Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.520 | 6.530 | 6.200 | 6.260 | 1,515,200 | -0.29(-4.43%) |
Jan 30, 2020 | 6.400 | 6.620 | 6.230 | 6.550 | 1,461,254 | +0.02(+0.31%) |
Jan 29, 2020 | 6.910 | 7.150 | 6.520 | 6.530 | 2,562,522 | -0.31(-4.53%) |
Jan 28, 2020 | 7.600 | 7.700 | 6.820 | 6.840 | 3,560,519 | -0.82(-10.70%) |
Jan 27, 2020 | 7.610 | 7.780 | 7.410 | 7.660 | 1,017,305 | -0.11(-1.42%) |
Jan 24, 2020 | 8.520 | 8.590 | 7.690 | 7.770 | 2,509,800 | -0.78(-9.12%) |
Jan 23, 2020 | 9.000 | 9.047 | 8.530 | 8.550 | 1,697,253 | -0.51(-5.63%) |
Jan 22, 2020 | 9.180 | 9.190 | 8.940 | 9.060 | 721,677 | -0.12(-1.31%) |
Jan 21, 2020 | 9.510 | 9.540 | 8.840 | 9.180 | 1,558,473 | -0.24(-2.55%) |
Jan 17, 2020 | 9.380 | 9.582 | 9.200 | 9.420 | 1,621,400 | +0.09(+0.96%) |
Jan 16, 2020 | 9.340 | 9.720 | 9.180 | 9.330 | 2,701,654 | +0.19(+2.08%) |
Jan 15, 2020 | 8.030 | 9.380 | 8.030 | 9.140 | 4,856,304 | +1.07(+13.26%) |
Jan 14, 2020 | 8.070 | 8.190 | 7.980 | 8.070 | 717,307 | -0.04(-0.49%) |
Jan 13, 2020 | 8.050 | 8.140 | 7.950 | 8.110 | 652,637 | +0.07(+0.87%) |
Jan 10, 2020 | 8.050 | 8.100 | 7.860 | 8.040 | 954,100 | -0.01(-0.12%) |
Jan 09, 2020 | 8.250 | 8.290 | 7.800 | 8.050 | 1,797,140 | -0.15(-1.83%) |
Jan 08, 2020 | 8.330 | 8.480 | 8.120 | 8.200 | 1,088,809 | -0.13(-1.56%) |
Jan 07, 2020 | 8.380 | 8.470 | 8.240 | 8.330 | 1,537,365 | -0.08(-0.95%) |
Jan 06, 2020 | 8.200 | 8.480 | 8.130 | 8.410 | 834,672 | +0.18(+2.19%) |
Jan 03, 2020 | 8.430 | 8.485 | 8.160 | 8.230 | 827,600 | -0.27(-3.18%) |
Jan 02, 2020 | 8.700 | 8.700 | 8.350 | 8.500 | 1,115,285 | -0.08(-0.93%) |
Dec 31, 2019 | 8.300 | 8.786 | 8.180 | 8.580 | 962,200 | +0.27(+3.25%) |
Dec 30, 2019 | 8.140 | 8.530 | 8.110 | 8.310 | 1,288,078 | +0.09(+1.09%) |
Dec 27, 2019 | 8.280 | 8.350 | 8.080 | 8.220 | 681,400 | -0.06(-0.72%) |
Dec 26, 2019 | 8.530 | 8.650 | 8.150 | 8.280 | 1,000,156 | -0.23(-2.70%) |
Dec 24, 2019 | 8.500 | 8.680 | 8.350 | 8.510 | 771,200 | +0.03(+0.35%) |
Dec 23, 2019 | 8.770 | 8.830 | 8.270 | 8.480 | 1,804,264 | -0.29(-3.31%) |
Dec 20, 2019 | 8.580 | 8.870 | 8.560 | 8.770 | 2,832,000 | +0.19(+2.21%) |
Dec 19, 2019 | 8.490 | 8.740 | 8.330 | 8.580 | 1,759,398 | +0.14(+1.66%) |
Dec 18, 2019 | 8.180 | 8.500 | 8.080 | 8.440 | 2,429,469 | +0.30(+3.69%) |
Dec 17, 2019 | 7.390 | 8.490 | 7.290 | 8.140 | 5,165,135 | +0.65(+8.68%) |
