Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 14.83 | 15.39 | 14.61 | 15.26 | 93,800 | +0.38(+2.55%) |
Nov 27, 2019 | 15.25 | 15.50 | 14.32 | 14.88 | 231,400 | -0.18(-1.20%) |
Nov 26, 2019 | 14.70 | 15.40 | 14.63 | 15.06 | 296,331 | +0.47(+3.22%) |
Nov 25, 2019 | 14.01 | 14.75 | 13.84 | 14.59 | 318,576 | +0.58(+4.14%) |
Nov 22, 2019 | 14.00 | 14.10 | 13.59 | 14.01 | 315,000 | +0.10(+0.72%) |
Nov 21, 2019 | 13.92 | 14.06 | 13.29 | 13.91 | 239,929 | -0.00(-0.04%) |
Nov 20, 2019 | 13.50 | 14.25 | 13.32 | 13.91 | 370,793 | +0.30(+2.24%) |
Nov 19, 2019 | 14.30 | 14.82 | 13.29 | 13.61 | 388,562 | -0.59(-4.15%) |
Nov 18, 2019 | 13.97 | 14.31 | 13.76 | 14.20 | 268,175 | +0.37(+2.68%) |
Nov 15, 2019 | 13.41 | 13.99 | 13.11 | 13.83 | 219,500 | +0.58(+4.38%) |
Nov 14, 2019 | 13.68 | 14.01 | 13.18 | 13.25 | 286,904 | -0.47(-3.43%) |
Nov 13, 2019 | 14.01 | 14.13 | 13.66 | 13.72 | 218,435 | -0.32(-2.28%) |
Nov 12, 2019 | 14.18 | 14.36 | 13.91 | 14.04 | 205,684 | -0.23(-1.61%) |
Nov 11, 2019 | 14.85 | 15.22 | 13.96 | 14.27 | 302,639 | -0.71(-4.74%) |
Nov 08, 2019 | 14.16 | 15.00 | 14.00 | 14.98 | 392,900 | +0.74(+5.20%) |
Nov 07, 2019 | 13.97 | 15.10 | 13.97 | 14.24 | 296,025 | +0.38(+2.74%) |
Nov 06, 2019 | 16.92 | 16.92 | 13.70 | 13.86 | 742,277 | -3.06(-18.09%) |
Nov 05, 2019 | 16.54 | 17.17 | 16.34 | 16.92 | 266,716 | +0.54(+3.30%) |
Nov 04, 2019 | 16.38 | 16.85 | 16.23 | 16.38 | 207,769 | +0.25(+1.55%) |
Nov 01, 2019 | 16.43 | 16.56 | 15.71 | 16.13 | 320,700 | -0.20(-1.22%) |
Oct 31, 2019 | 17.62 | 17.65 | 15.79 | 16.33 | 414,478 | -1.35(-7.64%) |
Oct 30, 2019 | 18.61 | 18.61 | 16.78 | 17.68 | 258,679 | -0.90(-4.84%) |
Oct 29, 2019 | 18.68 | 18.80 | 17.86 | 18.58 | 172,346 | -0.10(-0.54%) |
Oct 28, 2019 | 18.93 | 19.69 | 18.60 | 18.68 | 213,546 | -0.14(-0.74%) |
Oct 25, 2019 | 19.95 | 20.12 | 18.51 | 18.82 | 332,600 | -1.18(-5.92%) |
Oct 24, 2019 | 19.89 | 20.11 | 19.26 | 20.00 | 390,236 | +0.11(+0.53%) |
Oct 23, 2019 | 19.84 | 20.03 | 18.92 | 19.90 | 184,987 | +0.02(+0.10%) |
Oct 22, 2019 | 19.43 | 20.17 | 19.09 | 19.88 | 402,949 | +0.48(+2.47%) |
Oct 21, 2019 | 19.40 | 19.97 | 19.02 | 19.40 | 195,691 | +0.07(+0.36%) |
Oct 18, 2019 | 19.03 | 20.11 | 18.87 | 19.33 | 213,700 | +0.21(+1.10%) |
Oct 17, 2019 | 18.65 | 19.14 | 18.32 | 19.12 | 189,691 | +0.66(+3.58%) |
