Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 22.40 | 22.63 | 22.31 | 22.39 | 36,330 | -0.24(-1.04%) |
Jan 30, 2020 | 22.56 | 22.78 | 22.30 | 22.63 | 33,687 | -0.26(-1.12%) |
Jan 29, 2020 | 22.60 | 23.23 | 22.60 | 22.89 | 59,178 | +0.44(+1.97%) |
Jan 28, 2020 | 22.36 | 22.71 | 22.21 | 22.44 | 87,876 | +0.43(+1.96%) |
Jan 27, 2020 | 22.01 | 22.02 | 21.80 | 22.01 | 117,424 | -1.66(-7.02%) |
Jan 24, 2020 | 24.02 | 24.17 | 23.66 | 23.67 | 45,693 | -0.34(-1.43%) |
Jan 23, 2020 | 23.78 | 24.06 | 23.63 | 24.02 | 61,808 | -0.40(-1.65%) |
Jan 22, 2020 | 24.57 | 24.95 | 24.24 | 24.42 | 82,565 | +0.24(+1.00%) |
Jan 21, 2020 | 24.34 | 24.62 | 23.84 | 24.18 | 111,479 | -2.83(-10.46%) |
Jan 17, 2020 | 27.10 | 27.10 | 26.98 | 27.00 | 6,716 | -0.29(-1.04%) |
Jan 16, 2020 | 27.23 | 27.29 | 27.14 | 27.29 | 3,000 | +0.23(+0.83%) |
Jan 15, 2020 | 27.56 | 27.56 | 27.03 | 27.06 | 10,431 | -0.67(-2.42%) |
Jan 14, 2020 | 27.83 | 27.96 | 27.70 | 27.73 | 14,904 | -0.20(-0.73%) |
Jan 13, 2020 | 27.69 | 27.98 | 27.65 | 27.94 | 11,492 | +0.60(+2.19%) |
Jan 10, 2020 | 27.28 | 27.51 | 27.10 | 27.34 | 12,619 | +0.66(+2.47%) |
Jan 09, 2020 | 26.40 | 26.68 | 26.40 | 26.68 | 14,113 | +0.54(+2.07%) |
Jan 08, 2020 | 25.82 | 26.19 | 25.68 | 26.14 | 14,713 | +0.03(+0.11%) |
Jan 07, 2020 | 26.05 | 26.15 | 25.93 | 26.11 | 7,841 | -0.03(-0.11%) |
Jan 06, 2020 | 25.94 | 26.14 | 25.88 | 26.14 | 18,835 | -0.96(-3.55%) |
Jan 03, 2020 | 26.99 | 27.27 | 26.67 | 27.10 | 8,243 | -0.90(-3.23%) |
Jan 02, 2020 | 27.63 | 28.01 | 27.46 | 28.01 | 27,957 | +1.11(+4.13%) |
Dec 31, 2019 | 27.02 | 27.27 | 26.62 | 26.89 | 14,857 | -0.34(-1.26%) |
Dec 30, 2019 | 27.21 | 27.29 | 27.08 | 27.24 | 11,457 | +0.73(+2.74%) |
Dec 27, 2019 | 26.43 | 26.51 | 26.37 | 26.51 | 5,393 | +0.45(+1.72%) |
Dec 26, 2019 | 26.02 | 26.19 | 26.02 | 26.06 | 2,648 | +0.15(+0.58%) |
Dec 24, 2019 | 25.89 | 25.92 | 25.89 | 25.91 | 2,238 | +0.02(+0.08%) |
Dec 23, 2019 | 26.05 | 26.05 | 25.89 | 25.89 | 12,345 | -0.06(-0.23%) |
Dec 20, 2019 | 26.26 | 26.52 | 25.95 | 25.95 | 22,897 | -0.43(-1.64%) |
Dec 19, 2019 | 26.14 | 26.38 | 26.03 | 26.38 | 8,374 | +0.22(+0.84%) |
Dec 18, 2019 | 26.31 | 26.31 | 26.05 | 26.16 | 5,963 | -0.71(-2.65%) |
Dec 17, 2019 | 26.73 | 27.12 | 26.69 | 26.88 | 9,145 | +0.15(+0.55%) |
