Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 25.37 | 25.43 | 24.56 | 24.84 | 571,900 | -0.81(-3.16%) |
Jan 30, 2020 | 25.15 | 25.74 | 24.93 | 25.65 | 333,156 | +0.20(+0.79%) |
Jan 29, 2020 | 25.39 | 25.82 | 25.12 | 25.45 | 401,254 | +0.21(+0.83%) |
Jan 28, 2020 | 25.57 | 25.77 | 25.17 | 25.24 | 348,145 | -0.13(-0.51%) |
Jan 27, 2020 | 25.03 | 25.98 | 24.72 | 25.37 | 524,426 | -0.36(-1.40%) |
Jan 24, 2020 | 26.30 | 26.50 | 25.32 | 25.73 | 612,800 | -0.54(-2.06%) |
Jan 23, 2020 | 25.64 | 26.60 | 25.31 | 26.27 | 856,303 | +0.20(+0.77%) |
Jan 22, 2020 | 25.67 | 26.16 | 25.51 | 26.07 | 826,824 | +0.56(+2.20%) |
Jan 21, 2020 | 26.91 | 26.95 | 25.48 | 25.51 | 843,790 | -1.64(-6.04%) |
Jan 17, 2020 | 28.05 | 28.22 | 26.70 | 27.15 | 634,400 | -0.75(-2.69%) |
Jan 16, 2020 | 27.81 | 28.72 | 27.61 | 27.90 | 408,062 | +0.39(+1.42%) |
Jan 15, 2020 | 27.69 | 28.30 | 27.24 | 27.51 | 478,572 | -0.29(-1.04%) |
Jan 14, 2020 | 27.35 | 28.45 | 27.35 | 27.80 | 533,192 | +0.29(+1.05%) |
Jan 13, 2020 | 27.61 | 27.79 | 26.68 | 27.51 | 585,659 | -0.01(-0.05%) |
Jan 10, 2020 | 28.40 | 28.48 | 27.44 | 27.52 | 489,700 | -0.76(-2.67%) |
Jan 09, 2020 | 29.18 | 29.50 | 28.19 | 28.28 | 437,488 | -0.70(-2.42%) |
Jan 08, 2020 | 29.18 | 29.56 | 27.13 | 28.98 | 1,647,879 | +2.00(+7.41%) |
Jan 07, 2020 | 25.79 | 27.15 | 25.79 | 26.98 | 1,168,514 | +1.11(+4.29%) |
Jan 06, 2020 | 25.56 | 25.92 | 24.76 | 25.87 | 534,790 | -0.03(-0.12%) |
Jan 03, 2020 | 26.38 | 26.54 | 25.34 | 25.90 | 757,900 | -1.00(-3.72%) |
Jan 02, 2020 | 26.90 | 27.09 | 26.49 | 26.90 | 551,082 | +0.12(+0.45%) |
Dec 31, 2019 | 26.54 | 27.14 | 26.54 | 26.78 | 304,700 | +0.07(+0.26%) |
Dec 30, 2019 | 27.21 | 27.50 | 26.31 | 26.71 | 307,219 | -0.47(-1.73%) |
Dec 27, 2019 | 27.16 | 27.50 | 26.95 | 27.18 | 356,700 | +0.05(+0.18%) |
Dec 26, 2019 | 27.18 | 27.50 | 26.89 | 27.13 | 215,080 | +0.12(+0.44%) |
Dec 24, 2019 | 26.91 | 27.25 | 26.77 | 27.01 | 213,900 | +0.24(+0.90%) |
Dec 23, 2019 | 27.22 | 27.67 | 26.63 | 26.77 | 453,923 | -0.42(-1.54%) |
Dec 20, 2019 | 27.05 | 27.48 | 26.59 | 27.19 | 1,080,400 | +0.20(+0.74%) |
Dec 19, 2019 | 26.82 | 27.41 | 26.65 | 26.99 | 454,087 | +0.16(+0.62%) |
Dec 18, 2019 | 27.25 | 27.25 | 26.25 | 26.82 | 518,802 | -0.16(-0.57%) |
Dec 17, 2019 | 27.65 | 27.70 | 26.92 | 26.98 | 370,701 | -0.61(-2.21%) |