Oct 16, 2019 | 17.78 | 18.88 | 17.11 | 18.46 | 157,506 | +0.62(+3.48%) |
Oct 15, 2019 | 17.51 | 18.17 | 17.40 | 17.84 | 132,582 | +0.31(+1.77%) |
Oct 14, 2019 | 17.45 | 17.55 | 17.10 | 17.53 | 128,077 | +0.01(+0.06%) |
Oct 11, 2019 | 16.58 | 17.89 | 16.58 | 17.52 | 427,800 | +1.11(+6.76%) |
Oct 10, 2019 | 16.42 | 16.81 | 16.11 | 16.41 | 260,360 | +0.06(+0.37%) |
Oct 09, 2019 | 17.01 | 17.13 | 16.04 | 16.35 | 163,790 | -0.47(-2.79%) |
Oct 08, 2019 | 17.22 | 17.72 | 16.66 | 16.82 | 312,506 | -0.66(-3.78%) |
Oct 07, 2019 | 16.76 | 17.90 | 16.23 | 17.48 | 291,511 | +0.64(+3.83%) |
Oct 04, 2019 | 16.18 | 17.05 | 15.35 | 16.84 | 326,600 | +0.64(+3.92%) |
Oct 03, 2019 | 16.72 | 16.72 | 15.55 | 16.20 | 406,084 | -0.61(-3.63%) |
Oct 02, 2019 | 17.89 | 18.69 | 16.04 | 16.81 | 343,000 | -1.19(-6.61%) |
Oct 01, 2019 | 18.71 | 19.01 | 17.72 | 18.00 | 257,874 | -0.67(-3.59%) |
Sep 30, 2019 | 18.44 | 19.10 | 18.05 | 18.67 | 285,584 | +0.25(+1.36%) |
Sep 27, 2019 | 18.12 | 18.78 | 17.26 | 18.42 | 212,300 | +0.29(+1.60%) |
Sep 26, 2019 | 18.00 | 18.30 | 16.87 | 18.13 | 404,333 | +0.03(+0.17%) |
Sep 25, 2019 | 18.81 | 19.21 | 17.92 | 18.10 | 272,715 | -0.68(-3.62%) |
Sep 24, 2019 | 20.61 | 20.87 | 18.56 | 18.78 | 361,649 | -1.83(-8.88%) |
Sep 23, 2019 | 20.58 | 20.74 | 20.00 | 20.61 | 241,641 | -0.05(-0.24%) |
Sep 20, 2019 | 22.11 | 22.41 | 20.42 | 20.66 | 754,200 | -1.14(-5.23%) |
Sep 19, 2019 | 20.64 | 22.10 | 20.51 | 21.80 | 576,531 | +1.12(+5.42%) |
Sep 18, 2019 | 20.41 | 20.86 | 20.03 | 20.68 | 299,291 | +0.24(+1.17%) |
Sep 17, 2019 | 20.75 | 20.90 | 19.94 | 20.44 | 431,407 | +0.00(+0.00%) |
Sep 16, 2019 | 20.47 | 20.90 | 19.85 | 20.44 | 355,119 | -0.06(-0.29%) |
Sep 13, 2019 | 18.97 | 20.58 | 17.76 | 20.50 | 537,500 | +1.53(+8.07%) |
Sep 12, 2019 | 21.97 | 22.09 | 18.87 | 18.97 | 727,664 | -2.34(-10.98%) |
Sep 11, 2019 | 21.85 | 23.66 | 20.44 | 21.31 | 1,913,886 | +2.90(+15.75%) |
Sep 10, 2019 | 17.49 | 18.88 | 17.11 | 18.41 | 297,397 | +0.98(+5.62%) |
Sep 09, 2019 | 17.46 | 17.68 | 17.02 | 17.43 | 233,160 | +0.16(+0.93%) |
Sep 06, 2019 | 17.38 | 17.98 | 17.00 | 17.27 | 138,900 | -0.08(-0.46%) |
Sep 05, 2019 | 16.54 | 17.54 | 16.28 | 17.35 | 182,514 | +1.01(+6.18%) |
Sep 04, 2019 | 16.28 | 16.70 | 15.07 | 16.34 | 208,252 | -0.15(-0.91%) |