Dec 16, 2019 | 26.31 | 26.73 | 26.31 | 26.73 | 28,414 | +0.71(+2.72%) |
Dec 13, 2019 | 26.30 | 26.32 | 25.78 | 26.02 | 20,455 | +0.02(+0.08%) |
Dec 12, 2019 | 25.35 | 26.03 | 25.34 | 26.00 | 23,932 | +1.13(+4.54%) |
Dec 11, 2019 | 24.73 | 25.01 | 24.73 | 24.87 | 12,642 | +0.71(+2.93%) |
Dec 10, 2019 | 24.05 | 24.20 | 23.99 | 24.16 | 3,981 | +0.07(+0.31%) |
Dec 09, 2019 | 24.00 | 24.27 | 24.00 | 24.09 | 6,258 | +0.12(+0.51%) |
Dec 06, 2019 | 24.07 | 24.31 | 23.97 | 23.97 | 8,344 | +0.17(+0.70%) |
Dec 05, 2019 | 23.86 | 23.86 | 23.73 | 23.80 | 7,761 | -0.24(-0.98%) |
Dec 04, 2019 | 24.28 | 24.44 | 24.01 | 24.04 | 4,655 | +0.06(+0.25%) |
Dec 03, 2019 | 23.98 | 24.02 | 23.97 | 23.98 | 2,854 | -0.71(-2.87%) |
Dec 02, 2019 | 24.67 | 24.68 | 24.52 | 24.68 | 7,298 | -0.23(-0.91%) |
Nov 29, 2019 | 24.62 | 24.91 | 24.57 | 24.91 | 5,800 | -0.13(-0.51%) |
Nov 27, 2019 | 25.03 | 25.14 | 25.03 | 25.04 | 4,783 | +0.33(+1.35%) |
Nov 26, 2019 | 24.85 | 24.85 | 24.57 | 24.70 | 4,342 | -0.02(-0.08%) |
Nov 25, 2019 | 24.54 | 24.75 | 24.49 | 24.72 | 7,321 | +0.68(+2.82%) |
Nov 22, 2019 | 23.98 | 24.12 | 23.98 | 24.05 | 5,902 | -0.36(-1.49%) |
Nov 21, 2019 | 24.17 | 24.41 | 24.12 | 24.41 | 2,978 | +0.33(+1.39%) |
Nov 20, 2019 | 24.43 | 24.43 | 24.07 | 24.07 | 5,596 | -0.79(-3.16%) |
Nov 19, 2019 | 25.07 | 25.07 | 24.83 | 24.86 | 3,367 | -0.02(-0.08%) |
Nov 18, 2019 | 24.99 | 25.01 | 24.85 | 24.88 | 3,239 | -0.48(-1.90%) |
Nov 15, 2019 | 25.11 | 25.36 | 25.11 | 25.36 | 3,968 | +0.38(+1.53%) |
Nov 14, 2019 | 25.02 | 25.02 | 24.92 | 24.98 | 2,767 | -0.06(-0.24%) |
Nov 13, 2019 | 25.19 | 25.40 | 25.04 | 25.04 | 7,448 | -0.69(-2.67%) |
Nov 12, 2019 | 25.59 | 25.77 | 25.51 | 25.73 | 5,341 | -0.18(-0.68%) |
Nov 11, 2019 | 26.20 | 26.20 | 25.60 | 25.90 | 15,226 | -0.80(-2.98%) |
Nov 08, 2019 | 26.88 | 26.88 | 26.56 | 26.70 | 3,867 | -0.18(-0.66%) |
Nov 07, 2019 | 26.69 | 26.99 | 26.67 | 26.88 | 12,617 | +1.45(+5.72%) |
Nov 06, 2019 | 26.72 | 26.72 | 25.42 | 25.42 | 22,916 | -1.02(-3.86%) |
Nov 05, 2019 | 26.04 | 26.56 | 25.94 | 26.44 | 46,143 | +0.71(+2.75%) |
Nov 04, 2019 | 25.60 | 25.98 | 25.60 | 25.74 | 11,208 | +1.10(+4.47%) |
Nov 01, 2019 | 24.74 | 24.78 | 24.63 | 24.63 | 4,986 | +0.32(+1.33%) |
