Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 15.82 | 15.98 | 15.47 | 15.67 | 309,838 | -0.56(-3.45%) |
Oct 30, 2019 | 16.38 | 17.06 | 16.23 | 16.23 | 251,921 | -0.25(-1.52%) |
Oct 29, 2019 | 16.89 | 16.89 | 16.21 | 16.48 | 114,902 | +0.09(+0.55%) |
Oct 28, 2019 | 16.04 | 16.53 | 16.04 | 16.39 | 180,027 | +0.62(+3.93%) |
Oct 25, 2019 | 15.15 | 16.33 | 15.08 | 15.77 | 502,000 | -0.69(-4.19%) |
Oct 24, 2019 | 16.55 | 16.69 | 16.34 | 16.46 | 261,094 | -0.79(-4.58%) |
Oct 23, 2019 | 17.16 | 17.26 | 17.00 | 17.25 | 48,415 | -0.01(-0.06%) |
Oct 22, 2019 | 17.28 | 17.57 | 17.05 | 17.26 | 128,607 | +0.10(+0.58%) |
Oct 21, 2019 | 16.39 | 17.28 | 16.33 | 17.16 | 303,863 | +0.02(+0.12%) |
Oct 18, 2019 | 17.31 | 17.36 | 17.07 | 17.14 | 62,700 | -0.02(-0.12%) |
Oct 17, 2019 | 17.22 | 17.32 | 16.88 | 17.16 | 137,966 | -0.54(-3.05%) |
Oct 16, 2019 | 17.73 | 18.04 | 17.58 | 17.70 | 236,316 | +0.03(+0.17%) |
Oct 15, 2019 | 17.26 | 17.78 | 17.26 | 17.67 | 194,448 | +0.75(+4.43%) |
Oct 14, 2019 | 17.20 | 17.24 | 16.76 | 16.92 | 122,464 | -0.37(-2.14%) |
Oct 11, 2019 | 17.29 | 17.82 | 17.20 | 17.29 | 425,800 | -0.01(-0.06%) |
Oct 10, 2019 | 16.98 | 17.56 | 16.96 | 17.30 | 262,337 | +0.72(+4.34%) |
Oct 09, 2019 | 16.40 | 16.77 | 16.40 | 16.58 | 232,022 | +0.01(+0.06%) |
Oct 08, 2019 | 16.60 | 16.91 | 16.40 | 16.57 | 343,131 | -0.98(-5.58%) |
Oct 07, 2019 | 17.34 | 17.61 | 17.08 | 17.55 | 228,320 | +0.38(+2.21%) |
Oct 04, 2019 | 17.56 | 17.66 | 17.06 | 17.17 | 302,000 | +0.08(+0.47%) |
Oct 03, 2019 | 17.29 | 17.31 | 16.49 | 17.09 | 354,809 | -0.02(-0.12%) |
Oct 02, 2019 | 17.45 | 17.65 | 16.80 | 17.11 | 611,713 | -0.98(-5.42%) |
Oct 01, 2019 | 18.79 | 18.90 | 17.87 | 18.09 | 478,078 | -0.83(-4.39%) |
Sep 30, 2019 | 18.61 | 19.21 | 18.40 | 18.92 | 833,987 | +1.32(+7.50%) |
Sep 27, 2019 | 17.83 | 18.04 | 17.17 | 17.60 | 709,200 | +0.98(+5.90%) |
Sep 26, 2019 | 16.35 | 16.70 | 16.00 | 16.62 | 333,077 | +0.17(+1.03%) |
Sep 25, 2019 | 14.99 | 16.60 | 14.84 | 16.45 | 614,536 | +1.86(+12.75%) |
Sep 24, 2019 | 15.21 | 15.50 | 14.56 | 14.59 | 686,602 | +0.16(+1.11%) |
Sep 23, 2019 | 15.01 | 15.10 | 14.42 | 14.43 | 650,198 | -2.14(-12.91%) |
Sep 20, 2019 | 17.02 | 17.12 | 16.55 | 16.57 | 289,200 | -0.53(-3.10%) |
Sep 19, 2019 | 16.81 | 17.11 | 16.72 | 17.10 | 158,516 | -0.16(-0.93%) |
