Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 24.63 | 24.63 | 23.86 | 24.22 | 275,500 | -0.47(-1.90%) |
Jan 30, 2020 | 24.48 | 24.95 | 24.08 | 24.69 | 155,393 | -0.12(-0.48%) |
Jan 29, 2020 | 25.23 | 25.32 | 24.50 | 24.81 | 261,416 | -0.22(-0.88%) |
Jan 28, 2020 | 24.71 | 25.53 | 24.71 | 25.03 | 299,427 | +0.44(+1.79%) |
Jan 27, 2020 | 24.21 | 24.85 | 23.98 | 24.59 | 290,469 | -0.62(-2.46%) |
Jan 24, 2020 | 26.10 | 27.24 | 24.88 | 25.21 | 422,600 | -0.57(-2.21%) |
Jan 23, 2020 | 24.85 | 25.95 | 24.21 | 25.78 | 640,789 | +0.91(+3.66%) |
Jan 22, 2020 | 24.42 | 25.11 | 24.15 | 24.87 | 336,316 | +0.58(+2.39%) |
Jan 21, 2020 | 24.00 | 24.41 | 23.73 | 24.29 | 369,115 | +0.18(+0.75%) |
Jan 17, 2020 | 25.38 | 25.38 | 24.00 | 24.11 | 392,400 | -0.86(-3.44%) |
Jan 16, 2020 | 25.05 | 25.40 | 24.65 | 24.97 | 335,641 | +0.06(+0.24%) |
Jan 15, 2020 | 24.28 | 25.45 | 24.13 | 24.91 | 382,766 | +0.62(+2.55%) |
Jan 14, 2020 | 24.55 | 24.71 | 24.06 | 24.29 | 521,454 | -0.27(-1.10%) |
Jan 13, 2020 | 24.23 | 24.97 | 24.00 | 24.56 | 539,734 | +0.37(+1.53%) |
Jan 10, 2020 | 23.80 | 24.20 | 23.22 | 24.19 | 502,100 | +0.54(+2.28%) |
Jan 09, 2020 | 22.71 | 23.73 | 22.35 | 23.65 | 342,107 | +1.04(+4.60%) |
Jan 08, 2020 | 22.77 | 23.15 | 22.44 | 22.61 | 202,242 | -0.04(-0.18%) |
Jan 07, 2020 | 22.70 | 22.97 | 22.54 | 22.65 | 225,356 | -0.04(-0.18%) |
Jan 06, 2020 | 21.39 | 22.75 | 21.26 | 22.69 | 407,076 | +1.19(+5.53%) |
Jan 03, 2020 | 20.84 | 21.79 | 20.58 | 21.50 | 366,100 | +0.46(+2.19%) |
Jan 02, 2020 | 21.94 | 21.95 | 20.90 | 21.04 | 673,196 | -0.68(-3.13%) |
Dec 31, 2019 | 22.14 | 22.37 | 21.65 | 21.72 | 365,000 | -0.55(-2.47%) |
Dec 30, 2019 | 22.95 | 23.27 | 21.88 | 22.27 | 423,868 | -0.71(-3.09%) |
Dec 27, 2019 | 23.33 | 23.34 | 22.65 | 22.98 | 308,000 | -0.16(-0.69%) |
Dec 26, 2019 | 23.31 | 23.79 | 23.04 | 23.14 | 433,743 | -0.17(-0.73%) |
Dec 24, 2019 | 23.01 | 23.67 | 22.77 | 23.31 | 207,900 | +0.26(+1.13%) |
Dec 23, 2019 | 21.97 | 23.06 | 21.83 | 23.05 | 1,004,884 | +1.08(+4.92%) |
Dec 20, 2019 | 22.17 | 22.19 | 21.50 | 21.97 | 2,339,000 | -0.18(-0.81%) |
Dec 19, 2019 | 22.10 | 22.28 | 21.51 | 22.15 | 454,776 | +0.11(+0.52%) |
Dec 18, 2019 | 21.45 | 22.14 | 21.18 | 22.04 | 1,163,216 | +0.54(+2.51%) |
Dec 17, 2019 | 22.86 | 22.86 | 21.06 | 21.50 | 1,072,783 | -1.38(-6.05%) |