Oct 31, 2019 | 24.55 | 24.55 | 24.19 | 24.31 | 2,989 | -0.50(-2.02%) |
Oct 30, 2019 | 24.75 | 24.92 | 24.48 | 24.81 | 7,563 | -0.09(-0.36%) |
Oct 29, 2019 | 24.43 | 24.95 | 24.42 | 24.90 | 1,816 | +0.22(+0.88%) |
Oct 28, 2019 | 24.53 | 24.68 | 24.52 | 24.68 | 6,251 | +0.39(+1.62%) |
Oct 25, 2019 | 24.07 | 24.29 | 24.07 | 24.29 | 2,137 | +0.41(+1.73%) |
Oct 24, 2019 | 24.06 | 24.06 | 23.88 | 23.88 | 5,637 | -0.42(-1.74%) |
Oct 23, 2019 | 24.12 | 24.30 | 24.06 | 24.30 | 19,497 | +0.06(+0.24%) |
Oct 22, 2019 | 24.17 | 24.27 | 24.11 | 24.24 | 1,562 | -0.03(-0.12%) |
Oct 21, 2019 | 24.27 | 24.27 | 24.06 | 24.27 | 4,443 | -0.23(-0.92%) |
Oct 18, 2019 | 24.35 | 24.50 | 24.22 | 24.50 | 3,052 | -0.03(-0.12%) |
Oct 17, 2019 | 24.71 | 24.71 | 24.36 | 24.53 | 4,646 | -0.22(-0.87%) |
Oct 16, 2019 | 24.71 | 24.75 | 24.68 | 24.74 | 3,672 | +0.18(+0.72%) |
Oct 15, 2019 | 24.44 | 24.61 | 24.44 | 24.57 | 2,517 | +0.29(+1.21%) |
Oct 14, 2019 | 24.47 | 24.47 | 24.22 | 24.27 | 3,184 | -0.52(-2.10%) |
Oct 11, 2019 | 24.70 | 24.79 | 24.62 | 24.79 | 7,021 | +0.77(+3.19%) |
Oct 10, 2019 | 23.85 | 24.20 | 23.84 | 24.03 | 14,169 | +1.00(+4.35%) |
Oct 09, 2019 | 23.13 | 23.13 | 22.80 | 23.02 | 7,059 | +0.32(+1.43%) |
Oct 08, 2019 | 23.58 | 23.58 | 22.70 | 22.70 | 19,695 | -1.41(-5.83%) |
Oct 07, 2019 | 24.10 | 24.26 | 24.09 | 24.10 | 3,873 | -0.24(-0.97%) |
Oct 04, 2019 | 24.15 | 24.34 | 24.11 | 24.34 | 2,340 | +0.31(+1.31%) |
Oct 03, 2019 | 23.84 | 24.03 | 23.64 | 24.03 | 7,331 | +0.50(+2.13%) |
Oct 02, 2019 | 23.54 | 23.54 | 23.45 | 23.52 | 2,551 | -0.16(-0.66%) |
Oct 01, 2019 | 24.01 | 24.01 | 23.50 | 23.68 | 12,687 | -0.04(-0.17%) |
Sep 30, 2019 | 23.91 | 23.91 | 23.64 | 23.72 | 10,248 | +0.32(+1.39%) |
Sep 27, 2019 | 23.87 | 23.87 | 23.30 | 23.40 | 10,176 | -0.15(-0.65%) |
Sep 26, 2019 | 23.78 | 23.78 | 23.44 | 23.55 | 7,219 | -0.51(-2.10%) |
Sep 25, 2019 | 23.94 | 24.06 | 23.76 | 24.06 | 4,634 | +0.05(+0.20%) |
Sep 24, 2019 | 24.20 | 24.20 | 23.81 | 24.01 | 4,844 | -0.31(-1.29%) |
Sep 23, 2019 | 24.27 | 24.38 | 24.23 | 24.32 | 2,898 | -0.16(-0.64%) |
Sep 20, 2019 | 24.93 | 24.93 | 24.45 | 24.48 | 4,884 | -0.21(-0.84%) |
Sep 19, 2019 | 24.98 | 25.05 | 24.68 | 24.68 | 6,015 | -0.31(-1.26%) |
Sep 18, 2019 | 25.52 | 25.52 | 24.92 | 25.00 | 12,865 | +0.07(+0.28%) |