Dec 16, 2019 | 7.580 | 7.980 | 7.490 | 7.490 | 1,851,807 | -0.07(-0.93%) |
Dec 13, 2019 | 7.640 | 7.665 | 7.440 | 7.560 | 909,000 | -0.08(-1.05%) |
Dec 12, 2019 | 7.390 | 7.680 | 7.300 | 7.640 | 1,140,807 | +0.28(+3.80%) |
Dec 11, 2019 | 7.270 | 7.410 | 7.160 | 7.360 | 1,142,736 | -0.02(-0.27%) |
Dec 10, 2019 | 7.540 | 7.660 | 7.280 | 7.380 | 1,507,728 | -0.20(-2.64%) |
Dec 09, 2019 | 7.790 | 7.790 | 7.500 | 7.580 | 1,447,595 | -0.27(-3.44%) |
Dec 06, 2019 | 7.580 | 7.990 | 7.570 | 7.850 | 1,479,000 | +0.30(+3.97%) |
Dec 05, 2019 | 8.070 | 8.130 | 7.410 | 7.550 | 2,730,631 | -0.50(-6.21%) |
Dec 04, 2019 | 8.210 | 8.410 | 8.010 | 8.050 | 1,337,966 | -0.22(-2.66%) |
Dec 03, 2019 | 8.290 | 8.340 | 8.010 | 8.270 | 1,495,478 | -0.12(-1.43%) |
Dec 02, 2019 | 8.540 | 8.740 | 8.390 | 8.390 | 1,157,077 | -0.06(-0.71%) |
Nov 29, 2019 | 8.480 | 8.620 | 8.400 | 8.450 | 460,600 | -0.13(-1.52%) |
Nov 27, 2019 | 8.430 | 8.630 | 8.390 | 8.580 | 843,900 | +0.22(+2.63%) |
Nov 26, 2019 | 8.840 | 8.840 | 8.300 | 8.360 | 1,432,550 | -0.47(-5.32%) |
Nov 25, 2019 | 8.590 | 8.950 | 8.530 | 8.830 | 1,208,126 | +0.28(+3.27%) |
Nov 22, 2019 | 8.380 | 8.710 | 8.380 | 8.550 | 855,600 | +0.08(+0.94%) |
Nov 21, 2019 | 8.260 | 8.690 | 8.190 | 8.470 | 1,280,950 | +0.17(+2.05%) |
Nov 20, 2019 | 8.380 | 8.760 | 8.230 | 8.300 | 1,969,628 | -0.03(-0.36%) |
Nov 19, 2019 | 8.280 | 8.390 | 7.840 | 8.330 | 2,028,336 | +0.28(+3.48%) |
Nov 18, 2019 | 8.610 | 8.660 | 7.820 | 8.050 | 2,876,734 | -0.58(-6.72%) |
Nov 15, 2019 | 8.580 | 8.870 | 8.560 | 8.630 | 1,664,900 | +0.08(+0.94%) |
Nov 14, 2019 | 8.650 | 9.020 | 8.530 | 8.550 | 1,701,526 | -0.11(-1.27%) |
Nov 13, 2019 | 9.420 | 9.440 | 8.630 | 8.660 | 2,902,751 | -0.84(-8.84%) |
Nov 12, 2019 | 9.050 | 9.860 | 9.050 | 9.500 | 2,170,273 | +0.27(+2.93%) |
Nov 11, 2019 | 8.460 | 9.440 | 8.320 | 9.230 | 3,358,105 | -0.11(-1.18%) |
Nov 08, 2019 | 9.570 | 9.650 | 8.840 | 9.340 | 2,864,700 | -0.33(-3.41%) |
Nov 07, 2019 | 9.780 | 10.14 | 9.620 | 9.670 | 1,712,069 | +0.06(+0.62%) |
Nov 06, 2019 | 10.16 | 10.23 | 9.610 | 9.610 | 1,703,221 | -0.52(-5.13%) |
Nov 05, 2019 | 9.900 | 10.42 | 9.900 | 10.13 | 1,916,149 | +0.13(+1.30%) |
Nov 04, 2019 | 9.800 | 10.04 | 9.610 | 10.00 | 1,816,415 | +0.27(+2.77%) |
Nov 01, 2019 | 9.680 | 9.905 | 9.270 | 9.730 | 3,002,300 | +0.10(+1.04%) |
