Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 31.58 | 31.61 | 30.76 | 31.56 | 152,066 | -0.08(-0.25%) |
Oct 30, 2019 | 32.01 | 32.05 | 31.25 | 31.64 | 129,769 | -0.11(-0.34%) |
Oct 29, 2019 | 30.96 | 32.01 | 30.82 | 31.75 | 159,726 | +0.57(+1.83%) |
Oct 28, 2019 | 30.91 | 31.45 | 30.58 | 31.18 | 281,124 | +0.56(+1.83%) |
Oct 25, 2019 | 29.46 | 30.85 | 29.46 | 30.62 | 193,748 | +1.11(+3.77%) |
Oct 24, 2019 | 30.17 | 30.17 | 29.45 | 29.51 | 128,973 | -0.34(-1.15%) |
Oct 23, 2019 | 29.91 | 29.99 | 29.43 | 29.85 | 116,014 | +0.05(+0.17%) |
Oct 22, 2019 | 29.82 | 29.97 | 28.95 | 29.80 | 155,396 | -0.26(-0.85%) |
Oct 21, 2019 | 29.69 | 30.48 | 29.69 | 30.06 | 121,986 | +0.80(+2.72%) |
Oct 18, 2019 | 29.28 | 29.82 | 29.11 | 29.26 | 115,740 | -0.23(-0.77%) |
Oct 17, 2019 | 29.07 | 29.82 | 28.94 | 29.49 | 205,043 | +0.64(+2.22%) |
Oct 16, 2019 | 27.87 | 29.55 | 27.87 | 28.85 | 212,981 | +0.77(+2.73%) |
Oct 15, 2019 | 27.59 | 28.49 | 27.26 | 28.08 | 365,779 | +0.64(+2.33%) |
Oct 14, 2019 | 27.26 | 27.86 | 26.76 | 27.44 | 70,694 | +0.11(+0.40%) |
Oct 11, 2019 | 26.91 | 27.90 | 26.73 | 27.33 | 109,028 | +1.04(+3.96%) |
Oct 10, 2019 | 26.49 | 26.68 | 26.06 | 26.29 | 96,180 | -0.07(-0.26%) |
Oct 09, 2019 | 27.17 | 27.17 | 25.82 | 26.36 | 85,265 | -0.49(-1.83%) |
Oct 08, 2019 | 27.79 | 27.79 | 26.45 | 26.85 | 68,392 | -1.39(-4.91%) |
Oct 07, 2019 | 28.13 | 28.68 | 27.71 | 28.24 | 119,828 | +0.12(+0.42%) |
Oct 04, 2019 | 27.74 | 28.16 | 27.36 | 28.12 | 153,574 | +0.61(+2.22%) |
Oct 03, 2019 | 27.39 | 27.67 | 27.10 | 27.51 | 115,270 | -0.16(-0.57%) |
Oct 02, 2019 | 27.34 | 27.78 | 26.93 | 27.67 | 94,759 | +0.08(+0.29%) |
Oct 01, 2019 | 28.96 | 29.21 | 27.30 | 27.59 | 90,432 | -1.13(-3.94%) |
Sep 30, 2019 | 28.60 | 29.10 | 28.42 | 28.72 | 138,375 | +0.18(+0.62%) |
Sep 27, 2019 | 29.01 | 29.01 | 28.44 | 28.54 | 81,465 | -0.31(-1.09%) |
Sep 26, 2019 | 28.92 | 29.05 | 28.37 | 28.86 | 62,720 | -0.15(-0.51%) |
Sep 25, 2019 | 28.45 | 29.20 | 28.45 | 29.01 | 112,013 | +0.38(+1.34%) |
Sep 24, 2019 | 29.03 | 29.29 | 28.52 | 28.62 | 130,182 | -0.53(-1.82%) |
Sep 23, 2019 | 28.85 | 29.43 | 28.65 | 29.15 | 107,014 | +0.01(+0.03%) |
Sep 20, 2019 | 29.50 | 29.80 | 28.91 | 29.14 | 230,870 | -0.41(-1.40%) |
Sep 19, 2019 | 29.60 | 29.97 | 29.42 | 29.56 | 105,525 | -0.06(-0.20%) |