Sep 17, 2019 | 24.69 | 25.04 | 24.60 | 24.93 | 20,742 | -0.23(-0.90%) |
Sep 16, 2019 | 25.50 | 25.56 | 25.16 | 25.16 | 29,393 | -1.50(-5.64%) |
Sep 13, 2019 | 26.53 | 26.89 | 26.45 | 26.66 | 12,008 | +0.65(+2.49%) |
Sep 12, 2019 | 25.55 | 26.11 | 25.55 | 26.01 | 15,399 | +0.49(+1.93%) |
Sep 11, 2019 | 25.32 | 25.52 | 25.30 | 25.52 | 8,907 | +0.35(+1.41%) |
Sep 10, 2019 | 25.11 | 25.17 | 24.97 | 25.17 | 5,377 | -0.21(-0.83%) |
Sep 09, 2019 | 25.30 | 25.43 | 25.30 | 25.38 | 10,961 | +0.24(+0.96%) |
Sep 06, 2019 | 25.13 | 25.28 | 24.95 | 25.14 | 12,008 | +0.17(+0.67%) |
Sep 05, 2019 | 24.96 | 25.02 | 24.78 | 24.97 | 10,417 | +0.92(+3.84%) |
Sep 04, 2019 | 23.98 | 24.20 | 23.91 | 24.05 | 11,356 | +0.02(+0.08%) |
Sep 03, 2019 | 23.59 | 24.13 | 23.52 | 24.03 | 15,885 | +0.84(+3.60%) |
Aug 30, 2019 | 23.25 | 23.88 | 22.85 | 23.19 | 40,401 | -0.10(-0.42%) |
Aug 29, 2019 | 23.33 | 23.42 | 23.10 | 23.29 | 5,961 | +0.10(+0.42%) |
Aug 28, 2019 | 22.94 | 23.21 | 22.77 | 23.19 | 12,944 | -0.03(-0.13%) |
Aug 27, 2019 | 23.48 | 23.48 | 23.04 | 23.22 | 9,989 | +0.02(+0.08%) |
Aug 26, 2019 | 23.17 | 23.30 | 23.03 | 23.20 | 6,536 | +0.40(+1.77%) |
Aug 23, 2019 | 23.63 | 23.63 | 22.77 | 22.80 | 11,092 | -0.87(-3.69%) |
Aug 22, 2019 | 23.66 | 23.70 | 23.61 | 23.67 | 10,270 | +0.01(+0.04%) |
Aug 21, 2019 | 23.81 | 23.81 | 23.66 | 23.66 | 2,805 | +0.00(+0.00%) |
Aug 20, 2019 | 24.05 | 24.16 | 23.64 | 23.66 | 12,147 | -0.66(-2.71%) |
Aug 19, 2019 | 24.08 | 24.48 | 24.08 | 24.32 | 11,711 | +0.63(+2.65%) |
Aug 16, 2019 | 23.74 | 23.77 | 23.48 | 23.69 | 20,251 | +0.10(+0.42%) |
Aug 15, 2019 | 23.57 | 23.59 | 23.25 | 23.59 | 9,156 | +0.24(+1.01%) |
Aug 14, 2019 | 23.45 | 23.49 | 23.29 | 23.36 | 12,679 | -0.33(-1.41%) |
Aug 13, 2019 | 22.75 | 23.93 | 22.75 | 23.69 | 27,257 | +0.90(+3.97%) |
Aug 12, 2019 | 23.01 | 23.01 | 22.60 | 22.79 | 20,019 | -0.64(-2.73%) |
Aug 09, 2019 | 23.47 | 23.47 | 23.11 | 23.43 | 18,419 | -0.18(-0.75%) |
Aug 08, 2019 | 23.66 | 23.84 | 23.51 | 23.60 | 28,239 | -0.21(-0.87%) |
Aug 07, 2019 | 23.58 | 23.81 | 23.17 | 23.81 | 14,642 | +0.00(+0.00%) |
Aug 06, 2019 | 23.81 | 24.07 | 23.49 | 23.81 | 16,846 | +0.41(+1.76%) |
Aug 05, 2019 | 24.45 | 24.51 | 23.34 | 23.40 | 48,442 | -2.20(-8.60%) |
