Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.705 | 7.714 | 7.384 | 7.448 | 432,561 | -0.31(-4.01%) |
Jan 30, 2020 | 7.604 | 7.907 | 7.531 | 7.760 | 296,120 | -0.01(-0.12%) |
Jan 29, 2020 | 7.925 | 7.971 | 7.522 | 7.769 | 443,225 | -0.10(-1.28%) |
Jan 28, 2020 | 8.246 | 8.337 | 7.833 | 7.870 | 694,342 | -0.33(-4.02%) |
Jan 27, 2020 | 8.484 | 8.520 | 8.108 | 8.200 | 646,491 | -0.57(-6.48%) |
Jan 24, 2020 | 8.978 | 9.116 | 8.319 | 8.768 | 741,784 | -0.25(-2.74%) |
Jan 23, 2020 | 9.043 | 9.084 | 8.704 | 9.015 | 441,309 | -0.15(-1.60%) |
Jan 22, 2020 | 9.537 | 9.537 | 8.969 | 9.162 | 492,277 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.345 | 9.537 | 820,081 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,859 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,321 | -0.31(-2.88%) |
Jan 15, 2020 | 10.88 | 11.00 | 10.57 | 10.83 | 384,971 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.67 | 10.94 | 359,821 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,928 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,946 | -0.40(-3.67%) |
Jan 09, 2020 | 11.31 | 11.51 | 10.76 | 10.99 | 666,734 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.42 | 11.38 | 11.38 | 486,757 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.85 | 12.29 | 12.37 | 309,473 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.75 | 12.76 | 427,765 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.85 | 13.08 | 13.27 | 490,193 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.30 | 13.44 | 577,824 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.29 | 820,153 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.74 | 13.21 | 13.26 | 340,727 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,615 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.62 | 265,111 | +0.04(+0.27%) |
Dec 24, 2019 | 13.51 | 13.70 | 13.39 | 13.59 | 142,768 | +0.07(+0.54%) |
Dec 23, 2019 | 13.39 | 13.63 | 13.17 | 13.51 | 270,678 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.17 | 13.36 | 1,300,087 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.73 | 13.24 | 13.30 | 496,466 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,723 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.63 | 13.18 | 13.40 | 568,711 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.40 | 633,034 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.40 | 12.46 | 367,726 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,449 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,402 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,488 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,643 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,642 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.54 | 11.72 | 299,405 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.66 | 248,425 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.22 | 11.64 | 332,620 | +0.10(+0.87%) |