Sep 18, 2019 | 29.31 | 29.93 | 29.26 | 29.61 | 119,347 | +0.25(+0.84%) |
Sep 17, 2019 | 29.28 | 29.57 | 28.70 | 29.37 | 104,013 | -0.10(-0.33%) |
Sep 16, 2019 | 29.31 | 29.90 | 28.77 | 29.47 | 224,525 | +0.13(+0.44%) |
Sep 13, 2019 | 29.52 | 29.60 | 29.04 | 29.34 | 162,321 | -0.10(-0.33%) |
Sep 12, 2019 | 29.56 | 29.99 | 28.98 | 29.44 | 143,290 | -0.22(-0.73%) |
Sep 11, 2019 | 28.97 | 29.70 | 28.74 | 29.65 | 136,420 | +0.92(+3.22%) |
Sep 10, 2019 | 27.48 | 29.00 | 27.48 | 28.73 | 109,985 | +1.41(+5.15%) |
Sep 09, 2019 | 26.33 | 27.70 | 26.33 | 27.32 | 84,109 | +1.12(+4.28%) |
Sep 06, 2019 | 26.41 | 26.47 | 25.93 | 26.20 | 32,443 | -0.28(-1.04%) |
Sep 05, 2019 | 26.20 | 27.35 | 26.20 | 26.48 | 85,764 | +0.70(+2.71%) |
Sep 04, 2019 | 25.35 | 25.88 | 25.18 | 25.78 | 63,038 | +0.85(+3.39%) |
Sep 03, 2019 | 25.69 | 26.35 | 24.80 | 24.93 | 85,526 | -1.13(-4.34%) |
Aug 30, 2019 | 26.55 | 26.82 | 25.79 | 26.07 | 49,225 | -0.17(-0.64%) |
Aug 29, 2019 | 26.03 | 26.50 | 26.03 | 26.23 | 41,570 | +0.68(+2.66%) |
Aug 28, 2019 | 25.72 | 26.09 | 25.21 | 25.55 | 55,183 | +0.36(+1.44%) |
Aug 27, 2019 | 26.23 | 26.27 | 25.14 | 25.19 | 42,217 | -0.65(-2.51%) |
Aug 26, 2019 | 25.78 | 26.01 | 25.28 | 25.84 | 39,152 | +0.45(+1.78%) |
Aug 23, 2019 | 26.50 | 26.50 | 25.22 | 25.39 | 84,415 | -1.33(-4.97%) |
Aug 22, 2019 | 27.20 | 27.45 | 26.70 | 26.71 | 46,089 | -0.30(-1.13%) |
Aug 21, 2019 | 27.61 | 27.69 | 26.73 | 27.02 | 61,883 | -0.08(-0.29%) |
Aug 20, 2019 | 27.47 | 27.52 | 27.00 | 27.10 | 80,615 | -0.38(-1.40%) |
Aug 19, 2019 | 28.01 | 28.44 | 27.36 | 27.48 | 69,837 | -0.08(-0.29%) |
Aug 16, 2019 | 27.19 | 27.79 | 27.19 | 27.56 | 58,073 | +0.66(+2.45%) |
Aug 15, 2019 | 27.25 | 27.44 | 26.77 | 26.90 | 56,926 | -0.31(-1.16%) |
Aug 14, 2019 | 27.82 | 27.82 | 26.99 | 27.22 | 94,578 | -1.22(-4.29%) |
Aug 13, 2019 | 27.48 | 28.66 | 27.48 | 28.44 | 69,542 | +0.88(+3.21%) |
Aug 12, 2019 | 27.24 | 27.73 | 26.79 | 27.55 | 52,191 | +0.16(+0.57%) |
Aug 09, 2019 | 27.68 | 27.72 | 26.55 | 27.39 | 119,605 | -0.11(-0.39%) |
Aug 08, 2019 | 24.06 | 27.96 | 24.02 | 27.50 | 152,936 | +4.03(+17.18%) |
Aug 07, 2019 | 24.03 | 24.34 | 23.22 | 23.47 | 136,700 | -1.01(-4.14%) |
Aug 06, 2019 | 24.66 | 24.66 | 23.82 | 24.48 | 90,161 | +0.04(+0.16%) |