Aug 02, 2019 | 25.71 | 25.91 | 25.49 | 25.60 | 21,065 | +0.05(+0.19%) |
Aug 01, 2019 | 26.87 | 26.94 | 25.55 | 25.55 | 25,142 | -1.44(-5.35%) |
Jul 31, 2019 | 27.28 | 27.41 | 26.99 | 26.99 | 14,125 | -0.38(-1.40%) |
Jul 30, 2019 | 27.43 | 27.48 | 27.32 | 27.38 | 9,657 | -0.49(-1.76%) |
Jul 29, 2019 | 27.75 | 27.87 | 27.71 | 27.87 | 3,924 | -0.08(-0.28%) |
Jul 26, 2019 | 28.06 | 28.06 | 27.81 | 27.95 | 13,127 | +0.05(+0.18%) |
Jul 25, 2019 | 28.24 | 28.24 | 27.85 | 27.90 | 4,857 | -0.51(-1.80%) |
Jul 24, 2019 | 28.28 | 28.47 | 28.01 | 28.41 | 52,382 | -0.16(-0.55%) |
Jul 23, 2019 | 28.41 | 28.58 | 28.18 | 28.57 | 10,145 | +0.24(+0.83%) |
Jul 22, 2019 | 28.24 | 28.33 | 28.17 | 28.33 | 4,586 | -0.17(-0.59%) |
Jul 19, 2019 | 28.82 | 29.36 | 28.50 | 28.50 | 14,043 | -0.19(-0.65%) |
Jul 18, 2019 | 28.53 | 28.68 | 28.52 | 28.68 | 1,549 | -0.07(-0.24%) |
Jul 17, 2019 | 28.98 | 28.98 | 28.75 | 28.75 | 7,726 | +0.12(+0.41%) |
Jul 16, 2019 | 28.78 | 28.78 | 28.45 | 28.63 | 10,986 | +0.00(+0.00%) |
Jul 15, 2019 | 28.37 | 28.89 | 28.29 | 28.63 | 19,840 | +0.22(+0.78%) |
Jul 12, 2019 | 28.50 | 28.53 | 28.31 | 28.41 | 13,331 | -0.28(-0.98%) |
Jul 11, 2019 | 29.33 | 29.52 | 28.59 | 28.69 | 25,233 | -1.66(-5.47%) |
Jul 10, 2019 | 29.18 | 30.36 | 28.70 | 30.35 | 28,060 | +1.07(+3.66%) |
Jul 09, 2019 | 28.78 | 29.28 | 28.71 | 29.28 | 13,331 | +0.14(+0.47%) |
Jul 08, 2019 | 29.16 | 29.19 | 28.64 | 29.15 | 10,309 | -0.50(-1.69%) |
Jul 05, 2019 | 29.80 | 29.80 | 29.41 | 29.65 | 24,525 | -0.07(-0.23%) |
Jul 03, 2019 | 29.92 | 30.16 | 29.63 | 29.72 | 13,127 | -0.36(-1.21%) |
Jul 02, 2019 | 30.41 | 30.41 | 29.94 | 30.08 | 22,710 | +0.20(+0.66%) |
Jul 01, 2019 | 29.43 | 30.00 | 29.43 | 29.88 | 47,860 | +0.97(+3.37%) |
Jun 28, 2019 | 29.01 | 29.17 | 28.89 | 28.91 | 10,787 | +0.19(+0.65%) |
Jun 27, 2019 | 28.46 | 28.72 | 28.41 | 28.72 | 9,585 | +0.28(+0.97%) |
Jun 26, 2019 | 28.42 | 28.56 | 28.36 | 28.45 | 12,373 | +0.51(+1.83%) |
Jun 25, 2019 | 28.31 | 28.40 | 27.94 | 27.94 | 13,855 | -0.85(-2.94%) |
Jun 24, 2019 | 28.92 | 29.03 | 28.76 | 28.78 | 8,455 | -0.23(-0.78%) |
Jun 21, 2019 | 29.90 | 29.90 | 29.01 | 29.01 | 21,879 | -1.13(-3.75%) |
Jun 20, 2019 | 30.04 | 30.42 | 28.93 | 30.14 | 47,472 | +1.74(+6.12%) |
Jun 19, 2019 | 28.69 | 28.69 | 28.40 | 28.40 | 61,868 | +0.57(+2.05%) |