Dec 02, 2019 | 11.73 | 11.90 | 11.22 | 11.54 | 453,548 | -0.15(-1.25%) |
Nov 29, 2019 | 11.94 | 11.97 | 11.45 | 11.69 | 219,500 | -0.38(-3.19%) |
Nov 27, 2019 | 12.09 | 12.35 | 11.97 | 12.08 | 234,454 | +0.03(+0.23%) |
Nov 26, 2019 | 12.11 | 12.23 | 11.93 | 12.05 | 373,976 | -0.07(-0.60%) |
Nov 25, 2019 | 11.61 | 12.20 | 11.60 | 12.12 | 316,978 | +0.52(+4.50%) |
Nov 22, 2019 | 11.21 | 11.77 | 11.20 | 11.60 | 346,879 | +0.40(+3.60%) |
Nov 21, 2019 | 10.89 | 11.30 | 10.78 | 11.20 | 323,829 | +0.26(+2.34%) |
Nov 20, 2019 | 11.06 | 11.16 | 10.82 | 10.94 | 561,530 | -0.14(-1.24%) |
Nov 19, 2019 | 11.12 | 11.22 | 10.73 | 11.08 | 586,714 | -0.01(-0.08%) |
Nov 18, 2019 | 11.18 | 11.25 | 10.85 | 11.09 | 601,553 | -0.15(-1.30%) |
Nov 15, 2019 | 11.09 | 11.67 | 10.92 | 11.23 | 811,094 | +0.40(+3.72%) |
Nov 14, 2019 | 10.97 | 11.15 | 10.81 | 10.83 | 524,816 | -0.16(-1.50%) |
Nov 13, 2019 | 11.13 | 11.26 | 10.75 | 10.99 | 432,674 | -0.24(-2.12%) |
Nov 12, 2019 | 11.63 | 11.72 | 11.18 | 11.23 | 798,400 | -0.41(-3.54%) |
Nov 11, 2019 | 11.96 | 12.00 | 11.48 | 11.64 | 536,017 | -0.49(-4.08%) |
Nov 08, 2019 | 11.98 | 12.42 | 11.91 | 12.14 | 343,932 | -0.03(-0.23%) |
Nov 07, 2019 | 12.14 | 12.29 | 11.82 | 12.17 | 356,419 | +0.27(+2.23%) |
Nov 06, 2019 | 12.39 | 12.60 | 11.80 | 11.90 | 526,771 | -0.59(-4.70%) |
Nov 05, 2019 | 11.76 | 13.18 | 10.97 | 12.49 | 779,105 | -0.27(-2.15%) |
Nov 04, 2019 | 12.64 | 12.85 | 12.22 | 12.76 | 558,921 | +0.40(+3.26%) |
Nov 01, 2019 | 12.20 | 12.63 | 12.14 | 12.36 | 525,557 | +0.24(+1.97%) |
Oct 31, 2019 | 12.37 | 12.38 | 11.84 | 12.12 | 538,955 | -0.28(-2.29%) |
Oct 30, 2019 | 12.79 | 12.82 | 12.39 | 12.40 | 336,637 | -0.43(-3.35%) |
Oct 29, 2019 | 13.15 | 13.20 | 12.49 | 12.84 | 512,925 | -0.49(-3.71%) |
Oct 28, 2019 | 13.30 | 13.44 | 13.13 | 13.33 | 218,776 | +0.05(+0.34%) |
Oct 25, 2019 | 13.31 | 13.56 | 13.25 | 13.28 | 203,455 | -0.13(-0.96%) |
Oct 24, 2019 | 13.86 | 13.96 | 13.24 | 13.41 | 215,659 | -0.33(-2.40%) |
Oct 23, 2019 | 13.42 | 13.89 | 13.17 | 13.74 | 241,722 | +0.32(+2.39%) |
Oct 22, 2019 | 13.31 | 13.63 | 13.01 | 13.42 | 330,964 | +0.14(+1.03%) |
Oct 21, 2019 | 13.17 | 13.62 | 13.15 | 13.28 | 203,091 | +0.18(+1.40%) |
Oct 18, 2019 | 13.74 | 13.81 | 13.10 | 13.10 | 251,372 | -0.66(-4.79%) |
