Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 16.36 | 16.49 | 15.91 | 16.34 | 428,395 | -0.06(-0.37%) |
Oct 30, 2019 | 16.74 | 16.74 | 16.28 | 16.40 | 575,995 | -0.29(-1.74%) |
Oct 29, 2019 | 16.09 | 16.78 | 15.97 | 16.69 | 443,235 | +0.54(+3.34%) |
Oct 28, 2019 | 16.32 | 16.47 | 16.10 | 16.15 | 438,297 | -0.05(-0.31%) |
Oct 25, 2019 | 15.70 | 16.35 | 15.55 | 16.20 | 554,000 | +0.52(+3.32%) |
Oct 24, 2019 | 15.49 | 15.78 | 15.38 | 15.68 | 439,345 | +0.29(+1.88%) |
Oct 23, 2019 | 15.27 | 15.54 | 15.20 | 15.39 | 404,278 | +0.15(+0.98%) |
Oct 22, 2019 | 15.15 | 15.52 | 14.97 | 15.24 | 498,599 | +0.14(+0.93%) |
Oct 21, 2019 | 15.30 | 15.54 | 15.08 | 15.10 | 607,496 | -0.05(-0.33%) |
Oct 18, 2019 | 15.13 | 15.43 | 15.03 | 15.15 | 515,200 | +0.00(+0.00%) |
Oct 17, 2019 | 14.85 | 15.38 | 14.81 | 15.15 | 478,124 | +0.40(+2.71%) |
Oct 16, 2019 | 15.60 | 15.74 | 14.73 | 14.75 | 729,919 | -0.87(-5.57%) |
Oct 15, 2019 | 15.72 | 16.33 | 15.56 | 15.62 | 1,167,723 | -0.15(-0.92%) |
Oct 14, 2019 | 15.66 | 15.92 | 15.54 | 15.77 | 415,836 | +0.16(+0.99%) |
Oct 11, 2019 | 15.91 | 16.09 | 15.60 | 15.61 | 443,700 | -0.08(-0.51%) |
Oct 10, 2019 | 15.53 | 15.83 | 15.42 | 15.69 | 439,755 | +0.27(+1.75%) |
Oct 09, 2019 | 15.46 | 15.75 | 15.30 | 15.42 | 517,878 | -0.04(-0.26%) |
Oct 08, 2019 | 15.02 | 15.60 | 14.89 | 15.46 | 1,347,365 | +0.28(+1.84%) |
Oct 07, 2019 | 15.23 | 15.44 | 14.98 | 15.18 | 730,096 | +0.09(+0.60%) |
Oct 04, 2019 | 14.80 | 15.40 | 14.69 | 15.09 | 547,900 | +0.37(+2.51%) |
Oct 03, 2019 | 14.25 | 14.90 | 14.01 | 14.72 | 641,212 | +0.35(+2.44%) |
Oct 02, 2019 | 14.26 | 14.57 | 14.04 | 14.37 | 681,044 | +0.03(+0.21%) |
Oct 01, 2019 | 15.13 | 15.27 | 13.87 | 14.34 | 917,481 | -0.67(-4.43%) |
Sep 30, 2019 | 14.57 | 15.01 | 14.34 | 15.01 | 811,263 | +0.50(+3.41%) |
Sep 27, 2019 | 13.91 | 14.66 | 13.91 | 14.51 | 715,500 | +0.50(+3.57%) |
Sep 26, 2019 | 14.06 | 14.09 | 13.82 | 14.01 | 635,723 | -0.09(-0.64%) |
Sep 25, 2019 | 13.80 | 14.21 | 13.67 | 14.10 | 738,347 | +0.19(+1.37%) |
Sep 24, 2019 | 14.81 | 14.90 | 13.88 | 13.91 | 584,675 | -0.88(-5.95%) |
Sep 23, 2019 | 14.91 | 15.08 | 14.55 | 14.79 | 517,652 | -0.19(-1.27%) |
Sep 20, 2019 | 14.93 | 15.09 | 14.78 | 14.98 | 1,799,800 | +0.10(+0.67%) |
Sep 19, 2019 | 14.76 | 14.90 | 14.53 | 14.88 | 764,658 | +0.18(+1.22%) |
