Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 20.83 | 21.10 | 20.60 | 20.90 | 115,000 | -0.02(-0.10%) |
Nov 27, 2019 | 20.75 | 21.02 | 20.58 | 20.92 | 163,000 | +0.22(+1.06%) |
Nov 26, 2019 | 20.70 | 21.06 | 20.53 | 20.70 | 437,697 | +0.00(+0.00%) |
Nov 25, 2019 | 20.32 | 21.03 | 20.25 | 20.70 | 288,103 | +0.47(+2.32%) |
Nov 22, 2019 | 20.28 | 20.45 | 19.77 | 20.23 | 200,300 | +0.09(+0.45%) |
Nov 21, 2019 | 20.79 | 20.80 | 19.90 | 20.14 | 273,245 | -0.63(-3.03%) |
Nov 20, 2019 | 21.10 | 21.37 | 20.65 | 20.77 | 285,094 | -0.36(-1.70%) |
Nov 19, 2019 | 21.18 | 21.44 | 20.89 | 21.13 | 542,205 | +0.10(+0.48%) |
Nov 18, 2019 | 21.41 | 21.50 | 20.80 | 21.03 | 230,068 | -0.51(-2.37%) |
Nov 15, 2019 | 21.51 | 21.55 | 21.04 | 21.54 | 198,000 | +0.19(+0.89%) |
Nov 14, 2019 | 20.79 | 21.70 | 20.46 | 21.35 | 309,813 | +0.32(+1.52%) |
Nov 13, 2019 | 20.85 | 21.44 | 20.72 | 21.03 | 253,159 | +0.04(+0.19%) |
Nov 12, 2019 | 21.56 | 21.84 | 20.84 | 20.99 | 320,945 | -0.54(-2.51%) |
Nov 11, 2019 | 21.43 | 21.80 | 21.30 | 21.53 | 276,646 | +0.07(+0.33%) |
Nov 08, 2019 | 20.75 | 21.64 | 20.60 | 21.46 | 381,500 | +0.58(+2.78%) |
Nov 07, 2019 | 20.68 | 21.52 | 20.53 | 20.88 | 461,691 | +0.49(+2.43%) |
Nov 06, 2019 | 21.08 | 21.24 | 20.35 | 20.39 | 381,191 | -0.81(-3.84%) |
Nov 05, 2019 | 21.10 | 21.25 | 20.52 | 21.20 | 293,587 | +0.20(+0.95%) |
Nov 04, 2019 | 20.93 | 21.21 | 20.55 | 21.00 | 417,777 | +0.25(+1.20%) |
Nov 01, 2019 | 20.71 | 21.16 | 20.16 | 20.75 | 949,100 | -0.10(-0.48%) |
Oct 31, 2019 | 20.50 | 21.30 | 19.67 | 20.85 | 955,437 | +0.92(+4.62%) |
Oct 30, 2019 | 19.68 | 20.07 | 19.47 | 19.93 | 284,865 | +0.20(+1.01%) |
Oct 29, 2019 | 19.74 | 20.31 | 19.66 | 19.73 | 444,089 | -0.03(-0.15%) |
Oct 28, 2019 | 19.51 | 20.00 | 19.51 | 19.76 | 263,075 | +0.30(+1.54%) |
Oct 25, 2019 | 19.24 | 19.77 | 19.23 | 19.46 | 266,400 | +0.22(+1.14%) |
Oct 24, 2019 | 19.06 | 19.39 | 18.88 | 19.24 | 396,798 | +0.34(+1.80%) |
Oct 23, 2019 | 18.48 | 19.00 | 18.39 | 18.90 | 295,179 | +0.43(+2.33%) |
Oct 22, 2019 | 18.59 | 18.85 | 18.36 | 18.47 | 235,428 | -0.12(-0.65%) |
Oct 21, 2019 | 18.96 | 19.09 | 18.54 | 18.59 | 255,922 | -0.27(-1.43%) |