Sep 18, 2019 | 16.70 | 17.80 | 16.46 | 17.26 | 946,057 | +0.92(+5.63%) |
Sep 17, 2019 | 16.75 | 16.95 | 16.18 | 16.34 | 323,901 | -0.40(-2.39%) |
Sep 16, 2019 | 16.85 | 17.16 | 16.43 | 16.74 | 636,329 | -1.41(-7.77%) |
Sep 13, 2019 | 16.41 | 18.27 | 16.34 | 18.15 | 1,406,700 | +1.74(+10.60%) |
Sep 12, 2019 | 16.21 | 16.58 | 15.81 | 16.41 | 898,726 | +0.18(+1.11%) |
Sep 11, 2019 | 16.68 | 16.73 | 16.20 | 16.23 | 442,036 | -0.31(-1.87%) |
Sep 10, 2019 | 16.22 | 16.55 | 16.10 | 16.54 | 650,985 | -0.03(-0.18%) |
Sep 09, 2019 | 16.33 | 16.67 | 16.08 | 16.57 | 1,043,450 | +0.09(+0.55%) |
Sep 06, 2019 | 14.90 | 16.68 | 14.66 | 16.48 | 2,983,100 | +1.40(+9.28%) |
Sep 05, 2019 | 13.84 | 15.34 | 13.84 | 15.08 | 2,080,957 | +1.98(+15.11%) |
Sep 04, 2019 | 13.63 | 13.70 | 13.10 | 13.10 | 1,462,326 | -0.94(-6.70%) |
Sep 03, 2019 | 14.96 | 15.11 | 13.96 | 14.04 | 1,387,285 | -2.11(-13.07%) |
Aug 30, 2019 | 16.32 | 16.62 | 15.84 | 16.15 | 675,700 | -0.22(-1.34%) |
Aug 29, 2019 | 15.63 | 16.95 | 15.52 | 16.37 | 1,300,776 | +0.21(+1.30%) |
Aug 28, 2019 | 16.18 | 16.62 | 15.94 | 16.16 | 611,240 | -0.39(-2.36%) |
Aug 27, 2019 | 17.20 | 17.35 | 16.50 | 16.55 | 634,391 | -1.62(-8.92%) |
Aug 26, 2019 | 18.36 | 18.44 | 17.82 | 18.17 | 270,578 | -0.62(-3.30%) |
Aug 23, 2019 | 19.96 | 20.12 | 18.74 | 18.79 | 386,600 | -1.44(-7.12%) |
Aug 22, 2019 | 20.22 | 20.27 | 19.94 | 20.23 | 188,753 | +0.32(+1.61%) |
Aug 21, 2019 | 20.15 | 20.25 | 19.77 | 19.91 | 113,543 | +0.01(+0.05%) |
Aug 20, 2019 | 20.44 | 20.44 | 19.77 | 19.90 | 202,962 | -1.06(-5.06%) |
Aug 19, 2019 | 20.62 | 20.96 | 20.37 | 20.96 | 179,675 | +0.89(+4.43%) |
Aug 16, 2019 | 19.77 | 20.20 | 19.64 | 20.07 | 104,700 | +0.39(+1.98%) |
Aug 15, 2019 | 19.69 | 19.85 | 19.48 | 19.68 | 143,715 | -0.13(-0.66%) |
Aug 14, 2019 | 19.75 | 20.21 | 19.35 | 19.81 | 197,926 | -0.86(-4.16%) |
Aug 13, 2019 | 19.48 | 22.78 | 19.45 | 20.67 | 411,794 | +0.44(+2.17%) |
Aug 12, 2019 | 20.73 | 20.74 | 19.93 | 20.23 | 82,051 | -0.32(-1.56%) |
Aug 09, 2019 | 20.67 | 20.94 | 20.27 | 20.55 | 161,700 | +0.32(+1.58%) |
Aug 08, 2019 | 20.95 | 21.05 | 20.18 | 20.23 | 404,486 | +0.02(+0.10%) |
Aug 07, 2019 | 20.81 | 20.91 | 19.57 | 20.21 | 476,671 | -2.68(-11.71%) |