Dec 16, 2019 | 24.34 | 24.50 | 22.70 | 22.88 | 669,678 | -1.46(-6.00%) |
Dec 13, 2019 | 23.54 | 24.62 | 23.32 | 24.34 | 484,400 | +0.69(+2.92%) |
Dec 12, 2019 | 23.70 | 24.28 | 23.04 | 23.65 | 445,459 | -0.07(-0.30%) |
Dec 11, 2019 | 24.64 | 24.70 | 23.54 | 23.72 | 557,612 | -0.85(-3.46%) |
Dec 10, 2019 | 23.58 | 24.87 | 23.23 | 24.57 | 818,677 | +1.19(+5.09%) |
Dec 09, 2019 | 23.53 | 24.29 | 23.17 | 23.38 | 1,246,829 | -0.01(-0.04%) |
Dec 06, 2019 | 23.10 | 24.22 | 22.10 | 23.39 | 5,027,900 | +3.89(+19.95%) |
Dec 05, 2019 | 19.75 | 19.83 | 18.70 | 19.50 | 967,697 | -0.11(-0.56%) |
Dec 04, 2019 | 20.00 | 20.05 | 19.30 | 19.61 | 571,900 | -0.30(-1.53%) |
Dec 03, 2019 | 19.32 | 20.09 | 19.11 | 19.91 | 757,901 | +0.24(+1.25%) |
Dec 02, 2019 | 18.99 | 19.93 | 18.29 | 19.67 | 912,355 | +0.87(+4.63%) |
Nov 29, 2019 | 18.60 | 18.87 | 18.41 | 18.80 | 150,700 | +0.18(+0.97%) |
Nov 27, 2019 | 18.25 | 18.83 | 18.25 | 18.62 | 295,500 | +0.47(+2.59%) |
Nov 26, 2019 | 18.09 | 18.65 | 17.88 | 18.15 | 390,166 | +0.12(+0.69%) |
Nov 25, 2019 | 17.69 | 18.28 | 17.62 | 18.02 | 458,792 | +0.49(+2.82%) |
Nov 22, 2019 | 17.62 | 17.67 | 17.28 | 17.53 | 194,700 | +0.05(+0.29%) |
Nov 21, 2019 | 18.05 | 18.08 | 17.41 | 17.48 | 230,708 | -0.44(-2.46%) |
Nov 20, 2019 | 16.96 | 18.19 | 16.96 | 17.92 | 576,250 | +0.89(+5.23%) |
Nov 19, 2019 | 16.98 | 17.04 | 16.56 | 17.03 | 164,150 | +0.20(+1.19%) |
Nov 18, 2019 | 16.75 | 17.07 | 16.54 | 16.83 | 386,022 | +0.03(+0.18%) |
Nov 15, 2019 | 17.03 | 17.21 | 16.65 | 16.80 | 227,000 | -0.14(-0.83%) |
Nov 14, 2019 | 16.93 | 17.09 | 16.76 | 16.94 | 161,703 | +0.03(+0.18%) |
Nov 13, 2019 | 17.00 | 17.39 | 16.80 | 16.91 | 223,365 | -0.26(-1.51%) |
Nov 12, 2019 | 16.70 | 17.40 | 16.67 | 17.17 | 243,078 | +0.55(+3.31%) |
Nov 11, 2019 | 16.38 | 16.85 | 16.31 | 16.62 | 270,336 | +0.05(+0.30%) |
Nov 08, 2019 | 16.50 | 16.63 | 16.21 | 16.57 | 202,500 | +0.18(+1.10%) |
Nov 07, 2019 | 16.35 | 16.68 | 16.13 | 16.39 | 241,902 | +0.09(+0.55%) |
Nov 06, 2019 | 16.49 | 16.63 | 16.19 | 16.30 | 398,844 | -0.10(-0.61%) |
Nov 05, 2019 | 16.43 | 16.56 | 16.13 | 16.40 | 470,058 | +0.15(+0.92%) |
Nov 04, 2019 | 16.79 | 16.80 | 16.12 | 16.25 | 380,426 | -0.23(-1.40%) |
Nov 01, 2019 | 16.16 | 16.70 | 16.03 | 16.48 | 624,300 | +0.40(+2.49%) |