Sep 03, 2019 | 17.12 | 17.23 | 16.33 | 16.49 | 221,517 | -0.71(-4.13%) |
Aug 30, 2019 | 16.07 | 17.55 | 16.07 | 17.20 | 187,900 | +1.14(+7.10%) |
Aug 29, 2019 | 16.34 | 16.56 | 15.65 | 16.06 | 181,609 | -0.19(-1.17%) |
Aug 28, 2019 | 16.03 | 16.28 | 15.56 | 16.25 | 105,582 | +0.02(+0.12%) |
Aug 27, 2019 | 16.93 | 17.19 | 16.10 | 16.23 | 116,579 | -0.64(-3.79%) |
Aug 26, 2019 | 17.41 | 17.41 | 16.64 | 16.87 | 190,341 | -0.20(-1.17%) |
Aug 23, 2019 | 18.64 | 18.67 | 16.73 | 17.07 | 245,100 | -1.69(-9.01%) |
Aug 22, 2019 | 18.58 | 18.95 | 18.32 | 18.76 | 166,192 | +0.21(+1.13%) |
Aug 21, 2019 | 18.94 | 20.08 | 18.43 | 18.55 | 231,327 | -0.21(-1.12%) |
Aug 20, 2019 | 17.80 | 19.16 | 17.61 | 18.76 | 216,085 | +0.98(+5.51%) |
Aug 19, 2019 | 18.31 | 18.45 | 17.36 | 17.78 | 232,500 | -0.31(-1.71%) |
Aug 16, 2019 | 18.07 | 18.88 | 17.56 | 18.09 | 200,300 | +0.07(+0.39%) |
Aug 15, 2019 | 18.83 | 19.54 | 18.00 | 18.02 | 230,248 | -0.74(-3.94%) |
Aug 14, 2019 | 19.46 | 19.82 | 18.57 | 18.76 | 212,984 | -1.22(-6.11%) |
Aug 13, 2019 | 19.00 | 20.69 | 18.74 | 19.98 | 171,002 | +0.88(+4.61%) |
Aug 12, 2019 | 18.41 | 19.88 | 18.31 | 19.10 | 248,193 | +0.59(+3.19%) |
Aug 09, 2019 | 19.00 | 19.00 | 17.50 | 18.51 | 265,400 | -0.09(-0.48%) |
Aug 08, 2019 | 18.87 | 19.31 | 18.25 | 18.60 | 268,560 | -0.43(-2.26%) |
Aug 07, 2019 | 18.90 | 19.35 | 18.50 | 19.03 | 275,627 | -0.30(-1.55%) |
Aug 06, 2019 | 20.00 | 20.15 | 19.17 | 19.33 | 283,364 | -0.61(-3.06%) |
Aug 05, 2019 | 19.58 | 20.07 | 18.90 | 19.94 | 202,036 | +0.06(+0.30%) |
Aug 02, 2019 | 20.71 | 20.71 | 19.30 | 19.88 | 220,500 | -0.83(-4.01%) |
Aug 01, 2019 | 21.39 | 22.47 | 20.35 | 20.71 | 243,248 | -0.73(-3.40%) |
Jul 31, 2019 | 21.04 | 21.92 | 20.90 | 21.44 | 123,551 | +0.49(+2.34%) |
Jul 30, 2019 | 21.72 | 21.76 | 20.77 | 20.95 | 92,022 | -0.84(-3.85%) |
Jul 29, 2019 | 22.07 | 22.10 | 21.02 | 21.79 | 121,321 | -0.32(-1.45%) |
Jul 26, 2019 | 22.06 | 22.33 | 21.59 | 22.11 | 77,900 | +0.12(+0.55%) |
Jul 25, 2019 | 23.51 | 24.33 | 21.82 | 21.99 | 150,738 | -1.50(-6.39%) |
Jul 24, 2019 | 22.57 | 23.85 | 22.25 | 23.49 | 198,650 | +0.75(+3.30%) |
Jul 23, 2019 | 22.52 | 23.32 | 22.19 | 22.74 | 308,200 | +0.16(+0.71%) |
Jul 22, 2019 | 23.96 | 23.96 | 22.52 | 22.58 | 299,346 | -1.21(-5.09%) |