Jun 18, 2019 | 26.81 | 27.86 | 26.70 | 27.83 | 46,669 | +0.79(+2.91%) |
Jun 17, 2019 | 26.68 | 27.04 | 26.68 | 27.04 | 7,606 | +0.02(+0.07%) |
Jun 14, 2019 | 27.10 | 27.34 | 26.92 | 27.02 | 6,004 | -0.21(-0.76%) |
Jun 13, 2019 | 27.31 | 27.51 | 27.13 | 27.23 | 10,706 | -0.06(-0.22%) |
Jun 12, 2019 | 27.65 | 27.65 | 27.26 | 27.29 | 14,651 | -0.71(-2.53%) |
Jun 11, 2019 | 27.91 | 28.00 | 27.69 | 28.00 | 16,378 | +1.43(+5.40%) |
Jun 10, 2019 | 26.80 | 26.96 | 26.56 | 26.56 | 18,214 | -0.53(-1.96%) |
Jun 07, 2019 | 26.73 | 27.09 | 26.73 | 27.09 | 10,380 | +0.42(+1.58%) |
Jun 06, 2019 | 26.75 | 26.75 | 26.53 | 26.67 | 4,648 | -0.27(-0.98%) |
Jun 05, 2019 | 27.03 | 27.06 | 26.90 | 26.93 | 6,068 | +0.04(+0.15%) |
Jun 04, 2019 | 26.65 | 26.98 | 26.63 | 26.89 | 11,629 | -0.01(-0.04%) |
Jun 03, 2019 | 26.77 | 27.17 | 26.69 | 26.90 | 7,399 | -0.03(-0.11%) |
May 31, 2019 | 26.90 | 27.14 | 26.76 | 26.93 | 44,573 | -0.57(-2.07%) |
May 30, 2019 | 27.51 | 27.51 | 27.14 | 27.50 | 9,299 | -0.55(-1.96%) |
May 29, 2019 | 28.45 | 28.45 | 27.95 | 28.05 | 21,114 | -0.39(-1.38%) |
May 28, 2019 | 27.84 | 28.45 | 27.56 | 28.45 | 17,741 | +1.72(+6.43%) |
May 24, 2019 | 27.01 | 27.36 | 26.73 | 26.73 | 12,110 | -0.10(-0.37%) |
May 23, 2019 | 26.97 | 27.16 | 26.69 | 26.83 | 11,632 | -1.06(-3.81%) |
May 22, 2019 | 27.67 | 27.91 | 27.60 | 27.89 | 3,170 | -0.17(-0.60%) |
May 21, 2019 | 27.73 | 28.17 | 27.73 | 28.05 | 9,850 | +0.33(+1.21%) |
May 20, 2019 | 27.93 | 28.28 | 27.52 | 27.72 | 26,266 | -1.13(-3.92%) |
May 17, 2019 | 28.99 | 29.08 | 28.80 | 28.85 | 10,583 | -0.55(-1.87%) |
May 16, 2019 | 29.47 | 29.70 | 29.32 | 29.40 | 13,939 | +0.06(+0.20%) |
May 15, 2019 | 29.68 | 30.10 | 29.33 | 29.34 | 16,200 | -0.63(-2.10%) |
May 14, 2019 | 29.86 | 30.12 | 29.53 | 29.97 | 22,235 | -0.09(-0.29%) |
May 13, 2019 | 30.89 | 30.89 | 30.05 | 30.06 | 15,231 | -1.41(-4.47%) |
May 10, 2019 | 31.19 | 31.74 | 30.56 | 31.46 | 10,278 | +0.98(+3.22%) |
May 09, 2019 | 29.72 | 30.76 | 29.72 | 30.48 | 22,713 | -1.19(-3.75%) |
May 08, 2019 | 32.00 | 32.00 | 31.40 | 31.67 | 17,436 | -0.74(-2.27%) |
May 07, 2019 | 33.41 | 33.41 | 32.03 | 32.41 | 21,343 | -1.00(-3.00%) |
May 06, 2019 | 33.66 | 33.66 | 32.79 | 33.41 | 26,202 | -3.02(-8.28%) |