Sep 18, 2019 | 15.04 | 15.09 | 14.56 | 14.70 | 671,821 | -0.33(-2.20%) |
Sep 17, 2019 | 15.65 | 15.85 | 14.93 | 15.03 | 1,034,037 | -0.74(-4.69%) |
Sep 16, 2019 | 16.07 | 16.43 | 15.55 | 15.77 | 1,368,457 | -0.12(-0.76%) |
Sep 13, 2019 | 15.43 | 15.99 | 14.90 | 15.89 | 1,280,200 | +0.55(+3.62%) |
Sep 12, 2019 | 15.17 | 15.34 | 14.90 | 15.34 | 1,068,726 | +0.09(+0.56%) |
Sep 11, 2019 | 15.23 | 15.41 | 14.41 | 15.25 | 1,082,242 | +0.18(+1.19%) |
Sep 10, 2019 | 14.66 | 15.28 | 14.59 | 15.07 | 1,300,456 | +0.43(+2.94%) |
Sep 09, 2019 | 14.10 | 14.68 | 13.77 | 14.64 | 1,160,982 | +0.56(+3.98%) |
Sep 06, 2019 | 13.60 | 14.32 | 13.53 | 14.08 | 1,606,700 | +0.61(+4.53%) |
Sep 05, 2019 | 12.61 | 13.66 | 12.55 | 13.47 | 1,666,713 | +0.97(+7.76%) |
Sep 04, 2019 | 12.18 | 12.52 | 12.18 | 12.50 | 672,138 | +0.50(+4.17%) |
Sep 03, 2019 | 11.91 | 12.19 | 11.72 | 12.00 | 777,445 | -0.17(-1.40%) |
Aug 30, 2019 | 12.00 | 12.23 | 11.79 | 12.17 | 555,600 | +0.17(+1.42%) |
Aug 29, 2019 | 11.55 | 12.09 | 11.53 | 12.00 | 812,888 | +0.47(+4.08%) |
Aug 28, 2019 | 11.19 | 11.63 | 11.00 | 11.53 | 772,632 | +0.41(+3.69%) |
Aug 27, 2019 | 11.65 | 11.68 | 11.05 | 11.12 | 738,364 | -0.39(-3.39%) |
Aug 26, 2019 | 11.60 | 11.89 | 11.20 | 11.51 | 1,109,410 | -0.11(-0.95%) |
Aug 23, 2019 | 10.83 | 11.72 | 10.42 | 11.62 | 1,417,400 | +0.59(+5.35%) |
Aug 22, 2019 | 10.93 | 11.59 | 10.59 | 11.03 | 1,159,801 | +0.20(+1.85%) |
Aug 21, 2019 | 10.71 | 10.93 | 10.52 | 10.83 | 820,586 | +0.12(+1.12%) |
Aug 20, 2019 | 10.90 | 10.90 | 10.48 | 10.71 | 857,350 | -0.22(-2.01%) |
Aug 19, 2019 | 10.90 | 11.10 | 10.80 | 10.93 | 841,003 | +0.16(+1.49%) |
Aug 16, 2019 | 10.97 | 11.14 | 10.65 | 10.77 | 877,000 | -0.18(-1.64%) |
Aug 15, 2019 | 11.30 | 11.41 | 10.86 | 10.95 | 859,896 | -0.40(-3.52%) |
Aug 14, 2019 | 12.01 | 12.11 | 11.33 | 11.35 | 1,401,192 | -0.95(-7.72%) |
Aug 13, 2019 | 12.23 | 12.45 | 11.96 | 12.30 | 534,641 | +0.04(+0.33%) |
Aug 12, 2019 | 12.80 | 12.85 | 12.15 | 12.26 | 980,409 | -0.59(-4.59%) |
Aug 09, 2019 | 12.70 | 12.94 | 12.19 | 12.85 | 793,100 | +0.13(+1.02%) |
Aug 08, 2019 | 11.99 | 12.75 | 11.88 | 12.72 | 1,164,262 | +0.81(+6.80%) |
Aug 07, 2019 | 11.05 | 12.20 | 9.900 | 11.91 | 2,101,137 | -0.72(-5.70%) |
Aug 06, 2019 | 12.73 | 12.90 | 12.39 | 12.63 | 723,455 | -0.06(-0.47%) |