Dec 16, 2019 | 28.45 | 28.49 | 27.42 | 27.59 | 657,642 | -0.24(-0.86%) |
Dec 13, 2019 | 28.00 | 28.93 | 27.66 | 27.83 | 507,800 | -0.17(-0.61%) |
Dec 12, 2019 | 27.21 | 28.41 | 27.07 | 28.00 | 654,004 | +0.72(+2.64%) |
Dec 11, 2019 | 27.48 | 27.82 | 27.21 | 27.28 | 313,931 | +0.02(+0.07%) |
Dec 10, 2019 | 27.39 | 27.55 | 27.10 | 27.26 | 417,197 | -0.24(-0.87%) |
Dec 09, 2019 | 27.47 | 27.80 | 27.43 | 27.50 | 389,495 | -0.13(-0.47%) |
Dec 06, 2019 | 27.12 | 27.89 | 26.84 | 27.63 | 437,200 | +0.93(+3.48%) |
Dec 05, 2019 | 27.35 | 27.47 | 26.60 | 26.70 | 343,475 | -0.50(-1.84%) |
Dec 04, 2019 | 26.89 | 27.37 | 26.62 | 27.20 | 371,366 | +0.55(+2.06%) |
Dec 03, 2019 | 26.21 | 26.70 | 25.76 | 26.65 | 553,509 | -0.06(-0.22%) |
Dec 02, 2019 | 27.68 | 27.75 | 26.60 | 26.71 | 691,243 | -0.65(-2.38%) |
Nov 29, 2019 | 27.26 | 27.78 | 27.02 | 27.36 | 291,700 | +0.12(+0.44%) |
Nov 27, 2019 | 27.52 | 27.62 | 26.44 | 27.24 | 563,600 | -0.12(-0.44%) |
Nov 26, 2019 | 28.77 | 28.93 | 27.32 | 27.36 | 747,629 | -1.43(-4.97%) |
Nov 25, 2019 | 28.18 | 28.98 | 28.06 | 28.79 | 651,552 | +0.79(+2.82%) |
Nov 22, 2019 | 28.35 | 28.56 | 27.88 | 28.00 | 477,000 | -0.20(-0.71%) |
Nov 21, 2019 | 28.88 | 29.12 | 28.07 | 28.20 | 488,104 | -0.60(-2.08%) |
Nov 20, 2019 | 29.15 | 29.69 | 28.72 | 28.80 | 701,189 | -0.61(-2.07%) |
Nov 19, 2019 | 30.21 | 30.37 | 29.33 | 29.41 | 828,324 | -0.76(-2.52%) |
Nov 18, 2019 | 29.87 | 30.33 | 29.18 | 30.17 | 911,409 | +0.22(+0.73%) |
Nov 15, 2019 | 30.00 | 30.54 | 29.14 | 29.95 | 1,186,300 | -0.03(-0.10%) |
Nov 14, 2019 | 30.56 | 31.51 | 29.85 | 29.98 | 1,222,123 | -0.72(-2.35%) |
Nov 13, 2019 | 30.33 | 30.92 | 30.03 | 30.70 | 887,067 | +0.17(+0.56%) |
Nov 12, 2019 | 29.87 | 30.79 | 29.59 | 30.53 | 1,200,729 | +0.70(+2.33%) |
Nov 11, 2019 | 30.46 | 30.55 | 27.84 | 29.84 | 2,247,103 | -1.74(-5.53%) |
Nov 08, 2019 | 27.90 | 31.63 | 25.37 | 31.58 | 3,692,900 | +4.60(+17.05%) |
Nov 07, 2019 | 26.66 | 27.26 | 26.27 | 26.98 | 1,415,061 | +0.80(+3.06%) |
Nov 06, 2019 | 25.95 | 26.39 | 25.65 | 26.18 | 690,272 | +0.19(+0.73%) |
Nov 05, 2019 | 25.49 | 26.38 | 25.37 | 25.99 | 1,012,016 | +0.79(+3.13%) |
Nov 04, 2019 | 25.35 | 25.63 | 25.03 | 25.20 | 842,429 | +0.13(+0.52%) |
Nov 01, 2019 | 24.20 | 25.11 | 24.00 | 25.07 | 1,259,800 | +1.08(+4.50%) |
Oct 31, 2019 | 24.19 | 24.29 | 23.45 | 23.99 | 908,804 | -0.26(-1.07%) |
