +0.17(+0.70%) |
May 28, 2019 | 24.52 | 24.58 | 23.80 | 23.89 | 147,556 | -0.58(-2.35%) |
May 24, 2019 | 24.32 | 24.52 | 24.19 | 24.47 | 87,564 | +0.32(+1.32%) |
May 23, 2019 | 24.94 | 25.15 | 23.97 | 24.15 | 139,360 | -1.06(-4.22%) |
May 22, 2019 | 24.90 | 25.32 | 24.59 | 25.21 | 181,341 | +0.17(+0.67%) |
May 21, 2019 | 25.74 | 25.74 | 25.03 | 25.04 | 133,119 | -0.59(-2.32%) |
May 20, 2019 | 25.70 | 26.11 | 25.51 | 25.64 | 101,957 | -0.19(-0.75%) |
May 17, 2019 | 26.47 | 26.72 | 25.82 | 25.83 | 86,887 | -0.90(-3.35%) |
May 16, 2019 | 26.58 | 27.03 | 26.56 | 26.73 | 146,754 | +0.16(+0.60%) |
May 15, 2019 | 26.04 | 26.71 | 26.04 | 26.57 | 137,014 | +0.39(+1.49%) |
May 14, 2019 | 26.03 | 26.36 | 25.75 | 26.18 | 159,524 | +0.26(+0.99%) |
May 13, 2019 | 25.94 | 26.04 | 25.46 | 25.92 | 260,675 | -0.30(-1.15%) |
May 10, 2019 | 25.89 | 26.27 | 25.66 | 26.22 | 135,295 | +0.35(+1.34%) |
May 09, 2019 | 26.11 | 26.28 | 25.79 | 25.88 | 153,413 | -0.29(-1.12%) |
May 08, 2019 | 25.46 | 26.33 | 25.03 | 26.17 | 414,913 | +0.29(+1.13%) |
May 07, 2019 | 27.20 | 28.47 | 25.54 | 25.88 | 317,458 | -3.24(-11.14%) |
May 06, 2019 | 28.57 | 29.28 | 28.57 | 29.12 | 122,667 | +0.16(+0.55%) |
May 03, 2019 | 28.31 | 28.99 | 28.23 | 28.96 | 100,202 | +0.80(+2.83%) |
May 02, 2019 | 28.82 | 29.00 | 28.07 | 28.16 | 104,924 | -0.66(-2.31%) |
May 01, 2019 | 28.99 | 29.21 | 28.77 | 28.83 | 206,634 | -0.15(-0.52%) |
Apr 30, 2019 | 29.42 | 29.63 | 28.85 | 28.98 | 162,661 | -0.46(-1.57%) |
Apr 29, 2019 | 28.94 | 29.49 | 28.94 | 29.44 | 87,129 | +0.47(+1.62%) |
Apr 26, 2019 | 28.48 | 29.01 | 28.42 | 28.97 | 71,992 | +0.41(+1.43%) |
Apr 25, 2019 | 29.01 | 29.23 | 28.46 | 28.56 | 51,528 | -0.53(-1.83%) |
Apr 24, 2019 | 29.33 | 29.42 | 28.99 | 29.09 | 67,401 | -0.16(-0.55%) |
Apr 23, 2019 | 28.91 | 29.47 | 28.71 | 29.25 | 61,019 | +0.38(+1.32%) |
Apr 22, 2019 | 29.01 | 29.34 | 28.72 | 28.87 | 59,201 | -0.24(-0.82%) |
Apr 18, 2019 | 28.99 | 29.34 | 28.92 | 29.11 | 101,894 | +0.04(+0.12%) |
Apr 17, 2019 | 29.17 | 29.40 | 28.96 | 29.08 | 73,922 | -0.04(-0.12%) |
Apr 16, 2019 | 28.96 | 29.11 | 28.83 | 29.11 | 81,312 | +0.23(+0.80%) |
Apr 15, 2019 | 29.28 | 29.32 | 28.86 | 28.88 | 70,820 | -0.33(-1.12%) |