May 03, 2019 | 36.00 | 36.43 | 36.00 | 36.43 | 6,411 | +0.85(+2.40%) |
May 02, 2019 | 35.86 | 35.94 | 35.51 | 35.57 | 13,695 | +1.18(+3.43%) |
May 01, 2019 | 34.00 | 34.64 | 33.93 | 34.39 | 4,013 | +0.59(+1.74%) |
Apr 30, 2019 | 34.58 | 34.66 | 33.70 | 33.80 | 21,848 | -0.14(-0.41%) |
Apr 29, 2019 | 34.08 | 34.39 | 33.55 | 33.94 | 11,462 | +0.01(+0.03%) |
Apr 26, 2019 | 33.60 | 34.13 | 33.60 | 33.93 | 12,619 | +0.46(+1.38%) |
Apr 25, 2019 | 33.63 | 33.63 | 33.31 | 33.47 | 8,472 | -0.76(-2.21%) |
Apr 24, 2019 | 34.51 | 34.57 | 34.23 | 34.23 | 8,213 | -0.02(-0.06%) |
Apr 23, 2019 | 34.94 | 34.94 | 34.07 | 34.25 | 16,338 | -2.11(-5.81%) |
Apr 22, 2019 | 36.59 | 36.59 | 35.47 | 36.36 | 8,276 | -0.64(-1.73%) |
Apr 18, 2019 | 37.23 | 37.26 | 36.36 | 37.00 | 13,840 | -0.09(-0.24%) |
Apr 17, 2019 | 37.17 | 37.32 | 36.65 | 37.08 | 23,031 | +0.36(+0.99%) |
Apr 16, 2019 | 36.85 | 36.85 | 36.65 | 36.72 | 2,247 | +0.22(+0.59%) |
Apr 15, 2019 | 36.65 | 36.65 | 36.36 | 36.51 | 18,721 | -0.66(-1.77%) |
Apr 12, 2019 | 37.50 | 37.62 | 36.74 | 37.16 | 22,286 | +0.45(+1.23%) |
Apr 11, 2019 | 37.36 | 37.36 | 36.71 | 36.71 | 21,631 | -1.34(-3.51%) |
Apr 10, 2019 | 38.30 | 38.30 | 37.89 | 38.05 | 7,935 | +0.01(+0.03%) |
Apr 09, 2019 | 38.39 | 38.39 | 38.04 | 38.04 | 6,081 | -0.49(-1.28%) |
Apr 08, 2019 | 38.63 | 38.63 | 38.21 | 38.53 | 13,253 | -0.69(-1.75%) |
Apr 05, 2019 | 38.81 | 39.28 | 38.81 | 39.22 | 13,127 | +0.23(+0.58%) |
Apr 04, 2019 | 39.20 | 39.31 | 38.52 | 38.99 | 37,817 | -2.18(-5.30%) |
Apr 03, 2019 | 37.33 | 41.76 | 36.39 | 41.17 | 181,953 | +5.56(+15.62%) |
Apr 02, 2019 | 35.48 | 36.09 | 35.38 | 35.61 | 24,386 | +0.05(+0.14%) |
Apr 01, 2019 | 36.09 | 36.11 | 35.14 | 35.56 | 21,652 | +1.80(+5.33%) |
Mar 29, 2019 | 34.38 | 34.38 | 33.56 | 33.76 | 13,026 | +0.90(+2.75%) |
Mar 28, 2019 | 33.10 | 33.29 | 32.54 | 32.86 | 45,091 | -0.04(-0.12%) |
Mar 27, 2019 | 32.82 | 32.92 | 32.62 | 32.90 | 5,636 | +1.05(+3.30%) |
Mar 26, 2019 | 31.72 | 32.13 | 31.72 | 31.85 | 16,255 | +0.13(+0.40%) |
Mar 25, 2019 | 31.74 | 31.77 | 31.51 | 31.72 | 12,670 | -0.46(-1.43%) |
Mar 22, 2019 | 32.34 | 32.34 | 31.72 | 32.18 | 12,110 | -0.45(-1.39%) |
Mar 21, 2019 | 32.17 | 32.73 | 32.17 | 32.63 | 4,457 | +0.54(+1.68%) |
Mar 20, 2019 | 32.08 | 32.30 | 31.58 | 32.09 | 13,257 | -0.78(-2.36%) |