Oct 17, 2019 | 14.14 | 14.33 | 13.67 | 13.76 | 239,649 | -0.32(-2.28%) |
Oct 16, 2019 | 14.09 | 15.01 | 13.98 | 14.08 | 468,124 | -0.01(-0.07%) |
Oct 15, 2019 | 14.00 | 14.70 | 13.86 | 14.09 | 246,215 | +0.05(+0.39%) |
Oct 14, 2019 | 13.99 | 14.41 | 13.79 | 14.04 | 296,734 | -0.11(-0.78%) |
Oct 11, 2019 | 13.74 | 14.59 | 13.69 | 14.15 | 446,860 | +0.64(+4.75%) |
Oct 10, 2019 | 13.36 | 13.73 | 13.20 | 13.50 | 330,180 | +0.33(+2.50%) |
Oct 09, 2019 | 13.00 | 13.26 | 12.83 | 13.17 | 168,491 | +0.33(+2.57%) |
Oct 08, 2019 | 13.04 | 13.13 | 12.65 | 12.84 | 446,222 | -0.33(-2.50%) |
Oct 07, 2019 | 13.42 | 13.50 | 13.01 | 13.17 | 299,671 | -0.26(-1.91%) |
Oct 04, 2019 | 13.50 | 13.68 | 13.19 | 13.43 | 398,507 | -0.01(-0.07%) |
Oct 03, 2019 | 13.23 | 13.52 | 12.86 | 13.44 | 289,627 | +0.13(+0.96%) |
Oct 02, 2019 | 13.23 | 13.49 | 13.03 | 13.31 | 294,130 | -0.04(-0.27%) |
Oct 01, 2019 | 14.39 | 14.78 | 13.16 | 13.35 | 579,312 | -0.97(-6.78%) |
Sep 30, 2019 | 14.11 | 14.61 | 13.84 | 14.32 | 420,609 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.16 | 14.19 | 305,947 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.15 | 14.41 | 434,768 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,653 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,403 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,316 | +0.08(+0.55%) |
Sep 20, 2019 | 15.36 | 15.62 | 14.70 | 15.01 | 805,746 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,853 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.13 | 15.17 | 15.48 | 327,580 | -0.49(-3.10%) |
Sep 17, 2019 | 15.81 | 16.19 | 15.66 | 15.98 | 345,846 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,671 | +0.17(+1.10%) |
Sep 13, 2019 | 16.14 | 16.42 | 15.63 | 15.80 | 405,492 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.79 | 15.96 | 472,185 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.69 | 16.85 | 369,379 | -0.12(-0.70%) |
Sep 10, 2019 | 16.02 | 16.99 | 15.89 | 16.97 | 415,558 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.01 | 395,167 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,390 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,940 | -0.06(-0.42%) |
Sep 04, 2019 | 15.27 | 15.67 | 15.18 | 15.27 | 254,063 | +0.29(+1.96%) |
Sep 03, 2019 | 15.06 | 15.44 | 14.73 | 14.98 | 283,364 | -0.38(-2.45%) |
Aug 30, 2019 | 15.45 | 15.77 | 15.09 | 15.36 | 369,800 | +0.04(+0.24%) |
Aug 29, 2019 | 15.20 | 15.48 | 15.11 | 15.32 | 220,997 | +0.31(+2.08%) |
Aug 28, 2019 | 15.13 | 15.40 | 14.59 | 15.01 | 316,301 | +0.21(+1.42%) |
Aug 27, 2019 | 15.27 | 15.37 | 14.70 | 14.80 | 340,681 | -0.39(-2.59%) |