Aug 06, 2019 | 22.85 | 23.17 | 22.72 | 22.89 | 43,863 | -0.21(-0.91%) |
Aug 05, 2019 | 22.93 | 23.61 | 22.42 | 23.10 | 167,496 | -0.75(-3.14%) |
Aug 02, 2019 | 24.30 | 24.30 | 23.43 | 23.85 | 105,200 | +0.74(+3.20%) |
Aug 01, 2019 | 24.74 | 24.76 | 23.09 | 23.11 | 220,765 | -0.56(-2.37%) |
Jul 31, 2019 | 22.92 | 23.89 | 22.66 | 23.67 | 278,256 | +1.35(+6.05%) |
Jul 30, 2019 | 22.64 | 22.87 | 22.19 | 22.32 | 75,213 | -0.50(-2.19%) |
Jul 29, 2019 | 23.03 | 23.26 | 22.75 | 22.82 | 76,740 | -0.41(-1.76%) |
Jul 26, 2019 | 22.72 | 23.30 | 22.71 | 23.23 | 98,700 | +0.20(+0.87%) |
Jul 25, 2019 | 22.59 | 23.35 | 22.52 | 23.03 | 232,704 | +0.73(+3.27%) |
Jul 24, 2019 | 22.23 | 22.48 | 22.03 | 22.30 | 144,192 | -0.77(-3.34%) |
Jul 23, 2019 | 22.79 | 23.15 | 22.48 | 23.07 | 200,920 | +0.01(+0.04%) |
Jul 22, 2019 | 23.40 | 23.45 | 22.98 | 23.06 | 198,883 | -0.92(-3.84%) |
Jul 19, 2019 | 22.90 | 24.64 | 22.22 | 23.98 | 548,700 | +0.59(+2.52%) |
Jul 18, 2019 | 24.46 | 24.70 | 23.30 | 23.39 | 308,283 | -1.64(-6.55%) |
Jul 17, 2019 | 26.13 | 26.13 | 24.92 | 25.03 | 218,785 | -2.18(-8.01%) |
Jul 16, 2019 | 27.58 | 27.58 | 26.38 | 27.21 | 174,842 | -0.87(-3.10%) |
Jul 15, 2019 | 28.85 | 28.85 | 28.08 | 28.08 | 23,208 | -0.97(-3.34%) |
Jul 12, 2019 | 29.65 | 29.82 | 28.95 | 29.05 | 25,300 | -0.52(-1.76%) |
Jul 11, 2019 | 29.23 | 29.79 | 29.00 | 29.57 | 65,263 | +0.63(+2.18%) |
Jul 10, 2019 | 28.97 | 29.69 | 28.87 | 28.94 | 52,387 | -0.80(-2.69%) |
Jul 09, 2019 | 30.17 | 30.35 | 29.63 | 29.74 | 25,196 | -0.61(-2.01%) |
Jul 08, 2019 | 30.01 | 30.38 | 29.88 | 30.35 | 50,359 | +0.02(+0.05%) |
Jul 05, 2019 | 30.10 | 31.00 | 30.10 | 30.33 | 48,400 | +1.69(+5.92%) |
Jul 03, 2019 | 28.66 | 28.87 | 28.52 | 28.64 | 20,900 | -0.16(-0.56%) |
Jul 02, 2019 | 29.87 | 29.93 | 28.69 | 28.80 | 22,346 | -0.82(-2.77%) |
Jul 01, 2019 | 29.18 | 29.65 | 28.93 | 29.62 | 43,258 | +0.98(+3.42%) |
Jun 28, 2019 | 28.97 | 29.16 | 28.46 | 28.64 | 68,100 | -0.34(-1.17%) |
Jun 27, 2019 | 29.17 | 29.35 | 28.90 | 28.98 | 65,314 | +0.25(+0.87%) |
Jun 26, 2019 | 28.71 | 28.82 | 28.35 | 28.73 | 28,789 | +0.42(+1.48%) |
Jun 25, 2019 | 27.98 | 28.61 | 27.56 | 28.31 | 42,445 | +0.62(+2.24%) |
Jun 24, 2019 | 28.33 | 28.33 | 27.65 | 27.69 | 23,651 | -0.70(-2.47%) |
Jun 21, 2019 | 28.30 | 28.96 | 28.15 | 28.39 | 32,100 | +0.64(+2.31%) |