Jul 19, 2019 | 24.16 | 25.11 | 23.79 | 23.79 | 192,600 | -0.38(-1.57%) |
Jul 18, 2019 | 25.48 | 25.48 | 23.77 | 24.17 | 624,209 | -1.32(-5.18%) |
Jul 17, 2019 | 25.68 | 26.36 | 25.13 | 25.49 | 333,003 | -0.31(-1.20%) |
Jul 16, 2019 | 26.01 | 26.89 | 25.28 | 25.80 | 205,507 | -0.22(-0.85%) |
Jul 15, 2019 | 26.27 | 27.16 | 25.52 | 26.02 | 230,047 | -0.52(-1.96%) |
Jul 12, 2019 | 26.90 | 27.40 | 26.24 | 26.54 | 94,900 | -0.36(-1.34%) |
Jul 11, 2019 | 26.94 | 27.63 | 25.92 | 26.90 | 235,428 | -0.19(-0.70%) |
Jul 10, 2019 | 27.60 | 28.62 | 26.62 | 27.09 | 390,929 | -0.26(-0.95%) |
Jul 09, 2019 | 28.70 | 29.19 | 27.27 | 27.35 | 285,684 | -1.32(-4.60%) |
Jul 08, 2019 | 29.15 | 29.56 | 27.89 | 28.67 | 144,254 | -0.46(-1.58%) |
Jul 05, 2019 | 30.25 | 30.25 | 28.91 | 29.13 | 103,000 | -1.23(-4.05%) |
Jul 03, 2019 | 30.08 | 30.47 | 29.51 | 30.36 | 105,700 | +0.35(+1.17%) |
Jul 02, 2019 | 31.88 | 31.88 | 29.52 | 30.01 | 160,741 | -0.62(-2.02%) |
Jul 01, 2019 | 31.35 | 31.72 | 30.42 | 30.63 | 127,946 | -0.44(-1.42%) |
Jun 28, 2019 | 29.50 | 31.26 | 29.50 | 31.07 | 293,700 | +2.13(+7.36%) |
Jun 27, 2019 | 29.08 | 29.75 | 28.51 | 28.94 | 115,817 | -0.05(-0.17%) |
Jun 26, 2019 | 29.97 | 30.04 | 28.79 | 28.99 | 142,817 | -0.86(-2.88%) |
Jun 25, 2019 | 31.93 | 32.00 | 29.70 | 29.85 | 148,794 | -2.17(-6.78%) |
Jun 24, 2019 | 31.43 | 32.52 | 30.78 | 32.02 | 188,699 | +0.67(+2.14%) |
Jun 21, 2019 | 30.85 | 31.94 | 30.12 | 31.35 | 172,300 | +0.75(+2.45%) |
Jun 20, 2019 | 31.26 | 31.48 | 30.09 | 30.60 | 148,516 | -0.70(-2.24%) |
Jun 19, 2019 | 33.51 | 33.51 | 30.42 | 31.30 | 321,953 | -1.99(-5.98%) |
Jun 18, 2019 | 32.07 | 34.24 | 32.06 | 33.29 | 263,269 | +1.34(+4.19%) |
Jun 17, 2019 | 31.01 | 32.46 | 30.00 | 31.95 | 138,965 | +1.69(+5.58%) |
Jun 14, 2019 | 30.40 | 31.82 | 29.94 | 30.26 | 157,500 | -0.25(-0.82%) |
Jun 13, 2019 | 28.53 | 30.70 | 27.83 | 30.51 | 333,973 | +1.95(+6.83%) |
Jun 12, 2019 | 29.97 | 29.97 | 27.20 | 28.56 | 617,858 | -1.59(-5.27%) |
Jun 11, 2019 | 34.50 | 35.34 | 29.90 | 30.15 | 1,465,566 | -9.08(-23.15%) |
Jun 10, 2019 | 38.12 | 40.50 | 38.12 | 39.23 | 345,021 | +1.07(+2.80%) |
Jun 07, 2019 | 36.21 | 39.11 | 36.00 | 38.16 | 324,700 | +1.94(+5.36%) |
Jun 06, 2019 | 38.10 | 39.67 | 35.78 | 36.22 | 212,353 | -1.88(-4.93%) |