Aug 05, 2019 | 13.03 | 13.24 | 12.43 | 12.69 | 697,877 | -0.53(-4.01%) |
Aug 02, 2019 | 13.58 | 13.90 | 13.21 | 13.22 | 289,400 | -0.39(-2.87%) |
Aug 01, 2019 | 13.63 | 14.02 | 13.54 | 13.61 | 459,724 | +0.02(+0.15%) |
Jul 31, 2019 | 13.73 | 14.07 | 13.54 | 13.59 | 389,026 | -0.17(-1.24%) |
Jul 30, 2019 | 13.51 | 13.96 | 13.25 | 13.76 | 495,014 | -0.09(-0.65%) |
Jul 29, 2019 | 13.79 | 14.02 | 13.69 | 13.85 | 335,132 | -0.02(-0.14%) |
Jul 26, 2019 | 13.34 | 13.96 | 13.15 | 13.87 | 540,500 | +0.53(+3.97%) |
Jul 25, 2019 | 14.54 | 14.61 | 13.19 | 13.34 | 1,014,322 | -1.21(-8.32%) |
Jul 24, 2019 | 15.26 | 15.42 | 14.53 | 14.55 | 720,310 | -0.74(-4.84%) |
Jul 23, 2019 | 15.14 | 15.50 | 15.14 | 15.29 | 435,190 | +0.18(+1.19%) |
Jul 22, 2019 | 15.65 | 15.68 | 15.10 | 15.11 | 637,770 | -0.44(-2.83%) |
Jul 19, 2019 | 15.30 | 15.63 | 15.28 | 15.55 | 585,900 | +0.21(+1.37%) |
Jul 18, 2019 | 15.24 | 15.57 | 15.13 | 15.34 | 513,697 | +0.10(+0.66%) |
Jul 17, 2019 | 15.31 | 15.59 | 15.16 | 15.24 | 332,118 | -0.11(-0.72%) |
Jul 16, 2019 | 15.47 | 15.58 | 15.30 | 15.35 | 350,212 | -0.08(-0.52%) |
Jul 15, 2019 | 15.60 | 15.64 | 15.21 | 15.43 | 443,180 | -0.17(-1.09%) |
Jul 12, 2019 | 15.60 | 15.78 | 15.48 | 15.60 | 432,000 | -0.01(-0.06%) |
Jul 11, 2019 | 15.56 | 15.70 | 15.46 | 15.61 | 521,071 | +0.05(+0.32%) |
Jul 10, 2019 | 15.97 | 16.02 | 15.54 | 15.56 | 584,574 | -0.31(-1.95%) |
Jul 09, 2019 | 15.88 | 16.01 | 15.72 | 15.87 | 381,227 | -0.08(-0.50%) |
Jul 08, 2019 | 15.81 | 16.06 | 15.72 | 15.95 | 549,908 | +0.12(+0.76%) |
Jul 05, 2019 | 15.74 | 15.84 | 15.55 | 15.83 | 298,600 | +0.09(+0.57%) |
Jul 03, 2019 | 15.82 | 15.82 | 15.15 | 15.74 | 350,300 | -0.03(-0.19%) |
Jul 02, 2019 | 16.09 | 16.09 | 15.57 | 15.77 | 604,218 | -0.36(-2.23%) |
Jul 01, 2019 | 16.09 | 16.44 | 16.03 | 16.13 | 730,325 | +0.27(+1.70%) |
Jun 28, 2019 | 16.09 | 16.25 | 15.78 | 15.86 | 1,604,600 | -0.28(-1.73%) |
Jun 27, 2019 | 15.95 | 16.21 | 15.82 | 16.14 | 554,544 | +0.17(+1.06%) |
Jun 26, 2019 | 15.99 | 16.39 | 15.92 | 15.97 | 711,963 | +0.15(+0.95%) |
Jun 25, 2019 | 16.38 | 16.38 | 15.74 | 15.82 | 651,572 | -0.39(-2.41%) |
Jun 24, 2019 | 17.08 | 17.30 | 16.14 | 16.21 | 1,217,591 | -0.22(-1.34%) |
Jun 21, 2019 | 16.14 | 16.45 | 15.88 | 16.43 | 1,250,300 | +0.27(+1.67%) |