Oct 30, 2019 | 23.38 | 24.25 | 23.07 | 24.25 | 633,917 | +0.88(+3.77%) |
Oct 29, 2019 | 23.75 | 23.75 | 23.07 | 23.37 | 500,016 | -0.41(-1.72%) |
Oct 28, 2019 | 23.65 | 24.11 | 23.52 | 23.78 | 715,578 | +0.23(+0.98%) |
Oct 25, 2019 | 23.09 | 23.69 | 23.07 | 23.55 | 750,100 | +0.45(+1.95%) |
Oct 24, 2019 | 23.04 | 23.43 | 22.64 | 23.10 | 500,939 | +0.16(+0.70%) |
Oct 23, 2019 | 23.36 | 23.43 | 22.65 | 22.94 | 747,644 | -0.34(-1.46%) |
Oct 22, 2019 | 22.78 | 23.80 | 22.78 | 23.28 | 1,393,203 | +0.54(+2.37%) |
Oct 21, 2019 | 22.94 | 23.27 | 22.50 | 22.74 | 1,194,026 | +0.09(+0.40%) |
Oct 18, 2019 | 23.12 | 23.47 | 22.12 | 22.65 | 1,013,500 | -0.60(-2.58%) |
Oct 17, 2019 | 24.17 | 24.21 | 22.91 | 23.25 | 1,011,539 | -0.73(-3.04%) |
Oct 16, 2019 | 23.48 | 24.29 | 23.48 | 23.98 | 961,557 | +0.39(+1.65%) |
Oct 15, 2019 | 23.01 | 23.70 | 22.45 | 23.59 | 1,399,697 | +0.33(+1.42%) |
Oct 14, 2019 | 22.30 | 23.50 | 21.75 | 23.26 | 1,382,047 | +0.92(+4.09%) |
Oct 11, 2019 | 21.02 | 22.56 | 20.91 | 22.34 | 1,433,700 | +1.89(+9.27%) |
Oct 10, 2019 | 20.44 | 21.14 | 20.33 | 20.45 | 990,218 | -0.02(-0.10%) |
Oct 09, 2019 | 20.31 | 20.64 | 20.08 | 20.47 | 457,217 | +0.37(+1.84%) |
Oct 08, 2019 | 20.47 | 20.85 | 20.01 | 20.10 | 818,127 | -0.59(-2.85%) |
Oct 07, 2019 | 20.06 | 20.95 | 19.94 | 20.69 | 779,083 | +0.52(+2.58%) |
Oct 04, 2019 | 19.80 | 20.26 | 19.47 | 20.17 | 606,500 | +0.48(+2.44%) |
Oct 03, 2019 | 19.51 | 19.83 | 18.98 | 19.69 | 1,132,781 | +0.18(+0.90%) |
Oct 02, 2019 | 19.44 | 20.10 | 19.14 | 19.52 | 1,424,878 | +0.04(+0.18%) |
Oct 01, 2019 | 20.33 | 20.66 | 19.48 | 19.48 | 916,455 | -0.87(-4.28%) |
Sep 30, 2019 | 21.05 | 21.05 | 20.26 | 20.35 | 695,407 | -0.45(-2.19%) |
Sep 27, 2019 | 21.39 | 21.71 | 20.44 | 20.80 | 860,700 | -0.39(-1.82%) |
Sep 26, 2019 | 22.25 | 22.25 | 20.58 | 21.19 | 995,499 | -1.22(-5.44%) |
Sep 25, 2019 | 22.79 | 23.00 | 22.25 | 22.41 | 877,543 | -0.56(-2.44%) |
Sep 24, 2019 | 23.40 | 23.45 | 22.46 | 22.97 | 709,805 | -0.17(-0.73%) |
Sep 23, 2019 | 22.71 | 23.49 | 22.71 | 23.14 | 697,263 | +0.17(+0.74%) |
Sep 20, 2019 | 23.04 | 23.48 | 22.45 | 22.97 | 1,421,500 | -0.13(-0.56%) |
Sep 19, 2019 | 22.89 | 23.71 | 22.46 | 23.10 | 1,353,786 | +0.52(+2.30%) |
Sep 18, 2019 | 23.63 | 23.97 | 21.68 | 22.58 | 1,459,801 | -1.06(-4.48%) |