Apr 12, 2019 | 29.42 | 29.51 | 29.15 | 29.21 | 53,035 | -0.12(-0.39%) |
Apr 11, 2019 | 29.32 | 29.73 | 29.25 | 29.32 | 52,078 | -0.01(-0.03%) |
Apr 10, 2019 | 28.80 | 29.51 | 28.62 | 29.33 | 158,983 | +0.51(+1.75%) |
Apr 09, 2019 | 29.09 | 29.29 | 28.73 | 28.83 | 112,608 | -0.27(-0.94%) |
Apr 08, 2019 | 28.94 | 29.13 | 28.41 | 29.10 | 119,035 | +0.15(+0.52%) |
Apr 05, 2019 | 28.85 | 29.15 | 28.49 | 28.95 | 223,762 | +0.11(+0.37%) |
Apr 04, 2019 | 28.40 | 28.90 | 28.40 | 28.85 | 80,948 | +0.46(+1.62%) |
Apr 03, 2019 | 28.58 | 28.83 | 28.31 | 28.39 | 92,447 | -0.05(-0.19%) |
Apr 02, 2019 | 28.82 | 28.86 | 28.35 | 28.44 | 75,565 | -0.40(-1.38%) |
Apr 01, 2019 | 28.73 | 29.13 | 28.70 | 28.84 | 64,464 | +0.27(+0.96%) |
Mar 29, 2019 | 29.06 | 29.13 | 28.33 | 28.56 | 142,856 | -0.41(-1.41%) |
Mar 28, 2019 | 28.89 | 29.05 | 28.64 | 28.97 | 78,246 | +0.19(+0.67%) |
Mar 27, 2019 | 28.93 | 28.97 | 28.49 | 28.78 | 77,160 | -0.14(-0.49%) |
Mar 26, 2019 | 29.07 | 29.28 | 28.85 | 28.92 | 77,054 | -0.05(-0.18%) |
Mar 25, 2019 | 28.79 | 29.05 | 28.56 | 28.97 | 78,808 | +0.19(+0.67%) |
Mar 22, 2019 | 29.84 | 29.94 | 28.78 | 28.78 | 106,167 | -1.16(-3.86%) |
Mar 21, 2019 | 29.38 | 30.07 | 29.38 | 29.93 | 175,322 | +0.35(+1.19%) |
Mar 20, 2019 | 29.89 | 30.05 | 29.45 | 29.58 | 149,762 | -0.37(-1.24%) |
Mar 19, 2019 | 30.29 | 30.50 | 29.90 | 29.95 | 158,696 | -0.34(-1.11%) |
Mar 18, 2019 | 30.48 | 30.75 | 30.08 | 30.28 | 178,339 | -0.19(-0.61%) |
Mar 15, 2019 | 31.02 | 31.39 | 30.39 | 30.47 | 417,639 | -0.53(-1.71%) |
Mar 14, 2019 | 31.15 | 31.34 | 30.94 | 31.00 | 151,080 | -0.19(-0.62%) |
Mar 13, 2019 | 30.85 | 31.49 | 30.73 | 31.19 | 155,753 | +0.47(+1.52%) |
Mar 12, 2019 | 31.30 | 31.33 | 30.68 | 30.72 | 96,911 | -0.56(-1.78%) |
Mar 11, 2019 | 30.55 | 31.32 | 30.55 | 31.28 | 97,553 | +0.74(+2.42%) |
Mar 08, 2019 | 30.27 | 30.57 | 30.26 | 30.54 | 117,283 | +0.11(+0.38%) |
Mar 07, 2019 | 31.08 | 31.11 | 30.40 | 30.42 | 135,509 | -0.55(-1.76%) |
Mar 06, 2019 | 31.80 | 31.80 | 30.95 | 30.97 | 125,240 | -0.90(-2.82%) |
Mar 05, 2019 | 32.40 | 32.40 | 31.86 | 31.87 | 76,205 | -0.63(-1.95%) |