Jun 20, 2019 | 16.20 | 16.50 | 15.85 | 16.16 | 723,969 | +0.09(+0.56%) |
Jun 19, 2019 | 15.51 | 16.39 | 15.38 | 16.07 | 1,277,841 | +0.86(+5.65%) |
Jun 18, 2019 | 14.48 | 16.10 | 14.48 | 15.21 | 1,323,815 | +0.90(+6.29%) |
Jun 17, 2019 | 14.02 | 14.38 | 14.02 | 14.31 | 448,412 | +0.24(+1.71%) |
Jun 14, 2019 | 13.98 | 14.18 | 13.59 | 14.07 | 598,700 | +0.06(+0.43%) |
Jun 13, 2019 | 13.57 | 14.03 | 13.40 | 14.01 | 589,341 | +0.47(+3.47%) |
Jun 12, 2019 | 13.87 | 14.04 | 13.43 | 13.54 | 437,596 | -0.45(-3.22%) |
Jun 11, 2019 | 14.13 | 14.26 | 13.84 | 13.99 | 510,586 | -0.06(-0.43%) |
Jun 10, 2019 | 14.43 | 14.61 | 14.02 | 14.05 | 618,526 | -0.30(-2.09%) |
Jun 07, 2019 | 14.13 | 14.49 | 13.96 | 14.35 | 608,000 | +0.26(+1.85%) |
Jun 06, 2019 | 14.35 | 14.69 | 13.75 | 14.09 | 871,846 | -0.29(-2.02%) |
Jun 05, 2019 | 15.14 | 15.22 | 14.27 | 14.38 | 643,302 | -0.72(-4.77%) |
Jun 04, 2019 | 15.46 | 15.66 | 15.06 | 15.10 | 700,841 | -0.25(-1.63%) |
Jun 03, 2019 | 15.55 | 15.72 | 15.32 | 15.35 | 610,451 | -0.29(-1.85%) |
May 31, 2019 | 15.36 | 15.67 | 15.15 | 15.64 | 737,300 | +0.06(+0.39%) |
May 30, 2019 | 15.84 | 15.95 | 15.30 | 15.58 | 683,718 | -0.26(-1.64%) |
May 29, 2019 | 15.80 | 16.04 | 15.68 | 15.84 | 597,916 | -0.16(-1.00%) |
May 28, 2019 | 16.03 | 16.22 | 15.73 | 16.00 | 1,023,362 | -0.01(-0.06%) |
May 24, 2019 | 16.01 | 16.26 | 15.64 | 16.01 | 594,300 | +0.09(+0.57%) |
May 23, 2019 | 15.86 | 16.17 | 15.71 | 15.92 | 1,134,434 | -0.13(-0.81%) |
May 22, 2019 | 16.10 | 16.31 | 15.77 | 16.05 | 888,090 | -0.19(-1.17%) |
May 21, 2019 | 16.42 | 16.54 | 15.92 | 16.24 | 762,991 | -0.13(-0.79%) |
May 20, 2019 | 16.27 | 16.48 | 15.90 | 16.37 | 676,401 | +0.03(+0.18%) |
May 17, 2019 | 16.62 | 16.90 | 16.01 | 16.34 | 831,000 | -0.38(-2.27%) |
May 16, 2019 | 16.77 | 17.19 | 16.72 | 16.72 | 793,189 | +0.05(+0.30%) |
May 15, 2019 | 16.60 | 17.06 | 16.39 | 16.67 | 1,107,602 | -0.02(-0.12%) |
May 14, 2019 | 16.95 | 17.33 | 16.68 | 16.69 | 1,843,073 | +0.00(+0.00%) |
May 13, 2019 | 16.86 | 17.00 | 16.57 | 16.69 | 1,103,363 | -0.27(-1.59%) |
May 10, 2019 | 16.94 | 17.04 | 16.72 | 16.96 | 642,400 | -0.01(-0.06%) |
May 09, 2019 | 16.83 | 17.06 | 16.22 | 16.97 | 1,174,138 | +0.09(+0.53%) |
May 08, 2019 | 17.00 | 17.20 | 16.66 | 16.88 | 1,389,890 | -0.03(-0.18%) |