Oct 31, 2019 | 16.30 | 16.44 | 15.87 | 16.08 | 188,318 | -0.16(-0.99%) |
Oct 30, 2019 | 16.14 | 16.44 | 15.99 | 16.24 | 356,062 | +0.09(+0.56%) |
Oct 29, 2019 | 16.60 | 16.60 | 15.91 | 16.15 | 371,178 | -0.36(-2.18%) |
Oct 28, 2019 | 17.09 | 17.17 | 16.45 | 16.51 | 322,458 | -0.48(-2.83%) |
Oct 25, 2019 | 16.69 | 17.13 | 16.52 | 16.99 | 732,400 | +0.28(+1.68%) |
Oct 24, 2019 | 16.04 | 16.99 | 15.85 | 16.71 | 339,346 | +0.72(+4.50%) |
Oct 23, 2019 | 15.89 | 16.27 | 15.81 | 15.99 | 308,274 | +0.02(+0.13%) |
Oct 22, 2019 | 16.15 | 16.46 | 15.77 | 15.97 | 255,576 | -0.23(-1.42%) |
Oct 21, 2019 | 15.79 | 16.34 | 15.35 | 16.20 | 381,056 | +0.58(+3.75%) |
Oct 18, 2019 | 16.06 | 16.15 | 15.08 | 15.62 | 1,020,900 | -0.47(-2.95%) |
Oct 17, 2019 | 16.24 | 16.57 | 16.02 | 16.09 | 290,398 | -0.14(-0.86%) |
Oct 16, 2019 | 16.24 | 16.30 | 15.60 | 16.23 | 382,449 | -0.08(-0.49%) |
Oct 15, 2019 | 16.26 | 16.57 | 16.18 | 16.31 | 318,977 | -0.02(-0.12%) |
Oct 14, 2019 | 16.24 | 16.57 | 15.89 | 16.33 | 262,678 | +0.02(+0.12%) |
Oct 11, 2019 | 15.92 | 16.45 | 15.81 | 16.31 | 344,200 | +0.53(+3.36%) |
Oct 10, 2019 | 15.38 | 15.93 | 15.25 | 15.78 | 497,045 | +0.43(+2.80%) |
Oct 09, 2019 | 15.81 | 16.24 | 15.32 | 15.35 | 401,460 | -0.18(-1.16%) |
Oct 08, 2019 | 16.21 | 16.34 | 15.41 | 15.53 | 595,425 | -0.88(-5.36%) |
Oct 07, 2019 | 16.53 | 16.77 | 16.00 | 16.41 | 473,528 | -0.02(-0.12%) |
Oct 04, 2019 | 16.23 | 16.49 | 15.90 | 16.43 | 304,800 | +0.32(+1.99%) |
Oct 03, 2019 | 15.51 | 16.36 | 15.10 | 16.11 | 646,280 | +0.62(+4.00%) |
Oct 02, 2019 | 15.12 | 15.53 | 14.80 | 15.49 | 612,704 | +0.19(+1.24%) |
Oct 01, 2019 | 16.09 | 16.22 | 15.20 | 15.30 | 722,688 | -0.68(-4.26%) |
Sep 30, 2019 | 15.84 | 16.23 | 15.42 | 15.98 | 996,317 | +0.11(+0.69%) |
Sep 27, 2019 | 16.39 | 16.51 | 15.65 | 15.87 | 522,800 | -0.61(-3.67%) |
Sep 26, 2019 | 16.74 | 16.83 | 16.20 | 16.48 | 478,865 | -0.40(-2.40%) |
Sep 25, 2019 | 16.65 | 17.07 | 16.10 | 16.88 | 1,023,574 | +0.13(+0.78%) |
Sep 24, 2019 | 17.30 | 17.35 | 16.50 | 16.75 | 604,932 | -0.56(-3.24%) |
Sep 23, 2019 | 17.65 | 17.74 | 17.07 | 17.31 | 445,692 | -0.49(-2.75%) |
Sep 20, 2019 | 18.12 | 18.45 | 17.27 | 17.80 | 1,476,500 | -0.24(-1.33%) |
Sep 19, 2019 | 17.81 | 18.95 | 17.73 | 18.04 | 975,710 | +0.18(+1.01%) |
Sep 18, 2019 | 17.70 | 18.00 | 17.31 | 17.86 | 907,126 | +0.09(+0.51%) |