Aug 05, 2019 | 24.82 | 24.82 | 23.92 | 24.44 | 72,815 | -0.88(-3.46%) |
Aug 02, 2019 | 25.83 | 26.03 | 24.86 | 25.32 | 66,413 | -0.74(-2.83%) |
Aug 01, 2019 | 26.89 | 27.65 | 25.85 | 26.06 | 113,805 | -0.79(-2.93%) |
Jul 31, 2019 | 27.38 | 27.95 | 26.69 | 26.84 | 163,179 | -0.54(-1.97%) |
Jul 30, 2019 | 26.13 | 27.70 | 25.91 | 27.38 | 107,945 | +0.90(+3.42%) |
Jul 29, 2019 | 26.44 | 26.72 | 26.08 | 26.48 | 82,402 | -0.06(-0.22%) |
Jul 26, 2019 | 26.32 | 26.92 | 26.12 | 26.54 | 82,177 | +0.26(+0.97%) |
Jul 25, 2019 | 26.91 | 26.99 | 26.01 | 26.28 | 75,580 | -0.67(-2.48%) |
Jul 24, 2019 | 26.09 | 27.09 | 26.09 | 26.95 | 55,807 | +0.69(+2.62%) |
Jul 23, 2019 | 26.00 | 26.44 | 26.00 | 26.26 | 62,977 | +0.46(+1.79%) |
Jul 22, 2019 | 25.99 | 26.21 | 25.61 | 25.80 | 34,813 | -0.15(-0.57%) |
Jul 19, 2019 | 25.91 | 26.45 | 25.89 | 25.95 | 75,058 | +0.04(+0.15%) |
Jul 18, 2019 | 25.93 | 26.04 | 25.43 | 25.91 | 54,160 | -0.11(-0.42%) |
Jul 17, 2019 | 26.83 | 26.83 | 25.97 | 26.02 | 74,958 | -0.83(-3.08%) |
Jul 16, 2019 | 26.46 | 27.24 | 26.46 | 26.84 | 63,737 | +0.44(+1.68%) |
Jul 15, 2019 | 27.30 | 27.30 | 26.07 | 26.40 | 91,129 | -0.93(-3.42%) |
Jul 12, 2019 | 26.64 | 27.55 | 26.64 | 27.33 | 70,685 | +0.82(+3.08%) |
Jul 11, 2019 | 27.75 | 27.88 | 26.20 | 26.52 | 130,818 | -1.20(-4.33%) |
Jul 10, 2019 | 28.35 | 28.47 | 27.45 | 27.72 | 84,278 | -0.30(-1.09%) |
Jul 09, 2019 | 28.17 | 28.31 | 27.68 | 28.02 | 56,361 | -0.39(-1.38%) |
Jul 08, 2019 | 28.61 | 28.64 | 28.26 | 28.42 | 63,520 | -0.34(-1.20%) |
Jul 05, 2019 | 28.60 | 29.03 | 28.60 | 28.76 | 56,853 | -0.13(-0.44%) |
Jul 03, 2019 | 28.84 | 29.07 | 28.51 | 28.89 | 34,071 | +0.21(+0.72%) |
Jul 02, 2019 | 29.50 | 29.50 | 28.20 | 28.68 | 74,731 | -0.85(-2.86%) |
Jul 01, 2019 | 29.30 | 30.00 | 28.76 | 29.53 | 235,757 | +0.66(+2.28%) |
Jun 28, 2019 | 27.74 | 29.15 | 27.56 | 28.87 | 276,739 | +1.25(+4.52%) |
Jun 27, 2019 | 26.60 | 27.65 | 26.49 | 27.62 | 87,885 | +1.11(+4.19%) |
Jun 26, 2019 | 26.23 | 26.69 | 25.83 | 26.51 | 132,021 | +0.53(+2.04%) |
Jun 25, 2019 | 26.48 | 26.84 | 25.98 | 25.98 | 102,752 | -0.50(-1.89%) |
Jun 24, 2019 | 27.37 | 27.44 | 26.27 | 26.48 | 109,406 | -0.89(-3.27%) |
Jun 21, 2019 | 27.62 | 27.63 | 27.17 | 27.37 | 137,200 | -0.45(-1.63%) |
Jun 20, 2019 | 28.77 | 28.86 | 27.70 | 27.83 | 81,875 | -0.50(-1.77%) |