Mar 04, 2019 | 32.66 | 33.11 | 32.48 | 32.51 | 138,761 | -0.28(-0.86%) |
Mar 01, 2019 | 32.77 | 32.96 | 32.60 | 32.79 | 163,789 | +0.20(+0.62%) |
Feb 28, 2019 | 32.57 | 32.61 | 32.27 | 32.58 | 120,962 | -0.07(-0.22%) |
Feb 27, 2019 | 32.68 | 32.89 | 32.26 | 32.66 | 106,223 | -0.17(-0.51%) |
Feb 26, 2019 | 32.75 | 32.90 | 32.50 | 32.82 | 130,058 | +0.06(+0.19%) |
Feb 25, 2019 | 32.67 | 33.66 | 32.23 | 32.76 | 93,046 | +0.16(+0.49%) |
Feb 22, 2019 | 32.52 | 33.04 | 31.25 | 32.60 | 118,077 | +0.09(+0.27%) |
Feb 21, 2019 | 32.58 | 32.58 | 31.78 | 32.51 | 91,425 | -0.18(-0.54%) |
Feb 20, 2019 | 32.31 | 32.97 | 31.96 | 32.69 | 201,433 | +0.33(+1.01%) |
Feb 19, 2019 | 31.76 | 32.57 | 31.58 | 32.36 | 170,581 | +0.32(+0.99%) |
Feb 15, 2019 | 33.08 | 33.20 | 31.97 | 32.05 | 144,846 | -1.08(-3.27%) |
Feb 14, 2019 | 33.00 | 33.70 | 32.61 | 33.13 | 317,607 | +1.95(+6.25%) |
Feb 13, 2019 | 30.65 | 31.23 | 30.60 | 31.18 | 167,956 | +0.55(+1.78%) |
Feb 12, 2019 | 30.54 | 31.01 | 30.44 | 30.64 | 110,648 | +0.10(+0.32%) |
Feb 11, 2019 | 30.18 | 30.94 | 29.88 | 30.54 | 104,776 | +0.35(+1.17%) |
Feb 08, 2019 | 30.45 | 31.17 | 30.12 | 30.19 | 108,663 | -0.32(-1.04%) |
Feb 07, 2019 | 30.78 | 30.81 | 30.19 | 30.50 | 148,406 | -0.45(-1.45%) |
Feb 06, 2019 | 30.86 | 31.11 | 30.85 | 30.95 | 65,420 | +0.11(+0.34%) |
Feb 05, 2019 | 31.05 | 31.30 | 30.45 | 30.85 | 107,686 | -0.22(-0.71%) |
Feb 04, 2019 | 30.76 | 31.07 | 30.49 | 31.07 | 109,415 | +0.34(+1.12%) |
Feb 01, 2019 | 31.01 | 31.10 | 30.59 | 30.72 | 67,716 | -0.18(-0.57%) |
Jan 31, 2019 | 30.50 | 31.07 | 30.45 | 30.90 | 78,825 | +0.31(+1.01%) |
Jan 30, 2019 | 30.58 | 30.80 | 30.07 | 30.59 | 58,114 | +0.13(+0.43%) |
Jan 29, 2019 | 30.50 | 30.71 | 30.31 | 30.46 | 49,077 | +0.00(+0.00%) |
Jan 28, 2019 | 30.43 | 30.56 | 30.18 | 30.46 | 65,230 | -0.19(-0.60%) |
Jan 25, 2019 | 30.77 | 31.03 | 30.50 | 30.65 | 70,098 | -0.02(-0.06%) |
Jan 24, 2019 | 30.08 | 30.69 | 30.08 | 30.66 | 56,157 | +0.46(+1.52%) |
Jan 23, 2019 | 29.98 | 30.27 | 29.43 | 30.20 | 144,170 | +0.34(+1.15%) |
Jan 22, 2019 | 29.91 | 29.96 | 29.43 | 29.86 | 217,985 | -0.19(-0.62%) |
Jan 18, 2019 | 30.05 | 30.33 | 29.93 | 30.05 | 65,787 | +0.00(+0.00%) |