Sep 17, 2019 | 17.62 | 18.10 | 17.02 | 17.77 | 709,068 | +0.21(+1.20%) |
Sep 16, 2019 | 16.87 | 17.75 | 16.62 | 17.56 | 1,219,486 | +0.62(+3.66%) |
Sep 13, 2019 | 17.05 | 17.12 | 16.59 | 16.94 | 899,400 | -0.10(-0.59%) |
Sep 12, 2019 | 17.11 | 17.25 | 16.56 | 17.04 | 1,079,200 | -0.03(-0.18%) |
Sep 11, 2019 | 17.88 | 18.40 | 16.85 | 17.07 | 2,239,236 | -0.05(-0.29%) |
Sep 10, 2019 | 15.72 | 17.27 | 15.29 | 17.12 | 2,031,778 | +1.17(+7.34%) |
Sep 09, 2019 | 15.83 | 16.18 | 15.04 | 15.95 | 3,270,436 | +0.18(+1.14%) |
Sep 06, 2019 | 16.85 | 17.80 | 15.68 | 15.77 | 12,413,800 | -9.44(-37.45%) |
Sep 05, 2019 | 24.35 | 25.24 | 23.25 | 25.21 | 1,458,760 | +1.08(+4.48%) |
Sep 04, 2019 | 24.75 | 24.96 | 24.08 | 24.13 | 410,792 | -0.11(-0.45%) |
Sep 03, 2019 | 24.53 | 25.36 | 23.92 | 24.24 | 418,815 | -0.59(-2.38%) |
Aug 30, 2019 | 24.99 | 25.08 | 23.91 | 24.83 | 261,100 | +0.30(+1.22%) |
Aug 29, 2019 | 23.77 | 24.78 | 23.34 | 24.53 | 470,933 | +1.47(+6.37%) |
Aug 28, 2019 | 22.72 | 23.34 | 22.34 | 23.06 | 609,019 | +0.35(+1.54%) |
Aug 27, 2019 | 24.02 | 24.09 | 22.58 | 22.71 | 337,838 | -1.12(-4.70%) |
Aug 26, 2019 | 24.31 | 24.56 | 23.39 | 23.83 | 251,518 | -0.25(-1.04%) |
Aug 23, 2019 | 23.65 | 24.75 | 23.52 | 24.08 | 445,500 | +0.28(+1.18%) |
Aug 22, 2019 | 23.69 | 24.00 | 23.17 | 23.80 | 294,782 | +0.11(+0.46%) |
Aug 21, 2019 | 25.12 | 25.62 | 23.50 | 23.69 | 710,638 | -1.24(-4.97%) |
Aug 20, 2019 | 25.25 | 25.55 | 24.65 | 24.93 | 431,235 | -0.35(-1.38%) |
Aug 19, 2019 | 25.80 | 25.80 | 25.22 | 25.28 | 449,428 | -0.14(-0.55%) |
Aug 16, 2019 | 25.40 | 26.16 | 25.11 | 25.42 | 241,500 | +0.34(+1.36%) |
Aug 15, 2019 | 25.10 | 25.37 | 24.53 | 25.08 | 343,880 | -0.36(-1.42%) |
Aug 14, 2019 | 25.35 | 25.92 | 24.67 | 25.44 | 345,398 | -0.48(-1.85%) |
Aug 13, 2019 | 25.56 | 26.62 | 25.56 | 25.92 | 301,728 | +0.41(+1.61%) |
Aug 12, 2019 | 25.72 | 26.18 | 25.22 | 25.51 | 359,941 | -0.38(-1.47%) |
Aug 09, 2019 | 26.01 | 26.59 | 25.42 | 25.89 | 277,200 | -0.26(-0.99%) |
Aug 08, 2019 | 25.45 | 26.39 | 25.36 | 26.15 | 324,688 | +0.76(+2.99%) |
Aug 07, 2019 | 25.10 | 25.66 | 24.41 | 25.39 | 306,877 | +0.02(+0.08%) |
Aug 06, 2019 | 26.39 | 26.95 | 25.25 | 25.37 | 377,227 | -0.71(-2.72%) |
Aug 05, 2019 | 25.78 | 26.28 | 25.33 | 26.08 | 452,323 | -0.60(-2.25%) |