Jun 19, 2019 | 27.83 | 28.39 | 27.30 | 28.33 | 106,272 | +0.35(+1.27%) |
Jun 18, 2019 | 27.04 | 28.26 | 27.04 | 27.97 | 91,760 | +1.15(+4.29%) |
Jun 17, 2019 | 26.63 | 27.05 | 26.07 | 26.82 | 79,260 | +0.13(+0.48%) |
Jun 14, 2019 | 27.91 | 27.91 | 26.55 | 26.69 | 104,349 | -1.41(-5.00%) |
Jun 13, 2019 | 27.87 | 28.46 | 27.79 | 28.10 | 84,576 | +0.21(+0.74%) |
Jun 12, 2019 | 28.54 | 28.68 | 27.83 | 27.89 | 93,774 | -0.95(-3.31%) |
Jun 11, 2019 | 27.88 | 29.48 | 27.50 | 28.85 | 227,272 | +1.29(+4.67%) |
Jun 10, 2019 | 28.06 | 28.37 | 27.51 | 27.56 | 93,528 | -0.46(-1.65%) |
Jun 07, 2019 | 27.49 | 28.04 | 27.15 | 28.02 | 66,210 | +0.66(+2.41%) |
Jun 06, 2019 | 27.68 | 27.90 | 26.86 | 27.36 | 64,201 | -0.38(-1.38%) |
Jun 05, 2019 | 28.37 | 28.37 | 27.28 | 27.75 | 71,961 | -0.63(-2.22%) |
Jun 04, 2019 | 27.27 | 28.46 | 27.02 | 28.38 | 93,584 | +1.48(+5.52%) |
Jun 03, 2019 | 26.33 | 26.96 | 26.28 | 26.89 | 114,200 | +0.68(+2.59%) |
May 31, 2019 | 26.48 | 26.60 | 25.95 | 26.21 | 88,280 | -0.76(-2.81%) |
May 30, 2019 | 26.68 | 27.22 | 26.68 | 26.97 | 103,752 | +0.49(+1.86%) |
May 29, 2019 | 26.37 | 26.72 | 26.07 | 26.48 | 106,072 | -0.04(-0.15%) |
May 28, 2019 | 26.20 | 26.55 | 25.95 | 26.52 | 108,101 | +0.37(+1.43%) |
May 24, 2019 | 26.31 | 26.37 | 25.74 | 26.14 | 77,702 | +0.13(+0.49%) |
May 23, 2019 | 26.79 | 27.01 | 25.78 | 26.02 | 117,386 | -1.23(-4.51%) |
May 22, 2019 | 27.84 | 27.93 | 27.06 | 27.25 | 79,858 | -0.72(-2.57%) |
May 21, 2019 | 28.00 | 28.20 | 27.78 | 27.96 | 87,606 | +0.31(+1.14%) |
May 20, 2019 | 28.26 | 28.41 | 27.56 | 27.65 | 70,409 | -0.84(-2.93%) |
May 17, 2019 | 28.81 | 29.09 | 28.35 | 28.48 | 115,842 | -0.67(-2.29%) |
May 16, 2019 | 29.50 | 29.60 | 28.91 | 29.15 | 107,197 | -0.08(-0.27%) |
May 15, 2019 | 29.14 | 29.44 | 28.84 | 29.23 | 121,036 | +0.00(+0.00%) |
May 14, 2019 | 29.30 | 29.43 | 28.98 | 29.23 | 203,906 | +0.07(+0.24%) |
May 13, 2019 | 29.10 | 29.30 | 28.71 | 29.16 | 167,579 | -0.06(-0.20%) |
May 10, 2019 | 29.12 | 29.27 | 28.76 | 29.22 | 74,448 | -0.02(-0.07%) |
May 09, 2019 | 28.90 | 29.27 | 28.35 | 29.24 | 104,617 | +0.04(+0.13%) |
May 08, 2019 | 28.06 | 29.30 | 27.85 | 29.20 | 248,645 | +1.25(+4.47%) |
May 07, 2019 | 28.38 | 28.85 | 27.60 | 27.95 | 275,342 | -0.55(-1.93%) |