Sep 17, 2019 | 23.98 | 24.00 | 23.35 | 23.64 | 880,007 | -0.29(-1.21%) |
Sep 16, 2019 | 23.69 | 24.18 | 23.57 | 23.93 | 957,587 | +0.00(+0.00%) |
Sep 13, 2019 | 23.34 | 24.14 | 23.17 | 23.93 | 1,498,900 | +0.60(+2.57%) |
Sep 12, 2019 | 22.63 | 23.42 | 22.06 | 23.33 | 1,484,030 | +0.55(+2.41%) |
Sep 11, 2019 | 21.83 | 22.80 | 21.44 | 22.78 | 1,619,801 | +0.99(+4.54%) |
Sep 10, 2019 | 20.17 | 21.79 | 20.05 | 21.79 | 1,825,313 | +1.68(+8.35%) |
Sep 09, 2019 | 19.66 | 20.22 | 19.42 | 20.11 | 937,901 | +0.72(+3.71%) |
Sep 06, 2019 | 19.43 | 19.70 | 19.03 | 19.39 | 1,017,200 | +0.03(+0.15%) |
Sep 05, 2019 | 18.60 | 19.40 | 18.15 | 19.36 | 1,560,674 | +1.21(+6.67%) |
Sep 04, 2019 | 17.94 | 18.22 | 17.72 | 18.15 | 855,019 | +0.25(+1.40%) |
Sep 03, 2019 | 18.29 | 18.55 | 17.31 | 17.90 | 914,611 | -0.58(-3.14%) |
Aug 30, 2019 | 18.12 | 18.65 | 18.02 | 18.48 | 723,400 | +0.46(+2.55%) |
Aug 29, 2019 | 17.61 | 18.35 | 17.61 | 18.02 | 748,115 | +0.60(+3.44%) |
Aug 28, 2019 | 16.72 | 17.58 | 16.50 | 17.42 | 531,115 | +0.62(+3.69%) |
Aug 27, 2019 | 17.11 | 17.64 | 16.64 | 16.80 | 685,883 | -0.24(-1.41%) |
Aug 26, 2019 | 17.24 | 17.29 | 16.74 | 17.04 | 484,174 | +0.06(+0.35%) |
Aug 23, 2019 | 17.46 | 17.68 | 16.84 | 16.98 | 1,052,800 | -0.62(-3.52%) |
Aug 22, 2019 | 17.41 | 17.78 | 17.10 | 17.60 | 760,310 | +0.24(+1.38%) |
Aug 21, 2019 | 17.24 | 17.39 | 17.02 | 17.36 | 615,237 | +0.31(+1.82%) |
Aug 20, 2019 | 17.07 | 17.36 | 16.84 | 17.05 | 697,214 | -0.07(-0.41%) |
Aug 19, 2019 | 17.01 | 17.25 | 16.55 | 17.12 | 930,828 | +0.41(+2.45%) |
Aug 16, 2019 | 16.35 | 17.05 | 16.29 | 16.71 | 1,169,700 | +0.54(+3.34%) |
Aug 15, 2019 | 16.73 | 16.90 | 16.02 | 16.17 | 1,211,714 | -0.43(-2.59%) |
Aug 14, 2019 | 17.70 | 17.95 | 16.57 | 16.60 | 1,529,749 | -1.65(-9.04%) |
Aug 13, 2019 | 18.50 | 18.94 | 18.13 | 18.25 | 924,526 | -0.30(-1.62%) |
Aug 12, 2019 | 18.66 | 18.82 | 18.30 | 18.55 | 901,644 | -0.38(-2.01%) |
Aug 09, 2019 | 18.97 | 19.47 | 18.31 | 18.93 | 844,200 | -0.28(-1.46%) |
Aug 08, 2019 | 19.24 | 19.66 | 18.72 | 19.21 | 1,195,641 | +0.14(+0.73%) |
Aug 07, 2019 | 19.75 | 20.18 | 18.99 | 19.07 | 1,564,356 | -1.03(-5.12%) |
Aug 06, 2019 | 21.21 | 21.50 | 19.64 | 20.10 | 1,776,425 | -1.03(-4.87%) |
Aug 05, 2019 | 20.14 | 21.45 | 18.80 | 21.13 | 1,837,969 | +0.58(+2.82%) |
Aug 02, 2019 | 18.01 | 20.82 | 17.89 | 20.55 | 3,909,400 | -0.22(-1.06%) |