Aug 26, 2019 | 15.03 | 15.24 | 14.62 | 15.19 | 256,543 | +0.15(+0.97%) |
Aug 23, 2019 | 15.57 | 15.57 | 14.86 | 15.04 | 397,852 | -0.59(-3.75%) |
Aug 22, 2019 | 16.16 | 16.27 | 15.63 | 15.63 | 337,339 | -0.53(-3.29%) |
Aug 21, 2019 | 16.63 | 17.01 | 16.14 | 16.16 | 340,088 | -0.20(-1.23%) |
Aug 20, 2019 | 16.36 | 16.77 | 16.11 | 16.36 | 352,356 | -0.17(-1.05%) |
Aug 19, 2019 | 16.08 | 16.61 | 15.85 | 16.54 | 490,916 | +0.73(+4.64%) |
Aug 16, 2019 | 15.31 | 15.94 | 15.08 | 15.80 | 446,205 | +0.56(+3.67%) |
Aug 15, 2019 | 15.45 | 15.70 | 14.98 | 15.25 | 373,257 | -0.24(-1.54%) |
Aug 14, 2019 | 15.50 | 15.86 | 15.18 | 15.48 | 611,932 | -0.36(-2.26%) |
Aug 13, 2019 | 15.74 | 16.78 | 15.68 | 15.84 | 568,397 | -0.09(-0.57%) |
Aug 12, 2019 | 16.15 | 16.31 | 15.37 | 15.93 | 356,139 | -0.36(-2.19%) |
Aug 09, 2019 | 16.61 | 16.62 | 16.17 | 16.29 | 439,874 | -0.33(-1.98%) |
Aug 08, 2019 | 17.21 | 17.26 | 16.52 | 16.62 | 402,285 | -0.03(-0.17%) |
Aug 07, 2019 | 16.61 | 17.22 | 16.36 | 16.65 | 413,123 | -0.53(-3.09%) |
Aug 06, 2019 | 18.40 | 18.40 | 16.62 | 17.18 | 645,878 | -0.35(-1.99%) |
Aug 05, 2019 | 18.06 | 18.11 | 17.17 | 17.53 | 648,178 | -0.95(-5.16%) |
Aug 02, 2019 | 18.87 | 19.11 | 18.27 | 18.48 | 450,789 | -0.43(-2.28%) |
Aug 01, 2019 | 19.65 | 19.70 | 18.41 | 18.91 | 446,175 | -0.78(-3.96%) |
Jul 31, 2019 | 20.01 | 20.33 | 19.59 | 19.69 | 265,318 | -0.44(-2.18%) |
Jul 30, 2019 | 19.80 | 20.24 | 19.54 | 20.13 | 285,380 | +0.16(+0.83%) |
Jul 29, 2019 | 20.42 | 20.51 | 19.86 | 19.96 | 246,426 | -0.49(-2.42%) |
Jul 26, 2019 | 20.57 | 20.71 | 19.72 | 20.46 | 497,833 | -0.04(-0.18%) |
Jul 25, 2019 | 21.44 | 21.56 | 20.42 | 20.49 | 330,699 | -0.88(-4.11%) |
Jul 24, 2019 | 21.03 | 21.47 | 20.93 | 21.37 | 387,206 | +0.31(+1.48%) |
Jul 23, 2019 | 21.16 | 21.30 | 20.61 | 21.06 | 539,871 | -0.15(-0.69%) |
Jul 22, 2019 | 21.69 | 22.17 | 21.18 | 21.21 | 328,798 | -0.43(-1.99%) |
Jul 19, 2019 | 21.24 | 21.80 | 20.76 | 21.64 | 728,467 | +0.31(+1.46%) |
Jul 18, 2019 | 22.22 | 22.29 | 21.09 | 21.33 | 528,192 | -0.93(-4.20%) |
Jul 17, 2019 | 22.62 | 22.62 | 22.21 | 22.26 | 197,826 | -0.12(-0.53%) |
Jul 16, 2019 | 22.35 | 22.71 | 22.20 | 22.38 | 163,809 | -0.09(-0.41%) |
Jul 15, 2019 | 23.37 | 23.55 | 22.43 | 22.47 | 255,528 | -0.71(-3.08%) |
Jul 12, 2019 | 23.13 | 23.50 | 22.96 | 23.19 | 225,394 | +0.11(+0.48%) |
Jul 11, 2019 | 23.48 | 23.79 | 23.00 | 23.08 | 178,676 | -0.34(-1.45%) |
Jul 10, 2019 | 23.65 | 23.91 | 23.14 | 23.42 | 241,061 | -0.02(-0.08%) |
Jul 09, 2019 | 23.56 | 23.68 | 22.96 | 23.44 | 205,494 | -0.22(-0.93%) |