Aug 02, 2019 | 27.24 | 27.40 | 25.82 | 26.68 | 522,300 | -0.91(-3.30%) |
Aug 01, 2019 | 27.78 | 28.45 | 27.35 | 27.59 | 539,677 | -0.15(-0.54%) |
Jul 31, 2019 | 29.30 | 29.60 | 27.28 | 27.74 | 479,656 | -1.47(-5.03%) |
Jul 30, 2019 | 28.97 | 30.06 | 28.56 | 29.21 | 798,302 | +0.06(+0.21%) |
Jul 29, 2019 | 30.22 | 30.38 | 28.57 | 29.15 | 696,953 | -1.07(-3.54%) |
Jul 26, 2019 | 29.31 | 30.49 | 28.95 | 30.22 | 298,500 | +1.10(+3.78%) |
Jul 25, 2019 | 29.13 | 29.29 | 28.54 | 29.12 | 265,591 | -0.09(-0.31%) |
Jul 24, 2019 | 28.43 | 29.44 | 27.98 | 29.21 | 358,560 | +0.63(+2.20%) |
Jul 23, 2019 | 28.13 | 28.94 | 27.58 | 28.58 | 646,431 | +0.51(+1.82%) |
Jul 22, 2019 | 27.20 | 28.30 | 27.00 | 28.07 | 618,683 | +0.90(+3.31%) |
Jul 19, 2019 | 27.12 | 28.89 | 26.91 | 27.17 | 539,000 | +0.11(+0.41%) |
Jul 18, 2019 | 27.42 | 27.71 | 26.32 | 27.06 | 771,296 | -0.45(-1.64%) |
Jul 17, 2019 | 27.74 | 28.28 | 27.45 | 27.51 | 334,035 | -0.14(-0.51%) |
Jul 16, 2019 | 28.95 | 29.03 | 27.46 | 27.65 | 371,011 | -1.23(-4.26%) |
Jul 15, 2019 | 30.95 | 31.14 | 28.74 | 28.88 | 600,138 | -2.07(-6.69%) |
Jul 12, 2019 | 30.65 | 31.02 | 30.02 | 30.95 | 243,800 | +0.45(+1.48%) |
Jul 11, 2019 | 30.68 | 31.35 | 30.20 | 30.50 | 391,947 | -0.18(-0.59%) |
Jul 10, 2019 | 29.53 | 31.10 | 29.42 | 30.68 | 798,473 | +1.39(+4.75%) |
Jul 09, 2019 | 28.46 | 30.19 | 28.39 | 29.29 | 861,848 | +0.75(+2.63%) |
Jul 08, 2019 | 28.11 | 29.27 | 27.78 | 28.54 | 396,554 | +0.17(+0.60%) |
Jul 05, 2019 | 28.03 | 28.40 | 27.51 | 28.37 | 319,200 | +0.06(+0.21%) |
Jul 03, 2019 | 28.33 | 29.41 | 28.09 | 28.31 | 325,700 | +0.24(+0.86%) |
Jul 02, 2019 | 27.53 | 28.32 | 27.09 | 28.07 | 511,588 | +0.33(+1.19%) |
Jul 01, 2019 | 27.54 | 29.13 | 27.46 | 27.74 | 853,330 | +0.42(+1.54%) |
Jun 28, 2019 | 28.16 | 28.22 | 27.00 | 27.32 | 1,031,200 | -0.63(-2.25%) |
Jun 27, 2019 | 28.45 | 28.80 | 27.91 | 27.95 | 433,400 | -0.52(-1.83%) |
Jun 26, 2019 | 28.53 | 28.83 | 27.93 | 28.47 | 472,278 | +0.03(+0.11%) |
Jun 25, 2019 | 28.90 | 29.66 | 28.42 | 28.44 | 522,836 | -0.23(-0.80%) |
Jun 24, 2019 | 30.65 | 30.65 | 28.61 | 28.67 | 986,003 | -2.11(-6.86%) |
Jun 21, 2019 | 30.11 | 31.38 | 29.81 | 30.78 | 2,394,600 | +0.43(+1.42%) |
Jun 20, 2019 | 31.44 | 31.79 | 30.29 | 30.35 | 521,081 | -0.39(-1.27%) |
Jun 19, 2019 | 30.39 | 31.13 | 29.98 | 30.74 | 615,598 | +0.35(+1.15%) |