Oct 31, 2019 | 10.29 | 10.33 | 9.540 | 9.630 | 3,740,051 | -0.53(-5.22%) |
Oct 30, 2019 | 12.69 | 12.95 | 10.15 | 10.16 | 8,226,908 | -5.38(-34.62%) |
Oct 29, 2019 | 16.77 | 16.90 | 15.51 | 15.54 | 1,408,371 | -1.28(-7.61%) |
Oct 28, 2019 | 16.38 | 16.94 | 16.35 | 16.82 | 682,681 | +0.52(+3.19%) |
Oct 25, 2019 | 15.64 | 16.41 | 15.60 | 16.30 | 579,800 | +0.57(+3.62%) |
Oct 24, 2019 | 16.43 | 16.43 | 15.54 | 15.73 | 711,398 | -0.52(-3.20%) |
Oct 23, 2019 | 16.13 | 16.29 | 15.87 | 16.25 | 491,275 | +0.15(+0.93%) |
Oct 22, 2019 | 16.02 | 16.26 | 15.67 | 16.10 | 592,928 | +0.09(+0.56%) |
Oct 21, 2019 | 16.03 | 16.40 | 15.86 | 16.01 | 587,627 | +0.15(+0.95%) |
Oct 18, 2019 | 15.95 | 16.12 | 15.63 | 15.86 | 517,300 | -0.19(-1.18%) |
Oct 17, 2019 | 16.39 | 16.74 | 16.03 | 16.05 | 777,938 | -0.22(-1.35%) |
Oct 16, 2019 | 15.59 | 16.30 | 15.54 | 16.27 | 729,450 | +0.64(+4.09%) |
Oct 15, 2019 | 15.87 | 16.16 | 15.56 | 15.63 | 863,807 | -0.13(-0.82%) |
Oct 14, 2019 | 15.66 | 15.82 | 15.20 | 15.76 | 512,175 | -0.07(-0.44%) |
Oct 11, 2019 | 15.12 | 15.97 | 15.12 | 15.83 | 1,104,700 | +0.90(+6.03%) |
Oct 10, 2019 | 15.21 | 15.33 | 14.81 | 14.93 | 409,942 | -0.20(-1.32%) |
Oct 09, 2019 | 15.21 | 15.31 | 14.95 | 15.13 | 484,500 | +0.01(+0.07%) |
Oct 08, 2019 | 15.71 | 15.84 | 15.11 | 15.12 | 836,207 | -0.69(-4.36%) |
Oct 07, 2019 | 15.07 | 15.93 | 15.07 | 15.81 | 1,114,160 | +0.61(+4.01%) |
Oct 04, 2019 | 14.83 | 15.21 | 14.82 | 15.20 | 404,400 | +0.40(+2.70%) |
Oct 03, 2019 | 14.92 | 14.95 | 14.27 | 14.80 | 437,691 | -0.21(-1.40%) |
Oct 02, 2019 | 15.33 | 15.33 | 14.88 | 15.01 | 580,555 | -0.49(-3.16%) |
Oct 01, 2019 | 15.94 | 16.30 | 15.36 | 15.50 | 360,160 | -0.37(-2.33%) |
Sep 30, 2019 | 16.00 | 16.19 | 15.72 | 15.87 | 599,891 | +0.11(+0.70%) |
Sep 27, 2019 | 15.62 | 15.96 | 15.52 | 15.76 | 579,900 | +0.14(+0.90%) |
Sep 26, 2019 | 16.46 | 16.47 | 15.56 | 15.62 | 744,756 | -0.96(-5.79%) |
Sep 25, 2019 | 16.20 | 16.71 | 16.07 | 16.58 | 628,060 | +0.40(+2.47%) |
Sep 24, 2019 | 16.37 | 16.47 | 15.91 | 16.18 | 1,264,996 | -0.08(-0.49%) |
Sep 23, 2019 | 15.60 | 16.36 | 15.28 | 16.26 | 1,400,759 | +0.58(+3.70%) |
Sep 20, 2019 | 15.62 | 15.98 | 15.45 | 15.68 | 8,138,700 | +0.07(+0.45%) |
Sep 19, 2019 | 15.62 | 16.09 | 15.55 | 15.61 | 801,839 | +0.05(+0.32%) |