Jul 08, 2019 | 23.61 | 24.18 | 23.47 | 23.66 | 393,475 | -0.11(-0.46%) |
Jul 05, 2019 | 23.32 | 23.81 | 23.29 | 23.77 | 165,908 | +0.22(+0.93%) |
Jul 03, 2019 | 23.35 | 23.59 | 22.93 | 23.55 | 119,519 | +0.26(+1.10%) |
Jul 02, 2019 | 24.48 | 24.57 | 23.23 | 23.29 | 289,603 | -1.17(-4.79%) |
Jul 01, 2019 | 24.81 | 24.81 | 24.06 | 24.46 | 345,344 | +0.08(+0.34%) |
Jun 28, 2019 | 23.89 | 24.75 | 23.86 | 24.38 | 785,335 | +0.51(+2.15%) |
Jun 27, 2019 | 23.54 | 23.90 | 23.08 | 23.87 | 178,248 | +0.46(+1.96%) |
Jun 26, 2019 | 23.25 | 23.64 | 22.84 | 23.41 | 241,170 | +0.30(+1.31%) |
Jun 25, 2019 | 24.11 | 24.20 | 23.03 | 23.11 | 225,983 | -1.08(-4.47%) |
Jun 24, 2019 | 24.92 | 25.01 | 24.13 | 24.19 | 320,346 | -0.80(-3.19%) |
Jun 21, 2019 | 24.25 | 25.08 | 24.25 | 24.98 | 812,950 | +0.54(+2.21%) |
Jun 20, 2019 | 24.69 | 25.05 | 24.43 | 24.44 | 303,117 | +0.27(+1.10%) |
Jun 19, 2019 | 23.98 | 24.59 | 23.90 | 24.18 | 300,663 | +0.31(+1.31%) |
Jun 18, 2019 | 23.53 | 24.75 | 23.53 | 23.87 | 314,379 | +0.58(+2.48%) |
Jun 17, 2019 | 22.94 | 23.53 | 22.85 | 23.29 | 401,177 | +0.29(+1.27%) |
Jun 14, 2019 | 23.22 | 23.32 | 22.70 | 23.00 | 320,464 | -0.39(-1.68%) |
Jun 13, 2019 | 23.77 | 23.93 | 23.19 | 23.39 | 432,110 | -0.28(-1.20%) |
Jun 12, 2019 | 24.15 | 24.50 | 23.54 | 23.67 | 212,823 | -0.96(-3.90%) |
Jun 11, 2019 | 24.44 | 25.11 | 24.44 | 24.64 | 235,679 | +0.36(+1.47%) |
Jun 10, 2019 | 24.37 | 24.91 | 24.23 | 24.28 | 184,006 | -0.10(-0.41%) |
Jun 07, 2019 | 24.18 | 24.74 | 23.91 | 24.38 | 180,861 | +0.18(+0.76%) |
Jun 06, 2019 | 24.37 | 24.44 | 23.73 | 24.20 | 362,659 | -0.03(-0.11%) |
Jun 05, 2019 | 25.24 | 25.39 | 24.13 | 24.22 | 246,000 | -0.92(-3.64%) |
Jun 04, 2019 | 24.78 | 25.48 | 24.61 | 25.14 | 247,111 | +0.69(+2.81%) |
Jun 03, 2019 | 24.27 | 24.57 | 23.88 | 24.45 | 261,243 | +0.43(+1.79%) |
May 31, 2019 | 23.75 | 24.10 | 23.45 | 24.02 | 305,292 | -0.16(-0.68%) |
May 30, 2019 | 24.63 | 24.90 | 24.11 | 24.19 | 243,982 | -0.33(-1.35%) |
May 29, 2019 | 24.55 | 24.97 | 24.25 | 24.52 | 222,940 | -0.33(-1.33%) |
May 28, 2019 | 24.97 | 25.15 | 24.55 | 24.85 | 281,732 | -0.11(-0.44%) |
May 24, 2019 | 25.31 | 25.41 | 24.47 | 24.96 | 257,048 | -0.07(-0.29%) |
May 23, 2019 | 25.22 | 25.83 | 24.86 | 25.03 | 348,755 | -0.76(-2.95%) |
May 22, 2019 | 26.39 | 26.39 | 25.40 | 25.79 | 286,930 | -0.78(-2.93%) |
May 21, 2019 | 26.49 | 27.01 | 26.36 | 26.57 | 179,570 | +0.24(+0.90%) |
May 20, 2019 | 26.36 | 26.75 | 25.82 | 26.33 | 191,824 | -0.21(-0.79%) |
May 17, 2019 | 27.16 | 27.45 | 26.45 | 26.54 | 252,245 | -0.93(-3.37%) |
May 16, 2019 | 27.71 | 27.71 | 26.94 | 27.47 | 260,563 | +0.05(+0.20%) |