Oct 18, 2019 | 18.73 | 19.07 | 18.68 | 18.86 | 216,200 | -0.04(-0.21%) |
Oct 17, 2019 | 19.08 | 19.25 | 18.73 | 18.90 | 259,339 | -0.11(-0.58%) |
Oct 16, 2019 | 19.03 | 19.24 | 18.85 | 19.01 | 244,698 | -0.09(-0.47%) |
Oct 15, 2019 | 18.89 | 19.39 | 18.78 | 19.10 | 445,135 | +0.27(+1.43%) |
Oct 14, 2019 | 18.88 | 19.08 | 18.34 | 18.83 | 292,412 | -0.16(-0.84%) |
Oct 11, 2019 | 18.93 | 19.25 | 18.55 | 18.99 | 504,200 | +0.41(+2.21%) |
Oct 10, 2019 | 18.57 | 18.72 | 18.10 | 18.58 | 795,802 | +0.11(+0.60%) |
Oct 09, 2019 | 18.79 | 18.87 | 18.43 | 18.47 | 360,767 | -0.08(-0.43%) |
Oct 08, 2019 | 18.31 | 18.77 | 17.85 | 18.55 | 794,412 | -0.02(-0.11%) |
Oct 07, 2019 | 19.46 | 19.69 | 18.54 | 18.57 | 928,919 | -1.17(-5.93%) |
Oct 04, 2019 | 19.66 | 19.93 | 19.07 | 19.74 | 634,100 | +0.31(+1.60%) |
Oct 03, 2019 | 18.69 | 19.71 | 17.87 | 19.43 | 1,309,106 | +0.39(+2.05%) |
Oct 02, 2019 | 19.75 | 20.37 | 18.39 | 19.04 | 2,830,065 | -4.99(-20.77%) |
Oct 01, 2019 | 25.02 | 25.33 | 24.02 | 24.03 | 262,812 | -1.04(-4.13%) |
Sep 30, 2019 | 25.33 | 25.49 | 25.06 | 25.07 | 315,093 | -0.25(-1.01%) |
Sep 27, 2019 | 26.20 | 26.20 | 24.91 | 25.32 | 285,100 | -0.77(-2.95%) |
Sep 26, 2019 | 26.33 | 26.57 | 25.72 | 26.09 | 237,819 | -0.27(-1.02%) |
Sep 25, 2019 | 26.29 | 26.77 | 25.97 | 26.36 | 167,898 | +0.05(+0.19%) |
Sep 24, 2019 | 26.66 | 27.12 | 26.11 | 26.31 | 368,751 | -0.25(-0.94%) |
Sep 23, 2019 | 26.27 | 26.93 | 26.19 | 26.56 | 226,389 | +0.18(+0.68%) |
Sep 20, 2019 | 25.81 | 26.55 | 25.46 | 26.38 | 482,900 | +0.54(+2.09%) |
Sep 19, 2019 | 25.75 | 26.11 | 25.40 | 25.84 | 341,014 | +0.11(+0.43%) |
Sep 18, 2019 | 25.40 | 25.85 | 24.94 | 25.73 | 339,136 | +0.37(+1.46%) |
Sep 17, 2019 | 25.10 | 25.62 | 24.64 | 25.36 | 346,587 | +0.18(+0.71%) |
Sep 16, 2019 | 24.39 | 25.29 | 24.17 | 25.18 | 233,936 | +0.56(+2.27%) |
Sep 13, 2019 | 24.20 | 24.75 | 24.11 | 24.62 | 277,800 | +0.59(+2.46%) |
Sep 12, 2019 | 23.94 | 24.11 | 23.28 | 24.03 | 294,068 | +0.29(+1.22%) |
Sep 11, 2019 | 22.46 | 23.86 | 22.46 | 23.74 | 369,559 | +1.33(+5.93%) |
Sep 10, 2019 | 22.00 | 22.90 | 21.49 | 22.41 | 288,491 | +0.22(+0.99%) |
Sep 09, 2019 | 22.66 | 22.66 | 22.16 | 22.19 | 172,253 | -0.32(-1.42%) |