May 07, 2019 | 17.29 | 17.58 | 16.56 | 16.91 | 1,089,090 | -0.57(-3.26%) |
May 06, 2019 | 17.55 | 17.82 | 16.53 | 17.48 | 2,089,983 | -0.40(-2.24%) |
May 03, 2019 | 20.52 | 20.96 | 17.12 | 17.88 | 2,420,800 | -4.64(-20.60%) |
May 02, 2019 | 23.33 | 24.00 | 22.42 | 22.52 | 870,532 | -0.94(-4.01%) |
May 01, 2019 | 24.15 | 24.35 | 23.41 | 23.46 | 848,268 | -0.66(-2.74%) |
Apr 30, 2019 | 24.40 | 24.43 | 23.61 | 24.12 | 615,736 | +0.01(+0.04%) |
Apr 29, 2019 | 23.70 | 24.21 | 23.59 | 24.11 | 341,588 | +0.44(+1.86%) |
Apr 26, 2019 | 23.26 | 23.70 | 23.04 | 23.67 | 282,800 | +0.38(+1.63%) |
Apr 25, 2019 | 23.17 | 23.55 | 23.10 | 23.29 | 429,820 | +0.14(+0.60%) |
Apr 24, 2019 | 23.33 | 23.50 | 22.71 | 23.15 | 497,088 | -0.02(-0.09%) |
Apr 23, 2019 | 23.66 | 23.95 | 23.11 | 23.17 | 356,418 | -0.49(-2.07%) |
Apr 22, 2019 | 23.23 | 23.71 | 23.17 | 23.66 | 372,520 | +0.60(+2.60%) |
Apr 18, 2019 | 23.03 | 23.53 | 22.92 | 23.06 | 270,200 | +0.04(+0.17%) |
Apr 17, 2019 | 23.44 | 23.46 | 22.86 | 23.02 | 499,157 | -0.20(-0.86%) |
Apr 16, 2019 | 23.21 | 23.25 | 22.79 | 23.22 | 313,045 | +0.06(+0.26%) |
Apr 15, 2019 | 23.33 | 23.57 | 23.00 | 23.16 | 296,733 | -0.17(-0.73%) |
Apr 12, 2019 | 23.53 | 23.53 | 23.05 | 23.33 | 348,200 | +0.19(+0.82%) |
Apr 11, 2019 | 23.44 | 23.64 | 22.87 | 23.14 | 431,739 | -0.31(-1.32%) |
Apr 10, 2019 | 22.79 | 23.62 | 22.79 | 23.45 | 505,926 | +0.76(+3.35%) |
Apr 09, 2019 | 22.70 | 23.05 | 22.49 | 22.69 | 385,574 | -0.03(-0.13%) |
Apr 08, 2019 | 23.38 | 23.72 | 22.57 | 22.72 | 489,894 | -0.55(-2.36%) |
Apr 05, 2019 | 22.59 | 23.30 | 22.59 | 23.27 | 837,900 | +0.77(+3.42%) |
Apr 04, 2019 | 22.10 | 22.82 | 22.10 | 22.50 | 423,467 | +0.52(+2.37%) |
Apr 03, 2019 | 21.94 | 23.00 | 21.89 | 21.98 | 454,370 | +0.17(+0.78%) |
Apr 02, 2019 | 21.97 | 22.40 | 21.70 | 21.81 | 583,586 | -0.12(-0.55%) |
Apr 01, 2019 | 22.14 | 22.14 | 21.42 | 21.93 | 643,800 | -0.03(-0.14%) |
Mar 29, 2019 | 22.58 | 22.84 | 21.81 | 21.96 | 820,500 | -0.56(-2.49%) |
Mar 28, 2019 | 22.84 | 23.30 | 22.21 | 22.52 | 551,657 | -0.39(-1.70%) |
Mar 27, 2019 | 22.67 | 23.31 | 22.67 | 22.91 | 459,231 | +0.19(+0.84%) |
Mar 26, 2019 | 22.50 | 22.88 | 22.18 | 22.72 | 531,647 | +0.40(+1.79%) |
Mar 25, 2019 | 22.27 | 22.59 | 22.05 | 22.32 | 558,303 | -0.06(-0.27%) |
Mar 22, 2019 | 22.53 | 22.91 | 22.38 | 22.38 | 484,000 | -0.29(-1.28%) |