May 15, 2019 | 27.16 | 27.51 | 26.93 | 27.41 | 248,916 | -0.04(-0.13%) |
May 14, 2019 | 27.27 | 27.70 | 26.36 | 27.45 | 363,747 | +0.24(+0.88%) |
May 13, 2019 | 28.75 | 28.75 | 27.11 | 27.21 | 366,432 | -1.76(-6.07%) |
May 10, 2019 | 27.96 | 29.10 | 27.76 | 28.97 | 332,798 | +0.88(+3.13%) |
May 09, 2019 | 28.05 | 28.78 | 27.53 | 28.09 | 473,202 | -0.45(-1.57%) |
May 08, 2019 | 30.23 | 31.06 | 28.38 | 28.54 | 407,997 | -0.68(-2.32%) |
May 07, 2019 | 30.00 | 30.07 | 29.00 | 29.22 | 218,707 | -1.18(-3.89%) |
May 06, 2019 | 29.72 | 30.54 | 29.39 | 30.40 | 223,643 | +0.24(+0.79%) |
May 03, 2019 | 29.38 | 30.42 | 29.38 | 30.16 | 311,841 | +1.01(+3.46%) |
May 02, 2019 | 29.78 | 30.07 | 28.90 | 29.15 | 228,145 | -0.80(-2.66%) |
May 01, 2019 | 31.09 | 31.20 | 29.83 | 29.95 | 488,563 | -1.11(-3.57%) |
Apr 30, 2019 | 30.94 | 31.34 | 30.76 | 31.06 | 270,749 | +0.03(+0.09%) |
Apr 29, 2019 | 31.17 | 31.43 | 30.99 | 31.03 | 122,583 | -0.19(-0.62%) |
Apr 26, 2019 | 30.69 | 31.25 | 30.28 | 31.22 | 114,280 | +0.68(+2.22%) |
Apr 25, 2019 | 31.32 | 31.45 | 30.48 | 30.55 | 233,421 | -0.93(-2.94%) |
Apr 24, 2019 | 31.41 | 31.71 | 31.09 | 31.47 | 234,572 | +0.00(+0.00%) |
Apr 23, 2019 | 30.98 | 31.70 | 30.59 | 31.47 | 297,914 | +0.48(+1.54%) |
Apr 22, 2019 | 30.45 | 31.38 | 30.36 | 30.99 | 174,917 | +0.55(+1.81%) |
Apr 18, 2019 | 30.48 | 30.82 | 30.22 | 30.44 | 371,874 | -0.38(-1.22%) |
Apr 17, 2019 | 31.58 | 31.68 | 30.77 | 30.82 | 430,021 | -0.68(-2.15%) |
Apr 16, 2019 | 30.85 | 31.75 | 30.58 | 31.50 | 337,671 | +0.60(+1.96%) |
Apr 15, 2019 | 31.24 | 31.34 | 30.71 | 30.89 | 285,341 | -0.35(-1.11%) |
Apr 12, 2019 | 30.95 | 31.40 | 30.60 | 31.24 | 254,647 | +0.34(+1.10%) |
Apr 11, 2019 | 31.21 | 31.50 | 30.50 | 30.90 | 354,248 | -0.29(-0.94%) |
Apr 10, 2019 | 30.77 | 31.45 | 30.49 | 31.20 | 300,357 | +0.57(+1.85%) |
Apr 09, 2019 | 30.62 | 31.09 | 30.39 | 30.63 | 332,836 | -0.08(-0.27%) |
Apr 08, 2019 | 30.65 | 31.08 | 30.41 | 30.71 | 380,444 | +0.05(+0.18%) |
Apr 05, 2019 | 30.66 | 31.02 | 30.40 | 30.66 | 492,594 | +0.16(+0.54%) |
Apr 04, 2019 | 29.80 | 30.50 | 29.56 | 30.49 | 323,793 | +0.63(+2.12%) |
Apr 03, 2019 | 30.67 | 30.82 | 29.55 | 29.86 | 408,303 | -0.63(-2.07%) |
Apr 02, 2019 | 31.27 | 31.31 | 30.06 | 30.49 | 367,207 | -0.82(-2.63%) |
Apr 01, 2019 | 31.68 | 32.23 | 31.20 | 31.31 | 367,417 | -0.04(-0.12%) |
Mar 29, 2019 | 31.41 | 32.10 | 30.79 | 31.35 | 444,131 | +0.34(+1.09%) |
Mar 28, 2019 | 30.47 | 31.11 | 30.29 | 31.01 | 249,039 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.23 | 30.47 | 321,435 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.15 | 31.20 | 299,233 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.34 | 419,792 | -0.93(-2.87%) |