May 06, 2019 | 27.97 | 28.74 | 26.68 | 28.50 | 172,963 | -0.31(-1.09%) |
May 03, 2019 | 28.08 | 29.30 | 26.95 | 28.82 | 213,479 | +2.59(+9.86%) |
May 02, 2019 | 26.35 | 26.77 | 25.69 | 26.23 | 115,735 | -0.28(-1.04%) |
May 01, 2019 | 26.30 | 26.88 | 26.14 | 26.51 | 204,447 | +0.22(+0.82%) |
Apr 30, 2019 | 26.57 | 26.73 | 26.09 | 26.29 | 89,555 | -0.43(-1.62%) |
Apr 29, 2019 | 26.36 | 26.81 | 26.21 | 26.72 | 56,025 | +0.35(+1.34%) |
Apr 26, 2019 | 25.96 | 26.39 | 25.44 | 26.37 | 66,006 | +0.40(+1.55%) |
Apr 25, 2019 | 26.65 | 26.65 | 25.75 | 25.97 | 60,743 | -0.95(-3.54%) |
Apr 24, 2019 | 26.85 | 27.14 | 26.53 | 26.92 | 66,975 | +0.03(+0.11%) |
Apr 23, 2019 | 26.55 | 27.14 | 26.34 | 26.89 | 109,566 | +0.38(+1.45%) |
Apr 22, 2019 | 27.00 | 27.00 | 26.35 | 26.51 | 65,310 | -0.54(-2.00%) |
Apr 18, 2019 | 27.27 | 27.53 | 26.82 | 27.05 | 82,889 | -0.38(-1.40%) |
Apr 17, 2019 | 27.60 | 27.78 | 27.37 | 27.43 | 115,427 | +0.02(+0.07%) |
Apr 16, 2019 | 27.08 | 27.44 | 26.73 | 27.41 | 100,637 | +0.24(+0.87%) |
Apr 15, 2019 | 27.61 | 27.61 | 27.13 | 27.18 | 81,784 | -0.35(-1.29%) |
Apr 12, 2019 | 27.61 | 28.00 | 27.49 | 27.53 | 123,470 | +0.14(+0.50%) |
Apr 11, 2019 | 26.82 | 27.42 | 26.50 | 27.39 | 87,877 | +0.50(+1.86%) |
Apr 10, 2019 | 26.46 | 27.02 | 26.11 | 26.89 | 90,920 | +0.59(+2.24%) |
Apr 09, 2019 | 26.96 | 26.96 | 26.23 | 26.30 | 73,042 | -0.80(-2.94%) |
Apr 08, 2019 | 27.04 | 27.17 | 26.65 | 27.10 | 84,473 | +0.10(+0.36%) |
Apr 05, 2019 | 26.59 | 27.05 | 26.36 | 27.00 | 124,894 | +0.61(+2.31%) |
Apr 04, 2019 | 25.99 | 26.65 | 25.99 | 26.39 | 147,832 | +0.38(+1.47%) |
Apr 03, 2019 | 26.22 | 26.50 | 25.91 | 26.01 | 87,686 | +0.03(+0.11%) |
Apr 02, 2019 | 26.48 | 26.48 | 25.67 | 25.98 | 126,305 | -0.50(-1.89%) |
Apr 01, 2019 | 25.85 | 26.70 | 25.56 | 26.48 | 223,172 | +0.93(+3.66%) |
Mar 29, 2019 | 25.39 | 26.03 | 25.18 | 25.54 | 173,509 | +0.07(+0.27%) |
Mar 28, 2019 | 25.29 | 25.50 | 25.00 | 25.48 | 95,663 | +0.30(+1.21%) |
Mar 27, 2019 | 24.76 | 25.24 | 24.70 | 25.17 | 111,479 | +0.33(+1.35%) |
Mar 26, 2019 | 24.54 | 24.97 | 24.45 | 24.84 | 115,471 | +0.52(+2.14%) |
Mar 25, 2019 | 24.30 | 25.06 | 24.18 | 24.32 | 211,948 | +0.02(+0.08%) |
Mar 22, 2019 | 25.32 | 25.37 | 24.03 | 24.30 | 237,786 | -1.29(-5.03%) |