Sep 18, 2019 | 15.50 | 15.86 | 15.30 | 15.56 | 927,025 | +0.10(+0.65%) |
Sep 17, 2019 | 15.58 | 15.79 | 14.90 | 15.46 | 823,245 | -0.33(-2.09%) |
Sep 16, 2019 | 15.53 | 15.97 | 15.23 | 15.79 | 952,835 | +0.15(+0.94%) |
Sep 13, 2019 | 15.22 | 16.02 | 15.17 | 15.64 | 851,210 | +0.65(+4.33%) |
Sep 12, 2019 | 15.34 | 15.62 | 14.94 | 14.99 | 708,662 | -0.32(-2.12%) |
Sep 11, 2019 | 15.07 | 15.43 | 14.75 | 15.32 | 617,183 | +0.29(+1.90%) |
Sep 10, 2019 | 14.89 | 15.33 | 14.78 | 15.03 | 1,083,649 | -0.02(-0.13%) |
Sep 09, 2019 | 13.81 | 15.55 | 13.53 | 15.05 | 1,327,215 | +1.60(+11.92%) |
Sep 06, 2019 | 13.37 | 13.57 | 13.14 | 13.45 | 618,905 | +0.12(+0.89%) |
Sep 05, 2019 | 13.12 | 13.52 | 12.98 | 13.33 | 513,368 | +0.47(+3.67%) |
Sep 04, 2019 | 12.74 | 12.95 | 12.67 | 12.86 | 618,479 | +0.25(+1.95%) |
Sep 03, 2019 | 12.63 | 12.90 | 12.44 | 12.61 | 669,415 | -0.18(-1.38%) |
Aug 30, 2019 | 12.57 | 13.02 | 12.57 | 12.79 | 469,696 | +0.30(+2.44%) |
Aug 29, 2019 | 12.21 | 12.65 | 12.21 | 12.49 | 477,920 | +0.39(+3.25%) |
Aug 28, 2019 | 11.80 | 12.34 | 11.80 | 12.09 | 470,797 | +0.23(+1.91%) |
Aug 27, 2019 | 12.46 | 12.66 | 11.85 | 11.87 | 475,065 | -0.46(-3.75%) |
Aug 26, 2019 | 12.57 | 12.63 | 12.07 | 12.33 | 626,044 | -0.14(-1.10%) |
Aug 23, 2019 | 13.10 | 13.28 | 12.38 | 12.47 | 810,729 | -0.75(-5.65%) |
Aug 22, 2019 | 13.45 | 13.70 | 13.20 | 13.21 | 506,258 | -0.28(-2.04%) |
Aug 21, 2019 | 13.69 | 13.84 | 13.47 | 13.49 | 431,968 | -0.06(-0.44%) |
Aug 20, 2019 | 13.54 | 13.74 | 13.47 | 13.55 | 513,156 | -0.12(-0.86%) |
Aug 19, 2019 | 13.60 | 13.96 | 13.40 | 13.67 | 490,144 | +0.25(+1.83%) |
Aug 16, 2019 | 13.16 | 13.49 | 13.00 | 13.42 | 441,319 | +0.30(+2.32%) |
Aug 15, 2019 | 13.62 | 13.62 | 12.95 | 13.12 | 730,164 | -0.45(-3.33%) |
Aug 14, 2019 | 13.76 | 13.76 | 13.40 | 13.57 | 626,014 | -0.43(-3.09%) |
Aug 13, 2019 | 13.99 | 14.46 | 13.15 | 14.00 | 889,129 | -0.13(-0.90%) |
Aug 12, 2019 | 14.37 | 14.51 | 13.91 | 14.13 | 758,167 | -0.43(-2.97%) |
Aug 09, 2019 | 15.14 | 15.15 | 14.55 | 14.56 | 602,224 | -0.68(-4.45%) |
Aug 08, 2019 | 15.25 | 15.52 | 14.93 | 15.24 | 816,211 | +0.05(+0.32%) |
Aug 07, 2019 | 15.24 | 15.68 | 15.09 | 15.19 | 813,304 | -0.23(-1.47%) |
Aug 06, 2019 | 14.91 | 15.59 | 14.85 | 15.42 | 1,090,589 | +0.64(+4.32%) |
Aug 05, 2019 | 14.32 | 14.91 | 14.32 | 14.78 | 814,244 | +0.29(+2.04%) |