Jun 20, 2019 | 28.25 | 28.47 | 27.35 | 27.75 | 136,363 | -2.12(-7.10%) |
Jun 19, 2019 | 30.73 | 30.84 | 29.81 | 29.87 | 78,695 | -0.78(-2.54%) |
Jun 18, 2019 | 30.82 | 31.26 | 30.04 | 30.65 | 54,739 | -0.92(-2.91%) |
Jun 17, 2019 | 31.26 | 31.71 | 31.20 | 31.57 | 47,609 | +0.07(+0.22%) |
Jun 14, 2019 | 30.83 | 31.90 | 30.66 | 31.50 | 39,100 | +0.29(+0.93%) |
Jun 13, 2019 | 31.85 | 31.87 | 31.03 | 31.21 | 26,036 | -0.87(-2.71%) |
Jun 12, 2019 | 32.09 | 32.18 | 31.66 | 32.08 | 16,029 | -0.13(-0.40%) |
Jun 11, 2019 | 32.52 | 32.56 | 31.92 | 32.21 | 49,156 | -0.24(-0.74%) |
Jun 10, 2019 | 32.21 | 32.90 | 32.09 | 32.45 | 61,964 | +1.76(+5.73%) |
Jun 07, 2019 | 30.62 | 30.76 | 29.75 | 30.69 | 71,900 | -0.84(-2.67%) |
Jun 06, 2019 | 31.19 | 31.59 | 31.07 | 31.53 | 45,807 | -0.51(-1.59%) |
Jun 05, 2019 | 30.83 | 32.19 | 30.83 | 32.04 | 66,908 | +0.27(+0.85%) |
Jun 04, 2019 | 32.32 | 32.52 | 31.68 | 31.77 | 32,207 | -0.23(-0.72%) |
Jun 03, 2019 | 32.69 | 32.70 | 31.79 | 32.00 | 59,561 | -1.55(-4.62%) |
May 31, 2019 | 33.92 | 34.01 | 32.89 | 33.55 | 56,800 | -0.50(-1.47%) |
May 30, 2019 | 34.56 | 34.60 | 33.64 | 34.05 | 29,276 | -0.65(-1.87%) |
May 29, 2019 | 34.44 | 34.86 | 34.42 | 34.70 | 75,996 | -0.55(-1.56%) |
May 28, 2019 | 35.28 | 35.65 | 35.25 | 35.25 | 111,461 | +1.54(+4.57%) |
May 24, 2019 | 33.66 | 33.92 | 33.61 | 33.71 | 19,000 | +0.19(+0.57%) |
May 23, 2019 | 34.05 | 34.07 | 33.17 | 33.52 | 65,922 | -1.12(-3.23%) |
May 22, 2019 | 34.57 | 34.75 | 34.29 | 34.64 | 71,851 | +0.06(+0.17%) |
May 21, 2019 | 34.77 | 35.03 | 34.49 | 34.58 | 12,745 | +0.19(+0.55%) |
May 20, 2019 | 34.66 | 34.80 | 34.38 | 34.39 | 20,315 | -0.37(-1.06%) |
May 17, 2019 | 34.60 | 34.91 | 34.59 | 34.76 | 44,100 | +1.04(+3.08%) |
May 16, 2019 | 32.53 | 33.98 | 32.48 | 33.72 | 44,070 | +1.53(+4.75%) |
May 15, 2019 | 32.10 | 32.31 | 31.94 | 32.19 | 17,782 | +0.08(+0.25%) |
May 14, 2019 | 31.97 | 32.25 | 31.72 | 32.11 | 16,008 | -0.15(-0.46%) |
May 13, 2019 | 32.16 | 32.53 | 32.11 | 32.26 | 28,757 | -0.01(-0.05%) |
May 10, 2019 | 32.42 | 32.48 | 32.11 | 32.27 | 21,200 | -0.16(-0.48%) |
May 09, 2019 | 32.69 | 32.77 | 32.06 | 32.43 | 35,988 | +0.61(+1.92%) |
May 08, 2019 | 31.35 | 31.88 | 31.34 | 31.82 | 31,886 | +0.46(+1.47%) |