Mar 21, 2019 | 24.98 | 25.79 | 24.80 | 25.58 | 119,812 | +0.47(+1.88%) |
Mar 20, 2019 | 25.71 | 25.77 | 24.98 | 25.11 | 180,976 | -0.79(-3.04%) |
Mar 19, 2019 | 26.43 | 26.67 | 25.50 | 25.90 | 186,891 | -0.25(-0.94%) |
Mar 18, 2019 | 25.81 | 26.14 | 25.16 | 26.14 | 196,754 | +0.52(+2.03%) |
Mar 15, 2019 | 25.06 | 25.76 | 24.70 | 25.62 | 439,366 | +0.62(+2.48%) |
Mar 14, 2019 | 25.18 | 25.22 | 24.90 | 25.00 | 252,213 | -0.18(-0.70%) |
Mar 13, 2019 | 25.69 | 25.92 | 24.91 | 25.18 | 224,103 | -0.16(-0.62%) |
Mar 12, 2019 | 26.15 | 26.19 | 25.23 | 25.34 | 163,906 | -0.51(-1.98%) |
Mar 11, 2019 | 25.54 | 26.06 | 24.96 | 25.85 | 224,360 | +0.55(+2.18%) |
Mar 08, 2019 | 25.82 | 25.85 | 25.11 | 25.30 | 140,149 | -0.69(-2.65%) |
Mar 07, 2019 | 26.26 | 26.26 | 25.20 | 25.99 | 151,600 | -0.20(-0.75%) |
Mar 06, 2019 | 26.25 | 26.78 | 25.70 | 26.18 | 400,325 | -0.21(-0.78%) |
Mar 05, 2019 | 26.17 | 26.78 | 26.02 | 26.39 | 246,207 | +0.29(+1.09%) |
Mar 04, 2019 | 25.97 | 27.26 | 25.66 | 26.10 | 285,565 | +0.38(+1.49%) |
Mar 01, 2019 | 23.61 | 26.18 | 22.18 | 25.72 | 353,730 | +1.54(+6.38%) |
Feb 28, 2019 | 24.69 | 24.69 | 24.07 | 24.18 | 205,803 | -0.51(-2.07%) |
Feb 27, 2019 | 24.81 | 25.01 | 24.54 | 24.69 | 148,637 | -0.16(-0.63%) |
Feb 26, 2019 | 24.51 | 24.95 | 24.37 | 24.85 | 130,370 | +0.05(+0.20%) |
Feb 25, 2019 | 24.62 | 25.29 | 24.62 | 24.80 | 170,761 | +0.12(+0.48%) |
Feb 22, 2019 | 24.61 | 24.94 | 24.24 | 24.68 | 120,520 | +0.27(+1.09%) |
Feb 21, 2019 | 24.91 | 24.95 | 24.15 | 24.41 | 144,629 | -0.51(-2.05%) |
Feb 20, 2019 | 24.12 | 25.19 | 24.12 | 24.93 | 242,650 | +0.78(+3.22%) |
Feb 19, 2019 | 23.65 | 24.27 | 23.59 | 24.15 | 159,720 | +0.21(+0.86%) |
Feb 15, 2019 | 23.48 | 24.24 | 23.32 | 23.94 | 162,830 | +0.75(+3.22%) |
Feb 14, 2019 | 23.28 | 23.70 | 23.06 | 23.19 | 120,586 | -0.26(-1.09%) |
Feb 13, 2019 | 23.05 | 23.80 | 23.04 | 23.45 | 135,139 | +0.58(+2.54%) |
Feb 12, 2019 | 22.11 | 23.07 | 22.11 | 22.87 | 131,138 | +1.09(+5.01%) |
Feb 11, 2019 | 21.14 | 21.81 | 21.14 | 21.78 | 142,201 | +0.60(+2.83%) |
Feb 08, 2019 | 21.14 | 21.40 | 20.72 | 21.18 | 95,806 | -0.17(-0.78%) |
Feb 07, 2019 | 22.03 | 22.09 | 20.90 | 21.35 | 169,668 | -0.86(-3.85%) |
Feb 06, 2019 | 22.37 | 22.67 | 22.13 | 22.20 | 104,230 | -0.37(-1.65%) |
Feb 05, 2019 | 22.57 | 23.21 | 22.35 | 22.57 | 145,328 | -0.26(-1.12%) |