Aug 02, 2019 | 14.70 | 14.92 | 14.46 | 14.48 | 780,115 | -0.22(-1.47%) |
Aug 01, 2019 | 14.97 | 15.44 | 14.68 | 14.70 | 947,560 | -0.35(-2.35%) |
Jul 31, 2019 | 15.12 | 15.39 | 14.88 | 15.05 | 1,108,757 | -0.07(-0.45%) |
Jul 30, 2019 | 14.31 | 15.17 | 14.31 | 15.12 | 1,908,113 | +0.94(+6.66%) |
Jul 29, 2019 | 14.49 | 14.60 | 14.04 | 14.18 | 1,391,241 | -0.38(-2.63%) |
Jul 26, 2019 | 14.42 | 14.85 | 13.97 | 14.56 | 1,558,704 | +0.23(+1.58%) |
Jul 25, 2019 | 14.22 | 14.97 | 13.87 | 14.33 | 2,143,439 | +0.16(+1.11%) |
Jul 24, 2019 | 14.30 | 15.54 | 13.96 | 14.18 | 4,531,869 | -3.34(-19.08%) |
Jul 23, 2019 | 17.70 | 17.84 | 17.43 | 17.52 | 635,375 | -0.16(-0.89%) |
Jul 22, 2019 | 17.76 | 17.92 | 17.51 | 17.68 | 551,333 | +0.01(+0.06%) |
Jul 19, 2019 | 17.79 | 17.99 | 17.58 | 17.67 | 955,158 | -0.13(-0.72%) |
Jul 18, 2019 | 17.50 | 18.04 | 17.35 | 17.80 | 485,481 | +0.30(+1.69%) |
Jul 17, 2019 | 17.63 | 17.66 | 17.06 | 17.50 | 651,259 | -0.13(-0.73%) |
Jul 16, 2019 | 17.13 | 17.79 | 17.07 | 17.63 | 488,526 | +0.09(+0.50%) |
Jul 15, 2019 | 17.36 | 17.63 | 17.13 | 17.54 | 583,378 | +0.19(+1.08%) |
Jul 12, 2019 | 17.24 | 17.46 | 17.23 | 17.35 | 616,565 | +0.17(+0.97%) |
Jul 11, 2019 | 17.36 | 17.43 | 16.82 | 17.19 | 578,771 | -0.22(-1.24%) |
Jul 10, 2019 | 16.85 | 17.62 | 16.81 | 17.40 | 804,133 | +0.66(+3.93%) |
Jul 09, 2019 | 18.35 | 18.46 | 16.73 | 16.74 | 1,636,933 | -1.61(-8.78%) |
Jul 08, 2019 | 18.50 | 18.50 | 18.06 | 18.36 | 344,249 | -0.06(-0.32%) |
Jul 05, 2019 | 18.51 | 18.74 | 17.87 | 18.42 | 458,101 | -0.10(-0.53%) |
Jul 03, 2019 | 18.08 | 18.63 | 18.08 | 18.51 | 308,587 | +0.40(+2.23%) |
Jul 02, 2019 | 18.25 | 18.37 | 17.89 | 18.11 | 442,926 | -0.16(-0.86%) |
Jul 01, 2019 | 18.92 | 19.25 | 17.97 | 18.27 | 649,369 | -0.44(-2.37%) |
Jun 28, 2019 | 18.68 | 19.05 | 18.49 | 18.71 | 682,778 | -0.18(-0.94%) |
Jun 27, 2019 | 19.35 | 19.50 | 18.78 | 18.89 | 362,664 | -0.41(-2.14%) |
Jun 26, 2019 | 18.84 | 19.38 | 18.73 | 19.30 | 312,509 | +0.51(+2.72%) |
Jun 25, 2019 | 18.99 | 18.99 | 18.40 | 18.79 | 661,614 | -0.20(-1.04%) |
Jun 24, 2019 | 19.51 | 19.92 | 18.94 | 18.99 | 412,991 | -0.46(-2.38%) |
Jun 21, 2019 | 18.81 | 19.50 | 18.48 | 19.45 | 953,734 | +0.61(+3.24%) |
Jun 20, 2019 | 19.00 | 19.39 | 18.73 | 18.84 | 542,703 | +0.06(+0.31%) |