May 07, 2019 | 31.55 | 31.69 | 31.32 | 31.36 | 26,935 | -0.02(-0.06%) |
May 06, 2019 | 32.07 | 32.07 | 31.20 | 31.38 | 51,256 | +0.03(+0.10%) |
May 03, 2019 | 32.22 | 32.22 | 30.97 | 31.35 | 114,900 | -2.08(-6.22%) |
May 02, 2019 | 33.41 | 33.80 | 33.21 | 33.43 | 42,532 | +0.32(+0.97%) |
May 01, 2019 | 32.00 | 33.43 | 31.84 | 33.11 | 80,188 | +1.88(+6.02%) |
Apr 30, 2019 | 31.74 | 31.86 | 31.06 | 31.23 | 27,953 | -0.15(-0.48%) |
Apr 29, 2019 | 31.35 | 31.61 | 31.29 | 31.38 | 26,843 | +0.85(+2.78%) |
Apr 26, 2019 | 30.66 | 30.84 | 30.37 | 30.53 | 40,800 | -0.66(-2.12%) |
Apr 25, 2019 | 31.02 | 31.40 | 30.84 | 31.19 | 33,156 | -0.02(-0.06%) |
Apr 24, 2019 | 31.86 | 31.86 | 30.92 | 31.21 | 36,511 | -0.81(-2.53%) |
Apr 23, 2019 | 32.30 | 32.38 | 31.89 | 32.02 | 50,813 | +1.17(+3.79%) |
Apr 22, 2019 | 30.77 | 30.94 | 30.73 | 30.85 | 17,051 | -0.05(-0.16%) |
Apr 18, 2019 | 31.01 | 31.02 | 30.80 | 30.90 | 19,600 | -0.15(-0.48%) |
Apr 17, 2019 | 30.52 | 31.40 | 30.52 | 31.05 | 38,838 | +0.10(+0.32%) |
Apr 16, 2019 | 31.47 | 31.56 | 30.87 | 30.95 | 49,319 | +0.01(+0.03%) |
Apr 15, 2019 | 31.67 | 31.89 | 30.76 | 30.94 | 34,928 | +0.01(+0.03%) |
Apr 12, 2019 | 30.70 | 31.00 | 30.19 | 30.93 | 42,500 | -0.21(-0.67%) |
Apr 11, 2019 | 30.65 | 31.54 | 30.31 | 31.14 | 64,387 | +1.66(+5.63%) |
Apr 10, 2019 | 29.62 | 29.64 | 29.15 | 29.48 | 20,180 | -0.05(-0.17%) |
Apr 09, 2019 | 29.13 | 29.58 | 29.10 | 29.53 | 21,878 | +0.19(+0.65%) |
Apr 08, 2019 | 29.35 | 29.56 | 29.29 | 29.34 | 21,377 | -0.91(-3.01%) |
Apr 05, 2019 | 29.86 | 30.36 | 29.80 | 30.25 | 27,400 | +0.34(+1.14%) |
Apr 04, 2019 | 31.19 | 31.48 | 29.85 | 29.91 | 49,306 | -0.22(-0.73%) |
Apr 03, 2019 | 30.58 | 30.68 | 29.92 | 30.13 | 51,028 | -0.12(-0.40%) |
Apr 02, 2019 | 30.93 | 30.93 | 30.25 | 30.25 | 27,041 | -0.06(-0.20%) |
Apr 01, 2019 | 29.73 | 30.32 | 29.66 | 30.31 | 31,832 | +0.22(+0.73%) |
Mar 29, 2019 | 29.70 | 30.15 | 29.63 | 30.09 | 65,400 | -0.71(-2.31%) |
Mar 28, 2019 | 30.27 | 30.97 | 30.22 | 30.80 | 58,481 | +1.63(+5.59%) |
Mar 27, 2019 | 28.54 | 29.25 | 28.54 | 29.17 | 51,976 | +0.92(+3.26%) |
Mar 26, 2019 | 28.01 | 28.49 | 28.01 | 28.25 | 26,844 | +0.53(+1.92%) |
Mar 25, 2019 | 27.89 | 27.90 | 27.46 | 27.72 | 49,534 | -0.67(-2.36%) |
Mar 22, 2019 | 28.46 | 28.58 | 28.19 | 28.39 | 37,900 | +0.28(+1.00%) |