Jun 05, 2019 | 37.27 | 38.11 | 36.91 | 38.10 | 149,641 | +1.11(+3.00%) |
Jun 04, 2019 | 36.83 | 37.09 | 36.39 | 36.99 | 114,461 | +0.55(+1.51%) |
Jun 03, 2019 | 35.97 | 36.89 | 35.37 | 36.44 | 172,868 | +0.39(+1.08%) |
May 31, 2019 | 35.61 | 36.10 | 34.23 | 36.05 | 103,000 | +0.16(+0.45%) |
May 30, 2019 | 35.72 | 36.17 | 35.63 | 35.89 | 111,492 | +0.18(+0.50%) |
May 29, 2019 | 35.91 | 36.45 | 35.15 | 35.71 | 233,082 | -0.76(-2.08%) |
May 28, 2019 | 36.51 | 37.45 | 36.22 | 36.47 | 84,767 | +0.22(+0.61%) |
May 24, 2019 | 36.41 | 37.15 | 35.23 | 36.25 | 216,800 | -0.06(-0.17%) |
May 23, 2019 | 36.01 | 36.52 | 35.00 | 36.31 | 365,943 | +0.15(+0.41%) |
May 22, 2019 | 36.00 | 37.66 | 36.00 | 36.16 | 1,481,628 | +0.09(+0.25%) |
May 21, 2019 | 38.24 | 38.48 | 35.78 | 36.07 | 405,562 | -2.66(-6.87%) |
May 20, 2019 | 37.49 | 39.28 | 35.24 | 38.73 | 380,727 | -2.01(-4.93%) |
May 17, 2019 | 37.32 | 41.14 | 37.32 | 40.74 | 170,200 | +3.33(+8.90%) |
May 16, 2019 | 38.67 | 39.06 | 36.72 | 37.41 | 231,700 | -1.13(-2.93%) |
May 15, 2019 | 39.25 | 39.50 | 38.38 | 38.54 | 200,099 | -0.99(-2.50%) |
May 14, 2019 | 41.27 | 41.50 | 39.13 | 39.53 | 225,173 | -1.96(-4.72%) |
May 13, 2019 | 42.83 | 43.00 | 40.64 | 41.49 | 130,215 | -2.01(-4.62%) |
May 10, 2019 | 42.65 | 44.15 | 42.38 | 43.50 | 97,800 | +0.63(+1.47%) |
May 09, 2019 | 45.11 | 46.04 | 42.60 | 42.87 | 136,386 | -2.09(-4.65%) |
May 08, 2019 | 44.88 | 46.30 | 44.57 | 44.96 | 177,277 | +0.62(+1.40%) |
May 07, 2019 | 43.56 | 46.79 | 43.56 | 44.34 | 222,754 | +0.51(+1.16%) |
May 06, 2019 | 43.96 | 45.29 | 42.60 | 43.83 | 211,076 | -0.52(-1.17%) |
May 03, 2019 | 43.34 | 46.19 | 43.34 | 44.35 | 180,900 | +1.40(+3.26%) |
May 02, 2019 | 40.38 | 44.85 | 40.38 | 42.95 | 347,172 | +1.74(+4.22%) |
May 01, 2019 | 39.73 | 41.49 | 38.56 | 41.21 | 217,784 | +1.81(+4.59%) |
Apr 30, 2019 | 34.25 | 40.74 | 31.35 | 39.40 | 489,576 | +8.47(+27.38%) |
Apr 29, 2019 | 29.72 | 30.95 | 27.22 | 30.93 | 42,876 | +1.31(+4.42%) |
Apr 26, 2019 | 29.82 | 30.38 | 29.33 | 29.62 | 7,800 | +0.30(+1.02%) |
Apr 25, 2019 | 30.38 | 30.38 | 29.16 | 29.32 | 30,009 | -1.09(-3.58%) |
Apr 24, 2019 | 29.60 | 30.93 | 29.20 | 30.41 | 21,694 | +1.50(+5.19%) |
Apr 23, 2019 | 28.34 | 29.27 | 28.19 | 28.91 | 65,195 | +0.73(+2.59%) |