Mar 21, 2019 | 22.50 | 22.80 | 22.18 | 22.67 | 565,790 | +0.19(+0.85%) |
Mar 20, 2019 | 22.69 | 22.89 | 22.40 | 22.48 | 491,882 | -0.26(-1.14%) |
Mar 19, 2019 | 23.47 | 23.74 | 22.67 | 22.74 | 518,807 | -0.65(-2.78%) |
Mar 18, 2019 | 23.24 | 23.70 | 23.06 | 23.39 | 572,800 | +0.15(+0.65%) |
Mar 15, 2019 | 23.82 | 24.37 | 22.99 | 23.24 | 1,591,600 | -0.69(-2.88%) |
Mar 14, 2019 | 24.17 | 24.35 | 23.48 | 23.93 | 603,297 | -0.25(-1.03%) |
Mar 13, 2019 | 23.60 | 24.22 | 23.56 | 24.18 | 662,350 | +0.60(+2.54%) |
Mar 12, 2019 | 23.27 | 24.06 | 23.27 | 23.58 | 527,898 | +0.33(+1.42%) |
Mar 11, 2019 | 23.61 | 23.97 | 23.09 | 23.25 | 997,990 | +0.16(+0.69%) |
Mar 08, 2019 | 23.31 | 23.50 | 21.97 | 23.09 | 776,200 | -0.40(-1.70%) |
Mar 07, 2019 | 24.00 | 24.11 | 23.35 | 23.49 | 657,378 | -0.51(-2.13%) |
Mar 06, 2019 | 26.25 | 26.25 | 23.42 | 24.00 | 1,161,447 | -2.78(-10.38%) |
Mar 05, 2019 | 26.84 | 27.11 | 26.57 | 26.78 | 634,124 | -0.05(-0.19%) |
Mar 04, 2019 | 26.59 | 26.92 | 25.89 | 26.83 | 482,684 | +0.36(+1.36%) |
Mar 01, 2019 | 26.65 | 26.90 | 26.18 | 26.47 | 448,800 | -0.10(-0.38%) |
Feb 28, 2019 | 26.87 | 27.12 | 26.34 | 26.57 | 567,402 | -0.32(-1.19%) |
Feb 27, 2019 | 26.75 | 27.20 | 26.39 | 26.89 | 271,675 | +0.25(+0.94%) |
Feb 26, 2019 | 26.50 | 27.00 | 26.35 | 26.64 | 467,137 | +0.13(+0.49%) |
Feb 25, 2019 | 27.01 | 27.29 | 26.09 | 26.51 | 410,427 | -0.40(-1.49%) |
Feb 22, 2019 | 26.62 | 27.12 | 26.37 | 26.91 | 439,300 | +0.34(+1.28%) |
Feb 21, 2019 | 26.47 | 26.84 | 26.30 | 26.57 | 324,282 | +0.10(+0.38%) |
Feb 20, 2019 | 26.41 | 26.87 | 26.17 | 26.47 | 565,734 | +0.06(+0.23%) |
Feb 19, 2019 | 26.45 | 26.48 | 25.64 | 26.41 | 414,482 | -0.01(-0.04%) |
Feb 15, 2019 | 26.43 | 26.65 | 26.32 | 26.42 | 389,300 | -0.01(-0.04%) |
Feb 14, 2019 | 26.66 | 27.00 | 26.18 | 26.43 | 454,351 | -0.16(-0.60%) |
Feb 13, 2019 | 26.04 | 26.76 | 26.04 | 26.59 | 450,506 | +0.58(+2.23%) |
Feb 12, 2019 | 26.63 | 27.53 | 25.77 | 26.01 | 661,617 | -0.37(-1.40%) |
Feb 11, 2019 | 26.28 | 26.45 | 25.54 | 26.38 | 425,315 | +0.03(+0.11%) |
Feb 08, 2019 | 27.79 | 27.85 | 26.25 | 26.35 | 630,500 | -1.50(-5.39%) |
Feb 07, 2019 | 28.08 | 28.46 | 27.64 | 27.85 | 401,183 | -0.27(-0.96%) |
Feb 06, 2019 | 28.35 | 28.85 | 28.05 | 28.12 | 437,273 | -0.24(-0.85%) |