Jun 19, 2019 | 19.35 | 19.47 | 18.46 | 18.78 | 888,636 | -0.81(-4.12%) |
Jun 18, 2019 | 19.47 | 19.99 | 19.41 | 19.59 | 402,368 | +0.23(+1.17%) |
Jun 17, 2019 | 19.57 | 19.58 | 19.10 | 19.36 | 418,935 | -0.22(-1.14%) |
Jun 14, 2019 | 20.00 | 20.07 | 19.55 | 19.58 | 380,456 | -0.37(-1.85%) |
Jun 13, 2019 | 20.05 | 20.14 | 19.82 | 19.95 | 353,316 | +0.01(+0.05%) |
Jun 12, 2019 | 19.88 | 20.02 | 19.59 | 19.94 | 409,736 | +0.01(+0.05%) |
Jun 11, 2019 | 20.06 | 20.34 | 19.73 | 19.93 | 553,789 | +0.15(+0.74%) |
Jun 10, 2019 | 19.37 | 20.02 | 19.35 | 19.79 | 805,177 | +0.57(+2.98%) |
Jun 07, 2019 | 18.84 | 19.27 | 18.67 | 19.21 | 466,651 | +0.48(+2.54%) |
Jun 06, 2019 | 19.33 | 19.54 | 18.31 | 18.74 | 687,646 | -0.70(-3.59%) |
Jun 05, 2019 | 19.73 | 19.80 | 19.07 | 19.44 | 441,568 | -0.16(-0.84%) |
Jun 04, 2019 | 18.84 | 19.65 | 18.69 | 19.60 | 547,292 | +1.03(+5.53%) |
Jun 03, 2019 | 17.99 | 18.67 | 17.97 | 18.57 | 764,151 | +0.51(+2.85%) |
May 31, 2019 | 18.23 | 18.23 | 17.64 | 18.06 | 905,774 | -0.48(-2.56%) |
May 30, 2019 | 18.84 | 19.07 | 18.42 | 18.53 | 578,564 | -0.29(-1.55%) |
May 29, 2019 | 19.20 | 19.20 | 18.57 | 18.83 | 689,163 | -0.60(-3.10%) |
May 28, 2019 | 20.20 | 20.20 | 19.09 | 19.43 | 755,319 | -0.80(-3.98%) |
May 24, 2019 | 20.45 | 20.48 | 19.84 | 20.23 | 459,949 | -0.08(-0.38%) |
May 23, 2019 | 20.71 | 20.76 | 20.13 | 20.31 | 472,935 | -0.58(-2.79%) |
May 22, 2019 | 21.22 | 21.33 | 20.74 | 20.89 | 387,068 | -0.43(-2.00%) |
May 21, 2019 | 21.14 | 21.32 | 21.02 | 21.32 | 713,631 | +0.17(+0.83%) |
May 20, 2019 | 21.72 | 21.79 | 21.02 | 21.14 | 683,971 | -0.65(-2.98%) |
May 17, 2019 | 22.16 | 22.38 | 21.76 | 21.79 | 457,784 | -0.55(-2.47%) |
May 16, 2019 | 22.31 | 22.64 | 22.26 | 22.35 | 575,255 | +0.09(+0.39%) |
May 15, 2019 | 21.58 | 22.34 | 21.52 | 22.26 | 522,703 | +0.49(+2.27%) |
May 14, 2019 | 21.65 | 21.92 | 21.52 | 21.76 | 552,906 | +0.15(+0.67%) |
May 13, 2019 | 21.15 | 21.80 | 21.15 | 21.62 | 629,509 | +0.01(+0.04%) |
May 10, 2019 | 21.59 | 21.74 | 21.40 | 21.61 | 526,452 | -0.08(-0.36%) |
May 09, 2019 | 21.82 | 21.89 | 21.16 | 21.69 | 910,885 | -0.25(-1.15%) |
May 08, 2019 | 22.63 | 22.81 | 21.90 | 21.94 | 655,408 | -0.80(-3.50%) |
May 07, 2019 | 22.76 | 23.28 | 22.52 | 22.73 | 641,353 | -0.34(-1.47%) |
May 06, 2019 | 22.68 | 23.09 | 22.52 | 23.07 | 481,881 | -0.08(-0.34%) |