Mar 21, 2019 | 27.83 | 28.55 | 27.79 | 28.11 | 50,333 | +0.19(+0.68%) |
Mar 20, 2019 | 28.47 | 29.22 | 27.60 | 27.92 | 99,373 | -0.76(-2.65%) |
Mar 19, 2019 | 28.39 | 28.72 | 28.26 | 28.68 | 21,995 | -0.18(-0.62%) |
Mar 18, 2019 | 28.56 | 28.95 | 28.39 | 28.86 | 57,303 | -0.25(-0.86%) |
Mar 15, 2019 | 28.82 | 29.14 | 28.59 | 29.11 | 30,000 | -0.65(-2.18%) |
Mar 14, 2019 | 29.76 | 30.01 | 29.68 | 29.76 | 62,278 | +1.67(+5.95%) |
Mar 13, 2019 | 28.03 | 28.30 | 27.95 | 28.09 | 51,888 | -0.20(-0.71%) |
Mar 12, 2019 | 28.33 | 28.70 | 28.16 | 28.29 | 41,225 | -0.72(-2.48%) |
Mar 11, 2019 | 28.99 | 29.56 | 28.99 | 29.01 | 45,951 | +0.21(+0.71%) |
Mar 08, 2019 | 29.24 | 29.42 | 28.70 | 28.80 | 94,500 | -2.02(-6.55%) |
Mar 07, 2019 | 30.90 | 31.09 | 30.53 | 30.82 | 58,164 | +0.44(+1.46%) |
Mar 06, 2019 | 30.33 | 30.64 | 30.32 | 30.38 | 59,758 | +0.30(+1.01%) |
Mar 05, 2019 | 30.44 | 30.63 | 30.03 | 30.07 | 67,916 | -0.32(-1.04%) |
Mar 04, 2019 | 30.30 | 30.55 | 30.18 | 30.39 | 113,349 | +0.38(+1.27%) |
Mar 01, 2019 | 28.42 | 30.02 | 28.04 | 30.01 | 158,000 | +2.48(+9.01%) |
Feb 28, 2019 | 26.93 | 27.63 | 26.92 | 27.53 | 81,157 | +0.73(+2.72%) |
Feb 27, 2019 | 26.31 | 26.95 | 26.31 | 26.80 | 103,650 | +0.97(+3.76%) |
Feb 26, 2019 | 26.03 | 26.40 | 25.83 | 25.83 | 87,104 | -0.10(-0.39%) |
Feb 25, 2019 | 25.67 | 26.08 | 25.54 | 25.93 | 96,272 | +0.17(+0.66%) |
Feb 22, 2019 | 25.88 | 25.97 | 25.58 | 25.76 | 95,100 | -0.56(-2.13%) |
Feb 21, 2019 | 25.75 | 26.35 | 25.69 | 26.32 | 123,837 | +1.20(+4.78%) |
Feb 20, 2019 | 25.18 | 25.31 | 24.50 | 25.12 | 135,114 | -0.33(-1.30%) |
Feb 19, 2019 | 26.31 | 26.35 | 25.45 | 25.45 | 137,540 | -1.17(-4.40%) |
Feb 15, 2019 | 27.24 | 27.60 | 26.50 | 26.62 | 79,400 | -0.81(-2.95%) |
Feb 14, 2019 | 27.93 | 28.05 | 27.43 | 27.43 | 83,647 | -0.34(-1.22%) |
Feb 13, 2019 | 26.95 | 27.84 | 26.47 | 27.77 | 68,578 | +0.81(+3.00%) |
Feb 12, 2019 | 26.87 | 27.14 | 26.83 | 26.96 | 81,676 | +0.05(+0.19%) |
Feb 11, 2019 | 26.97 | 27.05 | 26.69 | 26.91 | 126,827 | +0.66(+2.51%) |
Feb 08, 2019 | 26.59 | 26.74 | 26.21 | 26.25 | 146,400 | -0.50(-1.87%) |
Feb 07, 2019 | 27.00 | 27.14 | 26.65 | 26.75 | 119,157 | -0.33(-1.22%) |
Feb 06, 2019 | 26.35 | 27.22 | 26.26 | 27.08 | 157,667 | +0.99(+3.79%) |