Jan 17, 2019 | 29.99 | 30.32 | 29.71 | 30.05 | 83,683 | -0.06(-0.20%) |
Jan 16, 2019 | 29.53 | 30.12 | 29.53 | 30.11 | 70,555 | +0.59(+2.00%) |
Jan 15, 2019 | 29.60 | 29.61 | 29.12 | 29.52 | 56,982 | -0.08(-0.27%) |
Jan 14, 2019 | 29.72 | 30.17 | 29.53 | 29.60 | 93,183 | -0.39(-1.29%) |
Jan 11, 2019 | 30.36 | 30.48 | 29.65 | 29.98 | 89,947 | -0.39(-1.28%) |
Jan 10, 2019 | 30.10 | 30.62 | 29.91 | 30.37 | 142,525 | +0.26(+0.88%) |
Jan 09, 2019 | 29.60 | 30.25 | 29.39 | 30.11 | 93,643 | +0.54(+1.82%) |
Jan 08, 2019 | 29.09 | 29.80 | 28.89 | 29.57 | 208,567 | +0.81(+2.82%) |
Jan 07, 2019 | 28.26 | 29.08 | 28.07 | 28.76 | 227,999 | +0.36(+1.27%) |
Jan 04, 2019 | 27.64 | 28.46 | 27.58 | 28.40 | 113,427 | +1.15(+4.24%) |
Jan 03, 2019 | 27.28 | 27.65 | 26.89 | 27.24 | 124,934 | -0.08(-0.29%) |
Jan 02, 2019 | 26.02 | 27.37 | 25.66 | 27.32 | 155,402 | +0.97(+3.68%) |
Dec 31, 2018 | 25.99 | 26.39 | 25.55 | 26.35 | 87,565 | +0.41(+1.60%) |
Dec 28, 2018 | 25.82 | 26.25 | 25.62 | 25.94 | 91,950 | +0.11(+0.41%) |
Dec 27, 2018 | 25.35 | 25.86 | 24.68 | 25.83 | 101,248 | +0.22(+0.86%) |
Dec 26, 2018 | 24.37 | 25.67 | 24.21 | 25.61 | 127,124 | +1.35(+5.56%) |
Dec 24, 2018 | 24.60 | 25.16 | 24.26 | 24.26 | 71,187 | -0.36(-1.46%) |
Dec 21, 2018 | 25.21 | 25.26 | 24.45 | 24.62 | 525,008 | -0.62(-2.47%) |
Dec 20, 2018 | 25.68 | 25.94 | 25.07 | 25.24 | 91,550 | -0.52(-2.01%) |
Dec 19, 2018 | 26.14 | 26.64 | 25.66 | 25.76 | 83,630 | -0.39(-1.48%) |
Dec 18, 2018 | 26.36 | 26.78 | 26.03 | 26.15 | 111,286 | -0.18(-0.67%) |
Dec 17, 2018 | 26.67 | 26.99 | 25.95 | 26.32 | 201,706 | -0.44(-1.64%) |
Dec 14, 2018 | 26.78 | 27.36 | 26.69 | 26.76 | 80,998 | -0.26(-0.97%) |
Dec 13, 2018 | 27.52 | 27.83 | 26.88 | 27.02 | 81,257 | -0.50(-1.82%) |
Dec 12, 2018 | 27.47 | 27.96 | 27.00 | 27.52 | 86,952 | +0.34(+1.26%) |
Dec 11, 2018 | 27.31 | 28.76 | 26.54 | 27.18 | 84,756 | +0.04(+0.16%) |
Dec 10, 2018 | 27.23 | 27.29 | 26.33 | 27.14 | 91,104 | +0.04(+0.13%) |
Dec 07, 2018 | 27.59 | 27.98 | 26.94 | 27.10 | 86,360 | -0.47(-1.72%) |
Dec 06, 2018 | 27.53 | 27.73 | 26.51 | 27.58 | 169,418 | -0.31(-1.10%) |
Dec 04, 2018 | 29.41 | 29.83 | 27.73 | 27.88 | 127,658 | -1.53(-5.21%) |