May 03, 2019 | 22.67 | 23.22 | 22.65 | 23.15 | 642,651 | +0.74(+3.29%) |
May 02, 2019 | 22.00 | 22.46 | 21.89 | 22.41 | 774,361 | +0.38(+1.72%) |
May 01, 2019 | 23.18 | 23.18 | 22.04 | 22.04 | 946,756 | -1.05(-4.54%) |
Apr 30, 2019 | 22.99 | 23.20 | 22.58 | 23.08 | 769,254 | +0.01(+0.04%) |
Apr 29, 2019 | 23.02 | 23.43 | 22.97 | 23.07 | 755,230 | +0.15(+0.63%) |
Apr 26, 2019 | 22.21 | 22.99 | 22.10 | 22.93 | 736,373 | +0.72(+3.23%) |
Apr 25, 2019 | 22.97 | 23.03 | 22.15 | 22.21 | 1,481,407 | -0.91(-3.94%) |
Apr 24, 2019 | 24.78 | 25.51 | 23.05 | 23.12 | 2,438,319 | -2.39(-9.35%) |
Apr 23, 2019 | 25.02 | 25.59 | 24.75 | 25.51 | 1,100,947 | +0.58(+2.33%) |
Apr 22, 2019 | 25.62 | 25.66 | 24.92 | 24.93 | 902,573 | -0.66(-2.58%) |
Apr 18, 2019 | 25.49 | 25.90 | 25.34 | 25.59 | 616,771 | -0.07(-0.26%) |
Apr 17, 2019 | 25.98 | 26.05 | 25.51 | 25.65 | 462,585 | -0.21(-0.82%) |
Apr 16, 2019 | 25.85 | 25.99 | 25.53 | 25.87 | 595,800 | -0.03(-0.11%) |
Apr 15, 2019 | 25.70 | 26.12 | 25.70 | 25.90 | 458,768 | +0.22(+0.87%) |
Apr 12, 2019 | 26.07 | 26.26 | 25.57 | 25.67 | 444,071 | -0.28(-1.08%) |
Apr 11, 2019 | 25.87 | 26.26 | 25.61 | 25.95 | 456,792 | -0.10(-0.37%) |
Apr 10, 2019 | 25.05 | 26.28 | 25.05 | 26.05 | 747,262 | +0.82(+3.27%) |
Apr 09, 2019 | 25.84 | 25.93 | 25.18 | 25.23 | 449,785 | -0.75(-2.88%) |
Apr 08, 2019 | 25.73 | 26.04 | 25.61 | 25.97 | 366,233 | +0.08(+0.30%) |
Apr 05, 2019 | 25.44 | 26.03 | 25.44 | 25.90 | 651,312 | +0.50(+1.99%) |
Apr 04, 2019 | 24.48 | 25.44 | 24.40 | 25.39 | 774,052 | +0.94(+3.85%) |
Apr 03, 2019 | 25.11 | 25.27 | 24.30 | 24.45 | 782,865 | -0.46(-1.83%) |
Apr 02, 2019 | 25.03 | 25.26 | 24.74 | 24.91 | 598,228 | -0.12(-0.47%) |
Apr 01, 2019 | 25.05 | 25.43 | 24.86 | 25.02 | 575,894 | +0.21(+0.86%) |
Mar 29, 2019 | 24.93 | 25.29 | 24.71 | 24.81 | 612,750 | +0.08(+0.31%) |
Mar 28, 2019 | 24.54 | 25.10 | 24.52 | 24.73 | 526,834 | +0.22(+0.91%) |
Mar 27, 2019 | 24.37 | 24.65 | 24.01 | 24.51 | 496,369 | +0.18(+0.76%) |
Mar 26, 2019 | 24.19 | 24.53 | 24.00 | 24.32 | 621,625 | +0.38(+1.58%) |
Mar 25, 2019 | 24.21 | 24.41 | 23.64 | 23.95 | 655,491 | -0.18(-0.76%) |
Mar 22, 2019 | 25.02 | 25.04 | 24.10 | 24.13 | 725,134 | -0.97(-3.86%) |
Mar 21, 2019 | 25.27 | 25.57 | 25.03 | 25.10 | 610,667 | -0.26(-1.03%) |