Jun 18, 2019 | 31.04 | 32.26 | 30.38 | 30.39 | 813,391 | -0.23(-0.75%) |
Jun 17, 2019 | 29.04 | 30.81 | 29.03 | 30.62 | 1,064,176 | +1.91(+6.65%) |
Jun 14, 2019 | 29.15 | 29.17 | 28.30 | 28.71 | 322,300 | -0.67(-2.28%) |
Jun 13, 2019 | 28.52 | 29.62 | 27.77 | 29.38 | 765,755 | -0.18(-0.61%) |
Jun 12, 2019 | 29.27 | 29.95 | 28.90 | 29.56 | 536,822 | +0.25(+0.85%) |
Jun 11, 2019 | 31.38 | 32.82 | 28.91 | 29.31 | 908,129 | -2.71(-8.46%) |
Jun 10, 2019 | 32.16 | 35.10 | 31.78 | 32.02 | 1,961,482 | +2.20(+7.38%) |
Jun 07, 2019 | 27.44 | 30.00 | 25.12 | 29.82 | 5,235,700 | -1.94(-6.11%) |
Jun 06, 2019 | 31.50 | 31.99 | 30.81 | 31.76 | 1,251,577 | -0.13(-0.41%) |
Jun 05, 2019 | 32.31 | 32.68 | 30.73 | 31.89 | 522,442 | -0.03(-0.09%) |
Jun 04, 2019 | 31.47 | 32.30 | 31.01 | 31.92 | 591,524 | +1.13(+3.67%) |
Jun 03, 2019 | 33.42 | 33.83 | 30.46 | 30.79 | 884,303 | -2.71(-8.09%) |
May 31, 2019 | 33.19 | 34.57 | 32.65 | 33.50 | 562,300 | -0.30(-0.89%) |
May 30, 2019 | 34.18 | 34.43 | 33.25 | 33.80 | 531,990 | -0.30(-0.88%) |
May 29, 2019 | 35.03 | 35.29 | 34.06 | 34.10 | 475,631 | -1.24(-3.51%) |
May 28, 2019 | 35.02 | 35.97 | 34.92 | 35.34 | 370,799 | +0.38(+1.09%) |
May 24, 2019 | 35.08 | 35.67 | 34.59 | 34.96 | 257,300 | +0.04(+0.11%) |
May 23, 2019 | 36.45 | 36.45 | 34.32 | 34.92 | 474,920 | -1.87(-5.08%) |
May 22, 2019 | 36.72 | 37.22 | 36.50 | 36.79 | 237,568 | -0.13(-0.35%) |
May 21, 2019 | 36.85 | 37.00 | 36.19 | 36.92 | 259,080 | +0.75(+2.07%) |
May 20, 2019 | 37.35 | 37.46 | 35.95 | 36.17 | 336,125 | -1.86(-4.89%) |
May 17, 2019 | 37.05 | 38.36 | 36.36 | 38.03 | 423,200 | +0.34(+0.90%) |
May 16, 2019 | 36.69 | 37.84 | 36.69 | 37.69 | 525,561 | +1.09(+2.98%) |
May 15, 2019 | 35.40 | 37.04 | 35.18 | 36.60 | 269,412 | +0.84(+2.35%) |
May 14, 2019 | 34.18 | 36.15 | 34.18 | 35.76 | 363,075 | +1.69(+4.96%) |
May 13, 2019 | 35.68 | 36.19 | 33.67 | 34.07 | 587,511 | -2.65(-7.22%) |
May 10, 2019 | 36.07 | 37.25 | 34.80 | 36.72 | 362,400 | +0.33(+0.91%) |
May 09, 2019 | 36.27 | 36.79 | 34.50 | 36.39 | 330,909 | -0.40(-1.09%) |
May 08, 2019 | 35.93 | 37.29 | 35.78 | 36.79 | 238,336 | +0.83(+2.31%) |
May 07, 2019 | 38.38 | 38.74 | 35.11 | 35.96 | 516,098 | -2.78(-7.18%) |
May 06, 2019 | 35.91 | 39.26 | 35.50 | 38.74 | 717,401 | +1.98(+5.39%) |