Feb 04, 2019 | 22.35 | 22.91 | 22.04 | 22.83 | 156,771 | +0.46(+2.07%) |
Feb 01, 2019 | 22.41 | 22.51 | 21.88 | 22.37 | 353,934 | -0.04(-0.18%) |
Jan 31, 2019 | 22.68 | 22.90 | 22.13 | 22.41 | 163,905 | -0.32(-1.43%) |
Jan 30, 2019 | 23.01 | 23.01 | 22.18 | 22.73 | 213,537 | -0.02(-0.09%) |
Jan 29, 2019 | 21.41 | 22.77 | 21.39 | 22.75 | 407,332 | +1.35(+6.29%) |
Jan 28, 2019 | 21.34 | 21.69 | 20.99 | 21.41 | 96,888 | -0.19(-0.87%) |
Jan 25, 2019 | 21.18 | 22.06 | 21.18 | 21.59 | 289,147 | +0.65(+3.10%) |
Jan 24, 2019 | 20.75 | 21.19 | 20.65 | 20.94 | 73,036 | +0.18(+0.85%) |
Jan 23, 2019 | 20.96 | 21.08 | 20.42 | 20.77 | 160,058 | -0.17(-0.80%) |
Jan 22, 2019 | 20.97 | 21.41 | 20.25 | 20.93 | 185,873 | -0.26(-1.21%) |
Jan 18, 2019 | 20.92 | 21.79 | 20.65 | 21.19 | 232,701 | +0.41(+1.99%) |
Jan 17, 2019 | 20.00 | 20.95 | 19.91 | 20.78 | 183,239 | +0.57(+2.82%) |
Jan 16, 2019 | 20.15 | 20.74 | 20.02 | 20.21 | 153,475 | +0.13(+0.64%) |
Jan 15, 2019 | 20.33 | 20.33 | 19.79 | 20.08 | 102,967 | -0.26(-1.26%) |
Jan 14, 2019 | 20.39 | 20.86 | 20.08 | 20.33 | 151,239 | -0.21(-1.00%) |
Jan 11, 2019 | 20.25 | 20.91 | 20.00 | 20.54 | 163,135 | +0.16(+0.77%) |
Jan 10, 2019 | 19.55 | 20.42 | 19.33 | 20.38 | 174,086 | +0.67(+3.39%) |
Jan 09, 2019 | 19.60 | 19.86 | 19.09 | 19.71 | 153,756 | +0.36(+1.88%) |
Jan 08, 2019 | 20.00 | 20.21 | 19.20 | 19.35 | 208,113 | -0.46(-2.33%) |
Jan 07, 2019 | 19.30 | 20.47 | 18.93 | 19.81 | 529,868 | +0.50(+2.60%) |
Jan 04, 2019 | 17.88 | 19.31 | 17.81 | 19.31 | 424,110 | +1.72(+9.78%) |
Jan 03, 2019 | 17.83 | 18.14 | 17.29 | 17.59 | 248,009 | -0.43(-2.40%) |
Jan 02, 2019 | 16.42 | 18.37 | 16.23 | 18.02 | 300,878 | +1.27(+7.57%) |
Dec 31, 2018 | 17.23 | 17.43 | 16.55 | 16.75 | 240,227 | -0.42(-2.46%) |
Dec 28, 2018 | 16.77 | 17.38 | 16.52 | 17.18 | 282,435 | +0.41(+2.46%) |
Dec 27, 2018 | 16.24 | 16.93 | 16.07 | 16.76 | 283,007 | +0.22(+1.31%) |
Dec 26, 2018 | 15.83 | 16.58 | 14.75 | 16.55 | 381,615 | +0.74(+4.66%) |
Dec 24, 2018 | 16.17 | 16.31 | 15.73 | 15.81 | 329,830 | -0.71(-4.29%) |
Dec 21, 2018 | 16.91 | 17.26 | 16.34 | 16.52 | 1,073,397 | -0.39(-2.33%) |
Dec 20, 2018 | 17.40 | 17.56 | 16.76 | 16.91 | 396,890 | -0.53(-3.04%) |
Dec 19, 2018 | 16.68 | 18.82 | 16.68 | 17.44 | 443,235 | +0.98(+5.97%) |