Apr 22, 2019 | 29.39 | 29.49 | 27.65 | 28.18 | 124,387 | -1.32(-4.47%) |
Apr 18, 2019 | 30.25 | 30.42 | 29.40 | 29.50 | 44,400 | -0.71(-2.35%) |
Apr 17, 2019 | 30.28 | 30.77 | 29.82 | 30.21 | 14,359 | -0.04(-0.13%) |
Apr 16, 2019 | 29.92 | 30.46 | 29.60 | 30.25 | 33,885 | +0.67(+2.27%) |
Apr 15, 2019 | 30.29 | 30.74 | 29.54 | 29.58 | 78,236 | -0.57(-1.89%) |
Apr 12, 2019 | 30.21 | 30.72 | 29.75 | 30.15 | 40,800 | +0.18(+0.60%) |
Apr 11, 2019 | 30.25 | 30.32 | 29.81 | 29.97 | 15,331 | -0.22(-0.73%) |
Apr 10, 2019 | 30.43 | 30.94 | 29.50 | 30.19 | 68,338 | -0.28(-0.92%) |
Apr 09, 2019 | 30.69 | 31.37 | 30.36 | 30.47 | 46,391 | -0.26(-0.85%) |
Apr 08, 2019 | 30.47 | 31.00 | 30.09 | 30.73 | 77,731 | +0.26(+0.85%) |
Apr 05, 2019 | 31.00 | 31.64 | 29.22 | 30.47 | 77,200 | -0.69(-2.21%) |
Apr 04, 2019 | 30.39 | 31.64 | 30.35 | 31.16 | 85,530 | +0.91(+3.01%) |
Apr 03, 2019 | 30.47 | 31.07 | 30.13 | 30.25 | 42,523 | +0.14(+0.46%) |
Apr 02, 2019 | 28.76 | 30.98 | 28.76 | 30.11 | 145,095 | +1.70(+5.98%) |
Apr 01, 2019 | 27.85 | 28.80 | 27.00 | 28.41 | 50,228 | +0.60(+2.16%) |
Mar 29, 2019 | 28.25 | 28.71 | 27.26 | 27.81 | 32,200 | -0.43(-1.52%) |
Mar 28, 2019 | 29.06 | 29.21 | 27.87 | 28.24 | 39,912 | -0.59(-2.05%) |
Mar 27, 2019 | 27.78 | 29.19 | 27.69 | 28.83 | 39,138 | +1.16(+4.19%) |
Mar 26, 2019 | 27.31 | 27.70 | 26.27 | 27.67 | 46,348 | +0.57(+2.10%) |
Mar 25, 2019 | 26.22 | 27.19 | 26.16 | 27.10 | 30,456 | +0.95(+3.63%) |
Mar 22, 2019 | 28.32 | 28.51 | 25.94 | 26.15 | 94,000 | -2.19(-7.73%) |
Mar 21, 2019 | 28.65 | 29.48 | 28.20 | 28.34 | 70,654 | -0.30(-1.05%) |
Mar 20, 2019 | 28.78 | 31.39 | 28.08 | 28.64 | 45,990 | -0.11(-0.38%) |
Mar 19, 2019 | 29.65 | 29.93 | 28.54 | 28.75 | 53,582 | -0.80(-2.71%) |
Mar 18, 2019 | 30.04 | 30.04 | 29.01 | 29.55 | 73,892 | -0.50(-1.66%) |
Mar 15, 2019 | 30.34 | 30.77 | 29.46 | 30.05 | 104,400 | -0.13(-0.43%) |
Mar 14, 2019 | 31.54 | 31.56 | 30.00 | 30.18 | 47,155 | -1.06(-3.39%) |
Mar 13, 2019 | 31.33 | 31.83 | 30.57 | 31.24 | 43,537 | +0.26(+0.84%) |
Mar 12, 2019 | 30.59 | 31.42 | 30.39 | 30.98 | 68,229 | +0.49(+1.61%) |
Mar 11, 2019 | 29.90 | 31.53 | 29.90 | 30.49 | 18,738 | +0.59(+1.97%) |
Mar 08, 2019 | 29.83 | 30.22 | 28.96 | 29.90 | 44,500 | -0.17(-0.57%) |