Aug 01, 2019 | 20.71 | 21.47 | 20.25 | 20.77 | 1,645,020 | +0.32(+1.56%) |
Jul 31, 2019 | 20.50 | 20.98 | 20.04 | 20.45 | 899,168 | -0.22(-1.06%) |
Jul 30, 2019 | 19.71 | 20.75 | 19.50 | 20.67 | 967,756 | +0.66(+3.30%) |
Jul 29, 2019 | 20.12 | 20.37 | 19.44 | 20.01 | 1,107,932 | -0.18(-0.89%) |
Jul 26, 2019 | 19.43 | 20.27 | 19.43 | 20.19 | 982,600 | +0.91(+4.72%) |
Jul 25, 2019 | 18.84 | 20.08 | 18.25 | 19.28 | 2,674,973 | +0.44(+2.34%) |
Jul 24, 2019 | 18.05 | 19.03 | 18.05 | 18.84 | 982,703 | +0.78(+4.32%) |
Jul 23, 2019 | 18.05 | 18.26 | 17.64 | 18.06 | 987,733 | +0.21(+1.18%) |
Jul 22, 2019 | 17.91 | 18.19 | 17.37 | 17.85 | 1,548,588 | -0.07(-0.39%) |
Jul 19, 2019 | 18.36 | 18.71 | 17.59 | 17.92 | 1,539,200 | -0.55(-2.98%) |
Jul 18, 2019 | 19.16 | 19.32 | 18.34 | 18.47 | 1,489,293 | -0.80(-4.15%) |
Jul 17, 2019 | 19.90 | 19.90 | 19.15 | 19.27 | 874,860 | -0.70(-3.51%) |
Jul 16, 2019 | 19.56 | 20.31 | 19.38 | 19.97 | 522,451 | +0.45(+2.31%) |
Jul 15, 2019 | 19.94 | 20.27 | 19.40 | 19.52 | 720,138 | -0.35(-1.76%) |
Jul 12, 2019 | 19.48 | 19.96 | 19.30 | 19.87 | 562,400 | +0.10(+0.51%) |
Jul 11, 2019 | 20.24 | 20.55 | 19.54 | 19.77 | 771,547 | -0.47(-2.32%) |
Jul 10, 2019 | 19.98 | 20.58 | 19.71 | 20.24 | 777,324 | +0.49(+2.48%) |
Jul 09, 2019 | 19.36 | 19.84 | 19.32 | 19.75 | 945,931 | +0.23(+1.18%) |
Jul 08, 2019 | 19.87 | 20.18 | 19.44 | 19.52 | 1,196,574 | -0.47(-2.35%) |
Jul 05, 2019 | 19.47 | 20.39 | 19.39 | 19.99 | 1,510,700 | +0.44(+2.25%) |
Jul 03, 2019 | 19.88 | 19.96 | 19.48 | 19.55 | 413,600 | -0.30(-1.51%) |
Jul 02, 2019 | 19.76 | 19.86 | 19.28 | 19.85 | 1,292,582 | +0.12(+0.61%) |
Jul 01, 2019 | 20.19 | 20.90 | 19.66 | 19.73 | 1,666,701 | -0.09(-0.45%) |
Jun 28, 2019 | 18.74 | 19.99 | 18.66 | 19.82 | 2,729,400 | +1.11(+5.93%) |
Jun 27, 2019 | 18.38 | 18.94 | 18.27 | 18.71 | 2,053,872 | +0.37(+2.02%) |
Jun 26, 2019 | 18.24 | 18.75 | 18.02 | 18.34 | 1,051,399 | +0.09(+0.49%) |
Jun 25, 2019 | 18.13 | 18.78 | 17.91 | 18.25 | 1,988,809 | +0.17(+0.94%) |
Jun 24, 2019 | 19.01 | 19.40 | 17.88 | 18.08 | 1,434,672 | -0.91(-4.79%) |
Jun 21, 2019 | 20.08 | 20.08 | 18.94 | 18.99 | 1,763,400 | -1.21(-5.99%) |
Jun 20, 2019 | 20.82 | 20.92 | 20.11 | 20.20 | 1,537,055 | -0.11(-0.54%) |
Jun 19, 2019 | 20.73 | 20.82 | 20.01 | 20.31 | 1,286,663 | -0.47(-2.26%) |