Dec 18, 2018 | 17.21 | 17.88 | 16.44 | 16.46 | 506,434 | -0.40(-2.39%) |
Dec 17, 2018 | 16.12 | 17.26 | 16.09 | 16.86 | 514,415 | +0.75(+4.64%) |
Dec 14, 2018 | 16.56 | 17.02 | 15.82 | 16.12 | 380,275 | -0.81(-4.76%) |
Dec 13, 2018 | 17.85 | 17.85 | 16.81 | 16.92 | 232,990 | -0.78(-4.39%) |
Dec 12, 2018 | 17.40 | 18.27 | 17.31 | 17.70 | 225,580 | +0.47(+2.74%) |
Dec 11, 2018 | 17.96 | 18.07 | 17.14 | 17.23 | 257,085 | -0.28(-1.57%) |
Dec 10, 2018 | 17.57 | 18.14 | 17.30 | 17.50 | 267,033 | -0.07(-0.39%) |
Dec 07, 2018 | 17.47 | 18.55 | 17.47 | 17.57 | 351,798 | +0.06(+0.34%) |
Dec 06, 2018 | 18.00 | 18.07 | 17.28 | 17.51 | 425,716 | -0.92(-5.01%) |
Dec 04, 2018 | 18.79 | 19.19 | 18.34 | 18.44 | 562,633 | -0.10(-0.53%) |
Dec 03, 2018 | 18.93 | 19.06 | 17.63 | 18.53 | 608,119 | +0.21(+1.13%) |
Nov 30, 2018 | 18.31 | 18.94 | 18.19 | 18.33 | 314,370 | +0.01(+0.05%) |
Nov 29, 2018 | 19.71 | 20.36 | 18.31 | 18.32 | 313,861 | -1.54(-7.77%) |
Nov 28, 2018 | 18.94 | 20.00 | 18.94 | 19.86 | 426,890 | +0.95(+5.04%) |
Nov 27, 2018 | 19.51 | 19.71 | 18.76 | 18.91 | 282,965 | -0.81(-4.09%) |
Nov 26, 2018 | 20.64 | 21.21 | 19.53 | 19.71 | 261,515 | -0.82(-3.98%) |
Nov 23, 2018 | 20.40 | 21.16 | 20.40 | 20.53 | 76,278 | -0.10(-0.48%) |
Nov 21, 2018 | 20.63 | 20.63 | 20.63 | 0 | -0.02(-0.10%) | |
Nov 20, 2018 | 20.56 | 20.82 | 20.10 | 20.65 | 324,362 | +0.00(+0.00%) |
Nov 19, 2018 | 19.72 | 21.14 | 19.62 | 20.65 | 331,496 | +0.78(+3.91%) |
Nov 16, 2018 | 20.93 | 21.12 | 19.82 | 19.87 | 306,336 | -1.25(-5.91%) |
Nov 15, 2018 | 21.41 | 21.94 | 20.75 | 21.12 | 425,458 | -0.90(-4.11%) |
Nov 14, 2018 | 21.28 | 22.29 | 21.28 | 22.02 | 426,572 | +0.86(+4.04%) |
Nov 13, 2018 | 20.45 | 21.74 | 20.24 | 21.17 | 424,085 | +1.35(+6.80%) |
Nov 12, 2018 | 19.33 | 20.54 | 18.85 | 19.82 | 527,990 | +0.35(+1.82%) |
Nov 09, 2018 | 20.78 | 21.38 | 19.46 | 19.47 | 804,285 | -1.83(-8.59%) |
Nov 08, 2018 | 22.70 | 23.32 | 19.66 | 21.30 | 971,423 | -6.52(-23.44%) |
Nov 07, 2018 | 27.61 | 27.98 | 26.86 | 27.82 | 174,205 | +0.29(+1.07%) |
Nov 06, 2018 | 28.64 | 28.88 | 27.24 | 27.52 | 148,888 | -1.02(-3.58%) |
Nov 05, 2018 | 27.95 | 28.60 | 27.51 | 28.54 | 257,433 | +0.71(+2.54%) |
Nov 02, 2018 | 27.73 | 28.04 | 27.46 | 27.84 | 175,238 | +0.28(+1.00%) |