Mar 20, 2019 | 25.58 | 25.69 | 24.96 | 25.36 | 965,718 | -0.21(-0.83%) |
Mar 19, 2019 | 26.15 | 26.20 | 25.51 | 25.58 | 690,341 | -0.46(-1.75%) |
Mar 18, 2019 | 26.30 | 26.34 | 25.81 | 26.03 | 764,814 | -0.11(-0.40%) |
Mar 15, 2019 | 25.77 | 26.14 | 25.61 | 26.14 | 3,128,629 | +0.35(+1.34%) |
Mar 14, 2019 | 25.99 | 26.18 | 25.67 | 25.79 | 842,398 | -0.10(-0.37%) |
Mar 13, 2019 | 26.41 | 26.54 | 25.85 | 25.89 | 1,032,739 | -0.57(-2.14%) |
Mar 12, 2019 | 26.73 | 26.84 | 26.42 | 26.45 | 592,616 | -0.32(-1.18%) |
Mar 11, 2019 | 26.06 | 26.80 | 25.78 | 26.77 | 701,718 | +0.69(+2.65%) |
Mar 08, 2019 | 25.83 | 26.32 | 25.68 | 26.08 | 595,274 | +0.05(+0.18%) |
Mar 07, 2019 | 26.72 | 27.03 | 25.95 | 26.03 | 833,366 | -0.76(-2.83%) |
Mar 06, 2019 | 27.15 | 27.16 | 26.61 | 26.79 | 627,356 | -0.37(-1.38%) |
Mar 05, 2019 | 27.73 | 27.98 | 27.04 | 27.16 | 700,798 | -0.47(-1.70%) |
Mar 04, 2019 | 28.19 | 28.29 | 27.63 | 27.64 | 824,036 | -0.56(-1.98%) |
Mar 01, 2019 | 29.04 | 29.17 | 28.12 | 28.19 | 684,003 | -0.72(-2.49%) |
Feb 28, 2019 | 29.18 | 29.18 | 28.52 | 28.91 | 868,906 | -0.21(-0.73%) |
Feb 27, 2019 | 29.83 | 29.98 | 28.98 | 29.12 | 803,270 | -0.68(-2.29%) |
Feb 26, 2019 | 29.51 | 30.00 | 29.33 | 29.81 | 549,518 | +0.15(+0.52%) |
Feb 25, 2019 | 29.92 | 30.40 | 29.58 | 29.65 | 756,636 | -0.10(-0.32%) |
Feb 22, 2019 | 29.56 | 29.92 | 29.24 | 29.75 | 617,769 | +0.27(+0.91%) |
Feb 21, 2019 | 29.62 | 30.02 | 29.29 | 29.48 | 761,181 | -0.19(-0.65%) |
Feb 20, 2019 | 29.09 | 30.04 | 29.09 | 29.67 | 717,991 | +0.43(+1.48%) |
Feb 19, 2019 | 28.39 | 29.47 | 28.28 | 29.24 | 782,966 | +0.69(+2.42%) |
Feb 15, 2019 | 28.05 | 28.61 | 27.73 | 28.55 | 1,117,962 | +0.49(+1.75%) |
Feb 14, 2019 | 27.18 | 28.22 | 27.11 | 28.06 | 1,144,979 | +0.57(+2.06%) |
Feb 13, 2019 | 26.30 | 27.68 | 26.27 | 27.49 | 1,523,830 | +1.29(+4.91%) |
Feb 12, 2019 | 25.88 | 26.27 | 25.81 | 26.20 | 717,981 | +0.41(+1.60%) |
Feb 11, 2019 | 25.93 | 26.17 | 25.74 | 25.79 | 755,222 | -0.02(-0.07%) |
Feb 08, 2019 | 25.94 | 26.10 | 25.63 | 25.81 | 811,264 | -0.10(-0.37%) |
Feb 07, 2019 | 26.51 | 26.63 | 25.81 | 25.91 | 1,030,331 | -0.72(-2.70%) |
Feb 06, 2019 | 26.50 | 27.03 | 26.47 | 26.63 | 989,318 | -0.14(-0.54%) |
Feb 05, 2019 | 26.61 | 27.24 | 26.29 | 26.77 | 1,339,531 | +0.31(+1.16%) |
Feb 04, 2019 | 25.49 | 26.71 | 25.41 | 26.46 | 1,912,734 | +0.84(+3.26%) |