Jun 18, 2019 | 20.43 | 21.71 | 20.20 | 20.78 | 1,802,749 | +1.02(+5.16%) |
Jun 17, 2019 | 20.67 | 20.67 | 19.41 | 19.76 | 995,590 | -0.92(-4.45%) |
Jun 14, 2019 | 21.25 | 21.55 | 20.66 | 20.68 | 580,100 | -0.65(-3.05%) |
Jun 13, 2019 | 20.73 | 21.35 | 20.48 | 21.33 | 826,438 | +0.72(+3.49%) |
Jun 12, 2019 | 20.59 | 20.62 | 20.20 | 20.61 | 645,595 | -0.11(-0.53%) |
Jun 11, 2019 | 20.90 | 21.00 | 20.50 | 20.72 | 850,265 | +0.25(+1.22%) |
Jun 10, 2019 | 20.49 | 21.19 | 20.33 | 20.47 | 864,672 | +0.24(+1.19%) |
Jun 07, 2019 | 20.02 | 20.45 | 19.97 | 20.23 | 1,302,500 | +0.26(+1.30%) |
Jun 06, 2019 | 19.56 | 20.10 | 19.20 | 19.97 | 1,092,536 | +0.20(+1.01%) |
Jun 05, 2019 | 20.73 | 20.84 | 19.03 | 19.77 | 1,422,996 | -0.76(-3.70%) |
Jun 04, 2019 | 20.69 | 21.16 | 20.29 | 20.53 | 1,547,983 | +0.07(+0.34%) |
Jun 03, 2019 | 19.07 | 21.00 | 19.07 | 20.46 | 1,797,184 | +1.36(+7.12%) |
May 31, 2019 | 18.21 | 19.17 | 18.06 | 19.10 | 1,953,000 | +0.47(+2.52%) |
May 30, 2019 | 18.59 | 19.05 | 18.27 | 18.63 | 1,006,900 | +0.06(+0.32%) |
May 29, 2019 | 18.24 | 18.70 | 17.87 | 18.57 | 1,048,870 | +0.21(+1.14%) |
May 28, 2019 | 18.95 | 19.08 | 18.33 | 18.36 | 1,101,369 | -0.49(-2.60%) |
May 24, 2019 | 19.00 | 19.17 | 18.40 | 18.85 | 812,300 | +0.10(+0.53%) |
May 23, 2019 | 19.22 | 19.50 | 18.49 | 18.75 | 975,203 | -0.86(-4.39%) |
May 22, 2019 | 20.15 | 20.36 | 19.54 | 19.61 | 592,857 | -0.67(-3.30%) |
May 21, 2019 | 20.56 | 20.86 | 20.18 | 20.28 | 1,032,625 | -0.07(-0.34%) |
May 20, 2019 | 20.57 | 20.57 | 20.26 | 20.35 | 665,326 | -0.48(-2.30%) |
May 17, 2019 | 21.14 | 21.45 | 20.82 | 20.83 | 690,300 | -0.67(-3.12%) |
May 16, 2019 | 21.32 | 21.64 | 21.07 | 21.50 | 684,166 | +0.22(+1.03%) |
May 15, 2019 | 20.44 | 21.41 | 20.06 | 21.28 | 1,164,799 | +0.47(+2.26%) |
May 14, 2019 | 20.73 | 21.01 | 20.26 | 20.81 | 1,076,837 | +0.22(+1.07%) |
May 13, 2019 | 21.31 | 21.46 | 20.21 | 20.59 | 1,372,910 | -1.48(-6.71%) |
May 10, 2019 | 21.64 | 22.19 | 21.29 | 22.07 | 1,415,700 | +0.17(+0.78%) |
May 09, 2019 | 21.88 | 22.11 | 20.80 | 21.90 | 1,724,823 | -0.57(-2.54%) |
May 08, 2019 | 20.19 | 23.15 | 19.21 | 22.47 | 5,152,114 | +3.60(+19.08%) |
May 07, 2019 | 20.34 | 20.71 | 18.68 | 18.87 | 3,163,604 | -1.83(-8.84%) |
May 06, 2019 | 20.74 | 21.41 | 20.39 | 20.70 | 1,475,402 | -1.12(-5.13%) |