Feb 05, 2019 | 28.50 | 28.58 | 28.04 | 28.36 | 252,850 | -0.19(-0.67%) |
Feb 04, 2019 | 28.64 | 29.50 | 28.12 | 28.55 | 322,572 | -0.13(-0.45%) |
Feb 01, 2019 | 29.04 | 29.61 | 28.52 | 28.68 | 652,400 | -0.22(-0.76%) |
Jan 31, 2019 | 28.35 | 28.95 | 28.22 | 28.90 | 394,192 | +0.68(+2.41%) |
Jan 30, 2019 | 27.67 | 28.31 | 27.67 | 28.22 | 254,280 | +0.73(+2.66%) |
Jan 29, 2019 | 27.20 | 27.57 | 26.95 | 27.49 | 211,767 | +0.35(+1.29%) |
Jan 28, 2019 | 27.07 | 27.46 | 26.86 | 27.14 | 351,133 | -0.13(-0.48%) |
Jan 25, 2019 | 26.92 | 27.69 | 26.88 | 27.27 | 279,200 | +0.43(+1.60%) |
Jan 24, 2019 | 26.76 | 27.06 | 26.62 | 26.84 | 181,586 | +0.09(+0.34%) |
Jan 23, 2019 | 27.10 | 27.56 | 26.69 | 26.75 | 466,731 | -0.26(-0.96%) |
Jan 22, 2019 | 27.80 | 28.22 | 26.77 | 27.01 | 656,858 | -0.98(-3.50%) |
Jan 18, 2019 | 27.66 | 28.32 | 27.64 | 27.99 | 258,600 | +0.42(+1.52%) |
Jan 17, 2019 | 26.84 | 27.57 | 26.68 | 27.57 | 464,660 | +0.68(+2.53%) |
Jan 16, 2019 | 26.61 | 27.40 | 26.54 | 26.89 | 278,274 | +0.29(+1.09%) |
Jan 15, 2019 | 26.39 | 26.73 | 26.17 | 26.60 | 317,001 | +0.38(+1.45%) |
Jan 14, 2019 | 26.00 | 26.45 | 25.85 | 26.22 | 311,978 | +0.03(+0.11%) |
Jan 11, 2019 | 26.20 | 26.79 | 26.04 | 26.19 | 275,900 | -0.21(-0.80%) |
Jan 10, 2019 | 26.26 | 26.50 | 25.59 | 26.40 | 404,200 | -0.03(-0.11%) |
Jan 09, 2019 | 26.69 | 26.83 | 25.84 | 26.43 | 929,284 | -0.13(-0.49%) |
Jan 08, 2019 | 26.26 | 26.80 | 25.82 | 26.56 | 425,437 | +0.48(+1.84%) |
Jan 07, 2019 | 26.11 | 26.46 | 25.48 | 26.08 | 423,685 | +0.01(+0.04%) |
Jan 04, 2019 | 25.71 | 26.18 | 25.52 | 26.07 | 382,200 | +0.68(+2.68%) |
Jan 03, 2019 | 26.04 | 26.34 | 25.10 | 25.39 | 599,029 | -0.62(-2.38%) |
Jan 02, 2019 | 25.34 | 26.26 | 25.06 | 26.01 | 563,496 | +0.31(+1.21%) |
Dec 31, 2018 | 25.42 | 25.84 | 25.10 | 25.70 | 344,000 | +0.37(+1.46%) |
Dec 28, 2018 | 25.38 | 25.65 | 24.70 | 25.33 | 408,900 | +0.12(+0.48%) |
Dec 27, 2018 | 24.73 | 25.30 | 24.38 | 25.21 | 617,861 | +0.14(+0.56%) |
Dec 26, 2018 | 23.75 | 25.09 | 23.14 | 25.07 | 649,195 | +1.40(+5.91%) |
Dec 24, 2018 | 22.86 | 24.13 | 22.79 | 23.67 | 430,300 | +0.41(+1.74%) |
Dec 21, 2018 | 23.84 | 24.33 | 22.89 | 23.27 | 2,158,800 | -0.57(-2.41%) |
Dec 20, 2018 | 24.63 | 25.04 | 23.34 | 23.84 | 1,078,296 | -1.02(-4.10%) |
Dec 19, 2018 | 24.61 | 25.67 | 24.50 | 24.86 | 670,822 | +0.86(+3.58%) |