Mar 22, 2019 | 33.00 | 33.44 | 32.25 | 32.27 | 233,362 | -1.07(-3.22%) |
Mar 21, 2019 | 33.72 | 34.68 | 33.25 | 33.34 | 314,989 | -0.53(-1.57%) |
Mar 20, 2019 | 34.31 | 34.47 | 33.68 | 33.87 | 271,787 | -0.57(-1.65%) |
Mar 19, 2019 | 34.65 | 34.81 | 34.14 | 34.44 | 258,397 | +0.02(+0.05%) |
Mar 18, 2019 | 34.28 | 34.92 | 33.98 | 34.42 | 274,356 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,430 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.79 | 33.07 | 33.67 | 191,929 | +0.31(+0.93%) |
Mar 13, 2019 | 33.33 | 33.89 | 33.02 | 33.36 | 301,261 | +0.24(+0.72%) |
Mar 12, 2019 | 32.10 | 33.37 | 32.10 | 33.12 | 381,501 | +0.91(+2.82%) |
Mar 11, 2019 | 31.09 | 32.29 | 30.94 | 32.21 | 521,156 | +1.37(+4.43%) |
Mar 08, 2019 | 31.24 | 31.50 | 30.64 | 30.85 | 194,723 | -0.55(-1.75%) |
Mar 07, 2019 | 32.75 | 32.77 | 31.36 | 31.40 | 306,786 | -1.12(-3.44%) |
Mar 06, 2019 | 34.42 | 34.45 | 32.30 | 32.51 | 284,827 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 34.99 | 34.26 | 34.27 | 299,499 | -0.18(-0.53%) |
Mar 04, 2019 | 35.18 | 35.49 | 34.29 | 34.46 | 379,848 | -0.70(-1.98%) |
Mar 01, 2019 | 35.00 | 35.19 | 34.21 | 35.15 | 200,508 | +0.38(+1.11%) |
Feb 28, 2019 | 35.19 | 35.25 | 34.14 | 34.77 | 210,211 | -0.34(-0.97%) |
Feb 27, 2019 | 34.37 | 35.23 | 34.17 | 35.11 | 200,731 | +0.97(+2.84%) |
Feb 26, 2019 | 33.94 | 34.46 | 33.87 | 34.14 | 204,779 | +0.27(+0.78%) |
Feb 25, 2019 | 34.19 | 34.19 | 33.39 | 33.87 | 194,835 | -0.25(-0.73%) |
Feb 22, 2019 | 34.40 | 34.92 | 33.97 | 34.12 | 184,572 | -0.15(-0.43%) |
Feb 21, 2019 | 34.11 | 34.39 | 33.70 | 34.26 | 248,089 | +0.29(+0.86%) |
Feb 20, 2019 | 33.51 | 34.04 | 33.07 | 33.97 | 247,479 | +0.59(+1.76%) |
Feb 19, 2019 | 33.00 | 33.62 | 32.95 | 33.39 | 231,095 | +0.36(+1.08%) |
Feb 15, 2019 | 32.99 | 33.22 | 32.66 | 33.03 | 174,640 | +0.18(+0.56%) |
Feb 14, 2019 | 32.28 | 33.02 | 32.28 | 32.84 | 282,297 | +0.44(+1.36%) |
Feb 13, 2019 | 31.37 | 32.55 | 31.31 | 32.40 | 292,620 | +1.04(+3.30%) |
Feb 12, 2019 | 31.97 | 32.04 | 30.80 | 31.37 | 303,510 | -0.23(-0.73%) |
Feb 11, 2019 | 30.87 | 32.70 | 30.49 | 31.60 | 326,991 | +1.15(+3.79%) |
Feb 08, 2019 | 31.34 | 31.41 | 30.06 | 30.44 | 266,653 | -1.02(-3.23%) |
Feb 07, 2019 | 34.26 | 34.26 | 31.18 | 31.46 | 307,734 | -0.35(-1.09%) |
Feb 06, 2019 | 32.36 | 32.55 | 31.41 | 31.81 | 233,407 | -0.55(-1.70%) |
Feb 05, 2019 | 32.42 | 32.84 | 32.13 | 32.36 | 128,166 | +0.02(+0.06%) |
Feb 04, 2019 | 31.87 | 32.68 | 31.77 | 32.34 | 219,648 | +0.41(+1.29%) |