May 03, 2019 | 23.94 | 24.13 | 21.58 | 21.82 | 2,890,800 | -2.08(-8.70%) |
May 02, 2019 | 23.02 | 24.29 | 23.02 | 23.90 | 2,097,007 | +0.91(+3.96%) |
May 01, 2019 | 23.19 | 23.60 | 22.70 | 22.99 | 1,416,453 | -0.14(-0.61%) |
Apr 30, 2019 | 22.66 | 23.33 | 22.35 | 23.13 | 2,612,850 | +0.47(+2.07%) |
Apr 29, 2019 | 21.64 | 22.69 | 21.52 | 22.66 | 1,905,769 | +1.07(+4.96%) |
Apr 26, 2019 | 21.08 | 21.72 | 20.73 | 21.59 | 1,520,200 | +0.47(+2.23%) |
Apr 25, 2019 | 22.64 | 22.70 | 21.09 | 21.12 | 1,546,465 | -1.59(-7.00%) |
Apr 24, 2019 | 22.78 | 22.82 | 22.28 | 22.71 | 1,412,208 | -0.12(-0.53%) |
Apr 23, 2019 | 22.74 | 22.98 | 22.26 | 22.83 | 597,003 | +0.07(+0.31%) |
Apr 22, 2019 | 22.57 | 23.21 | 22.25 | 22.76 | 804,828 | +0.08(+0.35%) |
Apr 18, 2019 | 22.26 | 22.81 | 22.20 | 22.68 | 1,674,100 | +0.30(+1.34%) |
Apr 17, 2019 | 22.40 | 22.76 | 22.27 | 22.38 | 1,351,435 | -0.19(-0.84%) |
Apr 16, 2019 | 22.10 | 23.05 | 21.95 | 22.57 | 2,474,880 | +1.68(+8.04%) |
Apr 15, 2019 | 21.31 | 21.31 | 20.24 | 20.89 | 1,234,142 | -0.46(-2.15%) |
Apr 12, 2019 | 20.99 | 21.77 | 20.99 | 21.35 | 1,034,200 | +0.64(+3.09%) |
Apr 11, 2019 | 21.08 | 21.24 | 20.51 | 20.71 | 813,942 | -0.32(-1.52%) |
Apr 10, 2019 | 19.63 | 21.09 | 19.63 | 21.03 | 1,552,592 | +1.32(+6.70%) |
Apr 09, 2019 | 19.95 | 19.95 | 19.37 | 19.71 | 1,680,939 | -0.23(-1.15%) |
Apr 08, 2019 | 21.76 | 21.89 | 19.82 | 19.94 | 2,288,571 | -1.91(-8.74%) |
Apr 05, 2019 | 20.99 | 23.75 | 20.99 | 21.85 | 3,483,000 | +1.22(+5.91%) |
Apr 04, 2019 | 20.93 | 21.89 | 20.49 | 20.63 | 1,646,827 | -0.29(-1.39%) |
Apr 03, 2019 | 21.00 | 21.28 | 20.69 | 20.92 | 1,622,755 | +0.21(+1.01%) |
Apr 02, 2019 | 20.83 | 21.03 | 20.46 | 20.71 | 797,885 | -0.06(-0.29%) |
Apr 01, 2019 | 20.70 | 21.08 | 20.51 | 20.77 | 1,162,081 | +0.35(+1.71%) |
Mar 29, 2019 | 20.69 | 20.74 | 20.24 | 20.42 | 991,300 | -0.05(-0.24%) |
Mar 28, 2019 | 20.52 | 20.84 | 20.31 | 20.47 | 635,577 | +0.03(+0.15%) |
Mar 27, 2019 | 20.99 | 21.01 | 20.11 | 20.44 | 1,511,693 | -0.55(-2.62%) |
Mar 26, 2019 | 20.98 | 21.40 | 20.86 | 20.99 | 934,697 | +0.09(+0.43%) |
Mar 25, 2019 | 20.92 | 21.07 | 20.40 | 20.90 | 984,057 | -0.08(-0.38%) |
Mar 22, 2019 | 22.01 | 22.06 | 20.81 | 20.98 | 960,800 | -1.18(-5.32%) |
Mar 21, 2019 | 21.78 | 22.42 | 21.51 | 22.16 | 907,137 | +0.30(+1.37%) |
Mar 20, 2019 | 22.42 | 22.46 | 21.71 | 21.86 | 1,446,733 | -0.65(-2.89%) |