May 03, 2019 | 36.46 | 37.05 | 35.50 | 36.76 | 661,300 | +0.30(+0.82%) |
May 02, 2019 | 36.93 | 37.62 | 35.92 | 36.46 | 638,944 | -0.50(-1.35%) |
May 01, 2019 | 38.45 | 38.99 | 36.45 | 36.96 | 584,370 | -1.35(-3.52%) |
Apr 30, 2019 | 38.25 | 39.47 | 38.01 | 38.31 | 703,711 | +0.17(+0.45%) |
Apr 29, 2019 | 38.55 | 39.67 | 38.02 | 38.14 | 638,162 | -0.42(-1.09%) |
Apr 26, 2019 | 37.87 | 39.41 | 37.36 | 38.56 | 550,300 | +0.78(+2.06%) |
Apr 25, 2019 | 37.56 | 38.90 | 37.31 | 37.78 | 822,235 | +0.54(+1.45%) |
Apr 24, 2019 | 37.29 | 38.96 | 36.43 | 37.24 | 2,348,901 | +0.29(+0.78%) |
Apr 23, 2019 | 36.00 | 37.48 | 36.00 | 36.95 | 1,038,374 | +1.12(+3.13%) |
Apr 22, 2019 | 34.50 | 36.46 | 34.10 | 35.83 | 551,706 | +1.34(+3.89%) |
Apr 18, 2019 | 36.01 | 36.43 | 34.42 | 34.49 | 945,500 | -1.60(-4.43%) |
Apr 17, 2019 | 37.90 | 38.18 | 35.55 | 36.09 | 887,204 | -1.54(-4.09%) |
Apr 16, 2019 | 37.60 | 38.84 | 37.22 | 37.63 | 784,807 | +0.06(+0.16%) |
Apr 15, 2019 | 38.22 | 38.85 | 37.05 | 37.57 | 2,038,048 | -0.74(-1.93%) |
Apr 12, 2019 | 39.83 | 40.15 | 38.19 | 38.31 | 541,300 | -1.39(-3.50%) |
Apr 11, 2019 | 37.79 | 40.15 | 37.29 | 39.70 | 1,134,893 | +2.33(+6.23%) |
Apr 10, 2019 | 37.98 | 38.85 | 37.30 | 37.37 | 491,291 | -0.60(-1.58%) |
Apr 09, 2019 | 37.93 | 39.25 | 37.60 | 37.97 | 2,269,861 | -0.06(-0.16%) |
Apr 08, 2019 | 37.85 | 38.79 | 37.11 | 38.03 | 582,543 | +0.17(+0.45%) |
Apr 05, 2019 | 37.62 | 38.32 | 37.01 | 37.86 | 602,900 | +0.36(+0.96%) |
Apr 04, 2019 | 39.64 | 39.77 | 36.70 | 37.50 | 840,645 | -2.05(-5.18%) |
Apr 03, 2019 | 40.81 | 41.29 | 39.46 | 39.55 | 625,008 | -1.21(-2.97%) |
Apr 02, 2019 | 40.87 | 41.06 | 39.65 | 40.76 | 1,635,073 | -0.22(-0.54%) |
Apr 01, 2019 | 40.60 | 41.61 | 39.63 | 40.98 | 795,856 | +0.65(+1.61%) |
Mar 29, 2019 | 40.05 | 40.79 | 39.51 | 40.33 | 583,700 | +0.78(+1.97%) |
Mar 28, 2019 | 40.62 | 41.62 | 38.98 | 39.55 | 977,872 | -1.08(-2.66%) |
Mar 27, 2019 | 43.10 | 43.90 | 37.01 | 40.63 | 2,454,576 | -2.55(-5.91%) |
Mar 26, 2019 | 43.88 | 47.08 | 42.56 | 43.18 | 1,486,858 | -0.40(-0.92%) |
Mar 25, 2019 | 43.12 | 44.32 | 41.87 | 43.58 | 724,061 | +0.16(+0.37%) |
Mar 22, 2019 | 43.00 | 44.24 | 42.88 | 43.42 | 524,600 | -0.14(-0.32%) |
Mar 21, 2019 | 42.85 | 44.55 | 42.85 | 43.56 | 1,834,233 | +0.13(+0.30%) |
Mar 20, 2019 | 43.65 | 43.97 | 42.81 | 43.43 | 3,052,077 | -0.58(-1.32%) |