Feb 05, 2019 | 25.93 | 26.31 | 25.93 | 26.09 | 53,850 | +0.04(+0.16%) |
Feb 04, 2019 | 26.32 | 26.37 | 25.85 | 26.05 | 114,536 | +0.23(+0.88%) |
Feb 01, 2019 | 25.19 | 25.90 | 25.11 | 25.82 | 121,600 | +0.62(+2.46%) |
Jan 31, 2019 | 24.61 | 25.28 | 24.51 | 25.20 | 109,527 | +0.08(+0.32%) |
Jan 30, 2019 | 25.90 | 26.05 | 24.90 | 25.12 | 137,821 | -1.12(-4.27%) |
Jan 29, 2019 | 26.12 | 26.34 | 26.00 | 26.24 | 74,047 | -0.36(-1.35%) |
Jan 28, 2019 | 27.31 | 27.35 | 26.60 | 26.60 | 58,076 | -0.16(-0.60%) |
Jan 25, 2019 | 27.80 | 27.80 | 26.75 | 26.76 | 319,400 | -2.35(-8.07%) |
Jan 24, 2019 | 28.94 | 29.32 | 28.86 | 29.11 | 82,964 | +0.21(+0.73%) |
Jan 23, 2019 | 29.22 | 29.36 | 28.78 | 28.90 | 397,957 | -0.07(-0.24%) |
Jan 22, 2019 | 29.20 | 29.42 | 28.87 | 28.97 | 435,571 | +0.05(+0.17%) |
Jan 18, 2019 | 28.60 | 28.97 | 28.36 | 28.92 | 93,700 | +1.07(+3.84%) |
Jan 17, 2019 | 28.06 | 28.20 | 27.71 | 27.85 | 58,874 | +0.35(+1.27%) |
Jan 16, 2019 | 27.38 | 27.55 | 27.22 | 27.50 | 62,277 | -0.07(-0.25%) |
Jan 15, 2019 | 27.04 | 27.67 | 26.97 | 27.57 | 46,997 | +0.34(+1.25%) |
Jan 14, 2019 | 27.20 | 27.46 | 27.14 | 27.23 | 34,143 | -0.20(-0.73%) |
Jan 11, 2019 | 27.55 | 27.59 | 27.13 | 27.43 | 56,200 | -0.30(-1.08%) |
Jan 10, 2019 | 27.18 | 27.73 | 27.02 | 27.73 | 158,316 | +1.07(+4.01%) |
Jan 09, 2019 | 27.10 | 27.20 | 26.42 | 26.66 | 88,829 | -0.43(-1.59%) |
Jan 08, 2019 | 27.25 | 27.31 | 26.90 | 27.09 | 149,117 | +0.00(+0.00%) |
Jan 07, 2019 | 26.63 | 27.17 | 26.59 | 27.09 | 50,349 | +0.24(+0.89%) |
Jan 04, 2019 | 26.96 | 27.35 | 26.52 | 26.85 | 166,200 | +0.23(+0.86%) |
Jan 03, 2019 | 27.03 | 27.33 | 26.52 | 26.62 | 152,804 | -1.39(-4.96%) |
Jan 02, 2019 | 28.43 | 28.43 | 27.25 | 28.01 | 107,577 | +0.02(+0.05%) |
Dec 31, 2018 | 28.60 | 28.63 | 27.85 | 28.00 | 58,900 | -0.54(-1.91%) |
Dec 28, 2018 | 28.65 | 29.13 | 28.43 | 28.54 | 91,400 | -0.78(-2.66%) |
Dec 27, 2018 | 29.65 | 29.81 | 29.15 | 29.32 | 99,733 | -1.25(-4.09%) |
Dec 26, 2018 | 30.50 | 30.84 | 29.58 | 30.57 | 129,544 | -1.56(-4.86%) |
Dec 24, 2018 | 32.69 | 32.69 | 32.03 | 32.13 | 40,400 | -1.15(-3.46%) |
Dec 21, 2018 | 32.58 | 33.38 | 32.58 | 33.28 | 94,000 | +1.06(+3.29%) |
Dec 20, 2018 | 32.16 | 32.65 | 31.85 | 32.22 | 90,676 | -1.38(-4.11%) |