Mar 19, 2019 | 22.67 | 23.03 | 22.35 | 22.51 | 872,557 | -0.01(-0.04%) |
Mar 18, 2019 | 22.91 | 22.95 | 22.23 | 22.52 | 761,170 | -0.38(-1.66%) |
Mar 15, 2019 | 22.68 | 23.39 | 22.68 | 22.90 | 1,371,200 | +0.30(+1.33%) |
Mar 14, 2019 | 22.64 | 22.84 | 22.26 | 22.60 | 929,272 | +0.00(+0.00%) |
Mar 13, 2019 | 23.29 | 23.63 | 22.53 | 22.60 | 1,164,569 | -0.55(-2.38%) |
Mar 12, 2019 | 24.04 | 24.22 | 23.05 | 23.15 | 1,668,014 | -0.84(-3.50%) |
Mar 11, 2019 | 24.74 | 24.96 | 23.94 | 23.99 | 1,407,369 | -0.66(-2.68%) |
Mar 08, 2019 | 25.46 | 25.91 | 24.38 | 24.65 | 1,505,900 | -1.21(-4.68%) |
Mar 07, 2019 | 27.22 | 27.22 | 25.58 | 25.86 | 1,616,455 | -1.51(-5.52%) |
Mar 06, 2019 | 27.90 | 28.28 | 27.33 | 27.37 | 933,942 | -0.53(-1.90%) |
Mar 05, 2019 | 28.13 | 28.45 | 27.86 | 27.90 | 697,391 | -0.27(-0.96%) |
Mar 04, 2019 | 29.47 | 29.74 | 27.91 | 28.17 | 2,133,456 | -1.01(-3.46%) |
Mar 01, 2019 | 29.48 | 29.58 | 29.08 | 29.18 | 2,422,900 | +0.12(+0.41%) |
Feb 28, 2019 | 29.75 | 29.77 | 29.05 | 29.06 | 2,042,703 | -0.73(-2.45%) |
Feb 27, 2019 | 29.03 | 29.95 | 29.03 | 29.79 | 1,288,777 | +0.59(+2.02%) |
Feb 26, 2019 | 28.85 | 29.55 | 28.52 | 29.20 | 1,054,732 | +0.33(+1.14%) |
Feb 25, 2019 | 28.83 | 29.42 | 28.80 | 28.87 | 1,331,073 | +0.10(+0.35%) |
Feb 22, 2019 | 28.89 | 28.97 | 28.26 | 28.77 | 1,234,100 | +0.03(+0.10%) |
Feb 21, 2019 | 28.25 | 29.76 | 26.45 | 28.74 | 6,525,770 | +2.54(+9.69%) |
Feb 20, 2019 | 26.20 | 26.84 | 25.65 | 26.20 | 2,041,817 | +0.22(+0.85%) |
Feb 19, 2019 | 25.81 | 26.52 | 25.57 | 25.98 | 1,384,019 | +0.12(+0.46%) |
Feb 15, 2019 | 25.20 | 25.97 | 25.20 | 25.86 | 1,262,900 | +0.75(+2.99%) |
Feb 14, 2019 | 25.18 | 25.26 | 24.60 | 25.11 | 744,901 | -0.48(-1.88%) |
Feb 13, 2019 | 25.27 | 25.92 | 25.18 | 25.59 | 1,223,975 | +0.41(+1.63%) |
Feb 12, 2019 | 24.73 | 25.33 | 24.73 | 25.18 | 1,050,774 | +0.73(+2.99%) |
Feb 11, 2019 | 24.63 | 24.73 | 24.07 | 24.45 | 756,716 | -0.04(-0.16%) |
Feb 08, 2019 | 24.56 | 25.04 | 24.04 | 24.49 | 925,000 | -0.28(-1.13%) |
Feb 07, 2019 | 24.79 | 25.05 | 24.21 | 24.77 | 652,753 | -0.30(-1.20%) |
Feb 06, 2019 | 24.91 | 25.32 | 24.60 | 25.07 | 718,881 | +0.29(+1.17%) |
Feb 05, 2019 | 25.63 | 25.89 | 24.46 | 24.78 | 1,206,460 | -0.83(-3.24%) |
Feb 04, 2019 | 25.80 | 26.32 | 25.59 | 25.61 | 1,494,525 | +0.02(+0.08%) |