Dec 18, 2018 | 24.19 | 24.69 | 23.95 | 24.00 | 770,536 | -0.19(-0.79%) |
Dec 17, 2018 | 24.85 | 24.88 | 23.36 | 24.19 | 1,027,190 | -0.63(-2.54%) |
Dec 14, 2018 | 25.49 | 25.80 | 24.82 | 24.82 | 559,800 | -0.80(-3.12%) |
Dec 13, 2018 | 25.82 | 25.98 | 25.14 | 25.62 | 1,441,303 | -0.22(-0.85%) |
Dec 12, 2018 | 26.43 | 26.59 | 25.55 | 25.84 | 561,312 | -0.42(-1.60%) |
Dec 11, 2018 | 26.10 | 26.32 | 25.10 | 26.26 | 507,893 | +0.42(+1.63%) |
Dec 10, 2018 | 26.09 | 26.19 | 25.43 | 25.84 | 439,066 | -0.36(-1.37%) |
Dec 07, 2018 | 27.34 | 27.92 | 26.10 | 26.20 | 507,300 | -0.77(-2.86%) |
Dec 06, 2018 | 26.29 | 27.09 | 25.93 | 26.97 | 693,412 | +0.29(+1.09%) |
Dec 04, 2018 | 27.18 | 27.59 | 26.68 | 26.68 | 574,400 | -0.51(-1.88%) |
Dec 03, 2018 | 27.60 | 27.81 | 26.53 | 27.19 | 542,833 | +0.24(+0.89%) |
Nov 30, 2018 | 27.10 | 27.67 | 26.15 | 26.95 | 396,000 | -0.56(-2.04%) |
Nov 29, 2018 | 27.92 | 27.92 | 27.20 | 27.51 | 434,795 | -0.36(-1.29%) |
Nov 28, 2018 | 27.35 | 27.87 | 26.92 | 27.87 | 554,159 | +0.48(+1.75%) |
Nov 27, 2018 | 25.34 | 27.63 | 25.34 | 27.39 | 1,018,223 | +2.06(+8.13%) |
Nov 26, 2018 | 25.28 | 25.89 | 24.66 | 25.33 | 575,663 | +0.26(+1.04%) |
Nov 23, 2018 | 26.41 | 26.65 | 24.82 | 25.07 | 267,300 | -1.77(-6.59%) |
Nov 21, 2018 | 26.84 | 26.84 | 26.84 | 0 | +0.57(+2.17%) | |
Nov 20, 2018 | 26.28 | 27.22 | 25.97 | 26.27 | 627,993 | -0.25(-0.94%) |
Nov 19, 2018 | 26.33 | 27.12 | 25.94 | 26.52 | 547,833 | -0.07(-0.26%) |
Nov 16, 2018 | 26.21 | 26.71 | 25.92 | 26.59 | 789,700 | +0.32(+1.22%) |
Nov 15, 2018 | 26.02 | 26.78 | 25.85 | 26.27 | 623,218 | +0.16(+0.61%) |
Nov 14, 2018 | 25.45 | 26.60 | 25.30 | 26.11 | 661,005 | +0.93(+3.69%) |
Nov 13, 2018 | 25.23 | 25.75 | 24.54 | 25.18 | 596,718 | +0.09(+0.36%) |
Nov 12, 2018 | 25.77 | 26.03 | 25.08 | 25.09 | 1,874,383 | -0.62(-2.41%) |
Nov 09, 2018 | 24.84 | 25.86 | 24.84 | 25.71 | 458,900 | +0.71(+2.86%) |
Nov 08, 2018 | 24.80 | 25.45 | 24.09 | 25.00 | 628,744 | +0.07(+0.26%) |
Nov 07, 2018 | 28.24 | 28.56 | 23.20 | 24.93 | 1,745,363 | -3.96(-13.71%) |
Nov 06, 2018 | 28.36 | 29.35 | 27.64 | 28.89 | 952,650 | +0.57(+2.01%) |
Nov 05, 2018 | 29.05 | 29.79 | 28.16 | 28.32 | 598,740 | -0.37(-1.29%) |
Nov 02, 2018 | 31.49 | 31.50 | 28.66 | 28.69 | 829,300 | -2.52(-8.07%) |