Dec 19, 2018 | 32.69 | 33.68 | 31.93 | 33.60 | 210,370 | +0.40(+1.20%) |
Dec 18, 2018 | 33.24 | 33.37 | 32.67 | 33.20 | 41,602 | +0.26(+0.79%) |
Dec 17, 2018 | 33.36 | 33.63 | 32.75 | 32.94 | 84,135 | -0.60(-1.79%) |
Dec 14, 2018 | 34.00 | 34.14 | 33.26 | 33.54 | 110,600 | +1.29(+4.00%) |
Dec 13, 2018 | 32.43 | 32.60 | 32.18 | 32.25 | 81,487 | -0.14(-0.43%) |
Dec 12, 2018 | 32.76 | 32.76 | 32.00 | 32.39 | 110,614 | -1.30(-3.86%) |
Dec 11, 2018 | 32.89 | 33.94 | 32.52 | 33.69 | 91,651 | -0.20(-0.59%) |
Dec 10, 2018 | 34.02 | 34.16 | 33.45 | 33.89 | 66,245 | +0.67(+2.02%) |
Dec 07, 2018 | 33.93 | 33.93 | 33.09 | 33.22 | 65,900 | -1.03(-3.01%) |
Dec 06, 2018 | 34.84 | 34.89 | 34.25 | 34.25 | 38,095 | +0.20(+0.59%) |
Dec 04, 2018 | 33.27 | 34.20 | 33.04 | 34.05 | 148,100 | -1.14(-3.24%) |
Dec 03, 2018 | 34.00 | 35.28 | 33.85 | 35.19 | 117,660 | -1.61(-4.37%) |
Nov 30, 2018 | 36.81 | 37.72 | 36.72 | 36.80 | 62,200 | +1.01(+2.82%) |
Nov 29, 2018 | 35.57 | 35.97 | 35.20 | 35.79 | 65,740 | +0.20(+0.56%) |
Nov 28, 2018 | 36.66 | 37.08 | 34.99 | 35.59 | 62,607 | -1.39(-3.76%) |
Nov 27, 2018 | 35.98 | 37.31 | 35.83 | 36.98 | 98,711 | +1.00(+2.78%) |
Nov 26, 2018 | 35.67 | 36.23 | 35.42 | 35.98 | 21,196 | +0.18(+0.50%) |
Nov 23, 2018 | 35.81 | 35.92 | 35.58 | 35.80 | 32,700 | +1.39(+4.04%) |
Nov 21, 2018 | 34.41 | 34.41 | 34.41 | 0 | -1.26(-3.53%) | |
Nov 20, 2018 | 35.02 | 36.31 | 35.02 | 35.67 | 34,202 | +0.73(+2.09%) |
Nov 19, 2018 | 35.13 | 35.35 | 34.82 | 34.94 | 45,011 | -0.02(-0.06%) |
Nov 16, 2018 | 35.16 | 35.57 | 34.93 | 34.96 | 68,500 | -0.92(-2.56%) |
Nov 15, 2018 | 36.81 | 37.02 | 35.53 | 35.88 | 119,498 | -1.19(-3.21%) |
Nov 14, 2018 | 38.30 | 38.36 | 36.72 | 37.07 | 76,741 | -1.33(-3.46%) |
Nov 13, 2018 | 38.18 | 38.65 | 37.64 | 38.40 | 179,980 | +0.22(+0.58%) |
Nov 12, 2018 | 37.78 | 38.29 | 37.74 | 38.18 | 61,641 | +1.25(+3.38%) |
Nov 09, 2018 | 36.58 | 37.36 | 36.50 | 36.93 | 111,700 | +1.95(+5.57%) |
Nov 08, 2018 | 35.03 | 35.30 | 34.54 | 34.98 | 163,720 | +1.03(+3.03%) |
Nov 07, 2018 | 33.37 | 34.01 | 33.33 | 33.95 | 63,629 | -0.30(-0.88%) |
Nov 06, 2018 | 33.82 | 34.48 | 33.65 | 34.25 | 130,591 | +0.87(+2.61%) |
Nov 05, 2018 | 33.33 | 33.65 | 32.93 | 33.38 | 156,751 | +0.67(+2.05%) |
Nov 02, 2018 | 32.28 | 32.84 | 31.59 | 32.71 | 305,700 | +0.00(+0.00%) |