Mar 19, 2019 | 43.74 | 44.95 | 42.62 | 44.01 | 1,437,186 | +0.82(+1.90%) |
Mar 18, 2019 | 41.39 | 43.41 | 40.64 | 43.19 | 1,345,420 | +1.48(+3.55%) |
Mar 15, 2019 | 37.97 | 41.85 | 37.19 | 41.71 | 4,153,800 | +3.92(+10.37%) |
Mar 14, 2019 | 37.79 | 39.13 | 34.60 | 37.79 | 4,342,575 | +6.59(+21.12%) |
Mar 13, 2019 | 30.84 | 31.44 | 30.74 | 31.20 | 1,043,073 | +0.73(+2.40%) |
Mar 12, 2019 | 30.80 | 31.25 | 29.53 | 30.47 | 618,553 | -0.09(-0.29%) |
Mar 11, 2019 | 31.14 | 32.24 | 30.25 | 30.56 | 624,921 | -0.49(-1.58%) |
Mar 08, 2019 | 31.10 | 31.22 | 29.66 | 31.05 | 673,300 | -1.22(-3.78%) |
Mar 07, 2019 | 31.54 | 33.15 | 30.85 | 32.27 | 453,164 | +1.08(+3.46%) |
Mar 06, 2019 | 32.27 | 33.26 | 30.09 | 31.19 | 821,804 | -1.06(-3.29%) |
Mar 05, 2019 | 34.41 | 34.60 | 31.39 | 32.25 | 827,871 | -3.09(-8.74%) |
Mar 04, 2019 | 36.00 | 36.87 | 34.40 | 35.34 | 801,362 | -0.08(-0.23%) |
Mar 01, 2019 | 34.79 | 36.02 | 34.15 | 35.42 | 491,900 | +0.73(+2.10%) |
Feb 28, 2019 | 34.19 | 34.94 | 34.07 | 34.69 | 1,506,047 | +0.51(+1.49%) |
Feb 27, 2019 | 34.48 | 35.05 | 34.08 | 34.18 | 665,099 | -0.55(-1.58%) |
Feb 26, 2019 | 35.45 | 36.07 | 34.51 | 34.73 | 565,524 | -0.71(-2.00%) |
Feb 25, 2019 | 33.13 | 35.93 | 33.13 | 35.44 | 716,144 | +2.48(+7.52%) |
Feb 22, 2019 | 32.52 | 33.99 | 31.98 | 32.96 | 613,800 | +0.77(+2.39%) |
Feb 21, 2019 | 33.54 | 33.59 | 31.80 | 32.19 | 506,035 | -1.40(-4.17%) |
Feb 20, 2019 | 32.87 | 33.68 | 32.75 | 33.59 | 415,672 | +0.82(+2.50%) |
Feb 19, 2019 | 31.84 | 33.32 | 31.65 | 32.77 | 429,491 | +1.48(+4.73%) |
Feb 15, 2019 | 31.31 | 31.48 | 30.11 | 31.29 | 442,600 | +0.10(+0.32%) |
Feb 14, 2019 | 29.25 | 32.23 | 29.21 | 31.19 | 608,546 | +1.98(+6.78%) |
Feb 13, 2019 | 30.24 | 30.24 | 28.89 | 29.21 | 311,437 | -0.80(-2.67%) |
Feb 12, 2019 | 29.62 | 30.21 | 29.08 | 30.01 | 278,851 | +0.44(+1.49%) |
Feb 11, 2019 | 29.80 | 30.60 | 28.50 | 29.57 | 397,976 | -0.04(-0.14%) |
Feb 08, 2019 | 27.62 | 30.08 | 27.16 | 29.61 | 356,400 | +1.79(+6.43%) |
Feb 07, 2019 | 26.62 | 28.45 | 26.49 | 27.82 | 310,834 | +0.89(+3.30%) |
Feb 06, 2019 | 27.35 | 27.82 | 25.41 | 26.93 | 317,510 | -0.53(-1.93%) |
Feb 05, 2019 | 26.88 | 28.75 | 26.60 | 27.46 | 499,171 | +0.58(+2.16%) |
Feb 04, 2019 | 26.88 | 27.63 | 26.24 | 26.88 | 279,086 | +0.02(+0.07%) |