Mar 07, 2019 | 29.13 | 30.36 | 29.03 | 30.07 | 53,341 | +0.95(+3.26%) |
Mar 06, 2019 | 30.49 | 30.81 | 28.62 | 29.12 | 89,141 | -1.18(-3.89%) |
Mar 05, 2019 | 29.80 | 31.29 | 29.65 | 30.30 | 84,818 | -0.41(-1.34%) |
Mar 04, 2019 | 31.75 | 33.16 | 30.30 | 30.71 | 48,533 | -0.98(-3.09%) |
Mar 01, 2019 | 30.49 | 31.88 | 30.01 | 31.69 | 18,500 | +1.42(+4.69%) |
Feb 28, 2019 | 31.40 | 31.99 | 30.00 | 30.27 | 93,710 | -0.93(-2.98%) |
Feb 27, 2019 | 31.69 | 32.67 | 31.00 | 31.20 | 29,943 | -0.36(-1.14%) |
Feb 26, 2019 | 33.63 | 33.63 | 31.33 | 31.56 | 75,927 | -2.08(-6.18%) |
Feb 25, 2019 | 32.55 | 34.22 | 32.35 | 33.64 | 180,110 | +1.39(+4.31%) |
Feb 22, 2019 | 30.63 | 32.36 | 30.63 | 32.25 | 66,600 | +1.81(+5.95%) |
Feb 21, 2019 | 30.52 | 30.95 | 29.91 | 30.44 | 33,583 | +0.18(+0.59%) |
Feb 20, 2019 | 29.86 | 30.38 | 29.86 | 30.26 | 59,178 | +0.52(+1.75%) |
Feb 19, 2019 | 28.37 | 30.19 | 28.37 | 29.74 | 82,000 | +1.37(+4.83%) |
Feb 15, 2019 | 28.92 | 28.92 | 28.01 | 28.37 | 75,000 | -0.05(-0.18%) |
Feb 14, 2019 | 27.84 | 28.91 | 27.84 | 28.42 | 31,235 | +0.47(+1.68%) |
Feb 13, 2019 | 27.72 | 28.65 | 27.72 | 27.95 | 60,663 | +0.24(+0.87%) |
Feb 12, 2019 | 28.66 | 29.00 | 27.45 | 27.71 | 100,492 | -1.24(-4.28%) |
Feb 11, 2019 | 28.30 | 30.36 | 27.15 | 28.95 | 432,520 | +1.55(+5.66%) |
Feb 08, 2019 | 26.92 | 27.40 | 26.92 | 27.40 | 64,300 | +0.47(+1.75%) |
Feb 07, 2019 | 26.32 | 27.49 | 26.07 | 26.93 | 114,663 | +0.60(+2.28%) |
Feb 06, 2019 | 25.75 | 26.36 | 25.51 | 26.33 | 55,948 | +0.57(+2.21%) |
Feb 05, 2019 | 24.17 | 25.89 | 24.17 | 25.76 | 70,343 | +1.70(+7.07%) |
Feb 04, 2019 | 23.78 | 24.15 | 23.58 | 24.06 | 36,398 | +0.32(+1.35%) |
Feb 01, 2019 | 23.87 | 24.19 | 23.64 | 23.74 | 45,200 | -0.14(-0.59%) |
Jan 31, 2019 | 23.17 | 23.98 | 23.17 | 23.88 | 59,367 | +0.56(+2.40%) |
Jan 30, 2019 | 23.62 | 23.62 | 23.02 | 23.32 | 43,471 | -0.30(-1.27%) |
Jan 29, 2019 | 23.69 | 23.99 | 23.39 | 23.62 | 7,365 | -0.09(-0.38%) |
Jan 28, 2019 | 22.73 | 23.90 | 22.73 | 23.71 | 24,336 | +0.81(+3.54%) |
Jan 25, 2019 | 22.85 | 23.45 | 22.85 | 22.90 | 22,000 | +0.05(+0.22%) |
Jan 24, 2019 | 23.42 | 23.42 | 22.70 | 22.85 | 25,247 | -0.59(-2.52%) |
Jan 23, 2019 | 23.61 | 23.80 | 23.27 | 23.44 | 41,507 | +0.00(+0.00%) |
Jan 22, 2019 | 23.40 | 23.66 | 23.10 | 23.44 | 81,163 | -0.17(-0.72%) |