Mar 19, 2019 | 32.93 | 33.11 | 32.87 | 32.87 | 8,242 | +0.23(+0.69%) |
Mar 18, 2019 | 32.46 | 32.64 | 32.37 | 32.64 | 8,994 | +0.23(+0.70%) |
Mar 15, 2019 | 32.10 | 32.46 | 32.10 | 32.42 | 11,499 | +0.65(+2.04%) |
Mar 14, 2019 | 31.85 | 32.08 | 31.71 | 31.77 | 18,962 | +1.16(+3.79%) |
Mar 13, 2019 | 30.76 | 30.86 | 30.60 | 30.61 | 10,145 | -0.11(-0.35%) |
Mar 12, 2019 | 30.94 | 30.94 | 30.65 | 30.72 | 5,696 | -0.09(-0.29%) |
Mar 11, 2019 | 29.89 | 30.81 | 29.89 | 30.81 | 15,395 | +1.39(+4.71%) |
Mar 08, 2019 | 29.48 | 29.55 | 29.28 | 29.42 | 12,822 | -0.61(-2.03%) |
Mar 07, 2019 | 30.88 | 30.88 | 30.03 | 30.03 | 21,667 | -1.53(-4.86%) |
Mar 06, 2019 | 31.82 | 31.85 | 31.44 | 31.56 | 9,609 | -0.52(-1.62%) |
Mar 05, 2019 | 31.67 | 32.08 | 31.56 | 32.08 | 7,204 | +0.73(+2.32%) |
Mar 04, 2019 | 32.39 | 32.39 | 31.25 | 31.36 | 15,495 | -0.83(-2.56%) |
Mar 01, 2019 | 32.18 | 32.20 | 31.89 | 32.18 | 13,942 | +0.64(+2.02%) |
Feb 28, 2019 | 31.75 | 31.75 | 31.37 | 31.54 | 15,768 | -0.85(-2.64%) |
Feb 27, 2019 | 32.55 | 32.55 | 32.29 | 32.40 | 22,553 | -1.09(-3.26%) |
Feb 26, 2019 | 33.41 | 33.49 | 32.97 | 33.49 | 9,335 | -1.41(-4.03%) |
Feb 25, 2019 | 34.89 | 35.11 | 34.48 | 34.89 | 30,531 | +0.83(+2.42%) |
Feb 22, 2019 | 33.67 | 34.07 | 33.41 | 34.07 | 34,804 | +2.06(+6.45%) |
Feb 21, 2019 | 32.17 | 32.31 | 32.00 | 32.00 | 12,417 | +0.92(+2.97%) |
Feb 20, 2019 | 30.95 | 31.23 | 30.95 | 31.08 | 5,375 | +0.44(+1.44%) |
Feb 19, 2019 | 30.66 | 30.66 | 30.21 | 30.64 | 7,883 | -0.23(-0.73%) |
Feb 15, 2019 | 30.99 | 31.00 | 30.69 | 30.86 | 12,415 | -0.58(-1.84%) |
Feb 14, 2019 | 31.25 | 31.44 | 31.18 | 31.44 | 10,893 | +0.80(+2.60%) |
Feb 13, 2019 | 30.76 | 30.89 | 30.52 | 30.65 | 17,098 | +0.99(+3.35%) |
Feb 12, 2019 | 29.41 | 29.86 | 29.41 | 29.66 | 6,274 | +0.46(+1.58%) |
Feb 11, 2019 | 29.32 | 29.51 | 29.19 | 29.19 | 7,305 | -0.75(-2.49%) |
Feb 08, 2019 | 29.90 | 29.94 | 29.80 | 29.94 | 2,035 | -0.15(-0.49%) |
Feb 07, 2019 | 30.14 | 30.17 | 30.02 | 30.09 | 4,285 | -0.36(-1.19%) |
Feb 06, 2019 | 31.03 | 31.03 | 30.32 | 30.45 | 7,477 | -0.47(-1.53%) |
Feb 05, 2019 | 30.51 | 30.97 | 30.48 | 30.92 | 11,191 | +0.61(+2.01%) |
Feb 04, 2019 | 30.38 | 30.41 | 30.24 | 30.31 | 4,344 | +0.21(+0.69%) |