Jan 18, 2019 | 22.92 | 23.65 | 22.92 | 23.61 | 26,000 | +0.75(+3.28%) |
Jan 17, 2019 | 23.52 | 23.54 | 22.50 | 22.86 | 44,247 | -0.55(-2.35%) |
Jan 16, 2019 | 22.74 | 23.47 | 22.66 | 23.41 | 47,791 | +0.60(+2.63%) |
Jan 15, 2019 | 23.19 | 23.65 | 22.51 | 22.81 | 62,999 | -0.39(-1.68%) |
Jan 14, 2019 | 25.10 | 25.53 | 23.00 | 23.20 | 184,366 | -1.52(-6.15%) |
Jan 11, 2019 | 23.79 | 24.98 | 23.79 | 24.72 | 79,000 | +0.82(+3.43%) |
Jan 10, 2019 | 23.94 | 24.09 | 23.64 | 23.90 | 60,017 | -0.20(-0.83%) |
Jan 09, 2019 | 24.33 | 24.78 | 23.91 | 24.10 | 71,156 | -0.07(-0.29%) |
Jan 08, 2019 | 24.03 | 24.81 | 23.67 | 24.17 | 95,129 | +0.38(+1.60%) |
Jan 07, 2019 | 22.70 | 23.84 | 22.70 | 23.79 | 205,345 | +1.08(+4.76%) |
Jan 04, 2019 | 22.81 | 22.81 | 22.41 | 22.71 | 163,300 | +0.14(+0.62%) |
Jan 03, 2019 | 22.72 | 23.27 | 22.40 | 22.57 | 68,689 | -0.43(-1.87%) |
Jan 02, 2019 | 22.59 | 23.16 | 22.59 | 23.00 | 87,753 | +0.06(+0.26%) |
Dec 31, 2018 | 23.88 | 23.96 | 22.73 | 22.94 | 140,200 | -0.90(-3.78%) |
Dec 28, 2018 | 23.55 | 24.31 | 23.38 | 23.84 | 113,300 | +0.25(+1.06%) |
Dec 27, 2018 | 23.25 | 24.14 | 22.50 | 23.59 | 180,835 | +0.53(+2.30%) |
Dec 26, 2018 | 22.95 | 23.62 | 20.97 | 23.06 | 258,702 | +0.35(+1.54%) |
Dec 24, 2018 | 21.77 | 23.35 | 21.77 | 22.71 | 48,100 | +1.08(+4.99%) |
Dec 21, 2018 | 22.89 | 22.95 | 21.20 | 21.63 | 339,700 | -1.36(-5.92%) |
Dec 20, 2018 | 23.85 | 23.85 | 22.58 | 22.99 | 94,658 | -0.87(-3.65%) |
Dec 19, 2018 | 24.24 | 26.13 | 23.45 | 23.86 | 133,537 | +0.06(+0.25%) |
Dec 18, 2018 | 23.95 | 26.44 | 22.48 | 23.80 | 500,515 | +1.89(+8.63%) |
Dec 17, 2018 | 21.50 | 22.43 | 21.01 | 21.91 | 114,704 | +0.42(+1.95%) |
Dec 14, 2018 | 21.34 | 21.64 | 18.99 | 21.49 | 42,100 | +0.29(+1.37%) |
Dec 13, 2018 | 20.83 | 21.39 | 20.32 | 21.20 | 41,242 | +0.33(+1.58%) |
Dec 12, 2018 | 21.00 | 21.25 | 20.64 | 20.87 | 45,965 | -0.02(-0.10%) |
Dec 11, 2018 | 20.89 | 21.48 | 20.68 | 20.89 | 46,034 | +0.25(+1.21%) |
Dec 10, 2018 | 19.90 | 20.89 | 19.62 | 20.64 | 83,070 | +0.60(+2.99%) |
Dec 07, 2018 | 19.64 | 20.10 | 19.04 | 20.04 | 79,300 | +0.59(+3.03%) |
Dec 06, 2018 | 18.26 | 19.55 | 17.91 | 19.45 | 63,574 | +0.94(+5.08%) |
Dec 04, 2018 | 19.10 | 19.81 | 18.05 | 18.51 | 66,900 | -0.42(-2.22%) |