Sep 06, 2019 | 21.87 | 22.76 | 21.79 | 22.51 | 245,700 | +0.69(+3.16%) |
Sep 05, 2019 | 21.74 | 22.17 | 21.48 | 21.82 | 316,337 | +0.46(+2.15%) |
Sep 04, 2019 | 21.27 | 21.41 | 20.33 | 21.36 | 318,243 | +0.35(+1.67%) |
Sep 03, 2019 | 21.41 | 21.60 | 20.82 | 21.01 | 281,620 | -0.75(-3.45%) |
Aug 30, 2019 | 21.99 | 21.99 | 21.46 | 21.76 | 184,700 | -0.04(-0.18%) |
Aug 29, 2019 | 22.13 | 22.31 | 21.72 | 21.80 | 262,339 | -0.04(-0.18%) |
Aug 28, 2019 | 21.85 | 22.06 | 21.52 | 21.84 | 223,127 | -0.05(-0.23%) |
Aug 27, 2019 | 22.45 | 22.86 | 21.87 | 21.89 | 290,296 | -0.46(-2.06%) |
Aug 26, 2019 | 22.32 | 22.80 | 22.16 | 22.35 | 240,456 | +0.42(+1.92%) |
Aug 23, 2019 | 22.79 | 23.01 | 21.80 | 21.93 | 212,900 | -0.86(-3.77%) |
Aug 22, 2019 | 23.30 | 23.30 | 22.79 | 22.79 | 201,020 | -0.39(-1.68%) |
Aug 21, 2019 | 23.46 | 23.50 | 22.98 | 23.18 | 250,297 | +0.01(+0.04%) |
Aug 20, 2019 | 23.57 | 23.69 | 23.08 | 23.17 | 546,797 | -0.44(-1.86%) |
Aug 19, 2019 | 23.51 | 23.79 | 22.98 | 23.61 | 454,460 | +0.51(+2.21%) |
Aug 16, 2019 | 22.55 | 23.32 | 22.07 | 23.10 | 384,600 | +1.21(+5.53%) |
Aug 15, 2019 | 21.36 | 21.96 | 20.70 | 21.89 | 414,157 | +0.59(+2.77%) |
Aug 14, 2019 | 22.05 | 22.28 | 21.20 | 21.30 | 219,313 | -1.16(-5.16%) |
Aug 13, 2019 | 22.20 | 22.90 | 21.88 | 22.46 | 296,390 | +0.21(+0.94%) |
Aug 12, 2019 | 22.53 | 22.54 | 21.96 | 22.25 | 230,829 | -0.47(-2.07%) |
Aug 09, 2019 | 23.44 | 23.72 | 22.38 | 22.72 | 383,200 | -0.78(-3.32%) |
Aug 08, 2019 | 23.45 | 23.84 | 22.59 | 23.50 | 345,946 | +0.13(+0.56%) |
Aug 07, 2019 | 23.19 | 23.60 | 22.82 | 23.37 | 532,731 | -0.11(-0.47%) |
Aug 06, 2019 | 22.44 | 23.50 | 22.28 | 23.48 | 535,998 | +1.18(+5.29%) |
Aug 05, 2019 | 21.96 | 22.50 | 21.93 | 22.30 | 394,034 | -0.19(-0.84%) |
Aug 02, 2019 | 22.44 | 22.63 | 22.01 | 22.49 | 428,300 | +0.00(+0.00%) |
Aug 01, 2019 | 22.65 | 23.17 | 22.35 | 22.49 | 477,042 | -0.13(-0.57%) |
Jul 31, 2019 | 23.20 | 23.26 | 22.00 | 22.62 | 587,889 | -0.55(-2.37%) |
Jul 30, 2019 | 22.86 | 23.29 | 22.83 | 23.17 | 365,271 | -0.01(-0.04%) |
Jul 29, 2019 | 22.74 | 23.60 | 22.74 | 23.18 | 721,644 | +0.41(+1.80%) |
Jul 26, 2019 | 23.11 | 23.25 | 21.68 | 22.77 | 896,400 | -0.34(-1.47%) |
Jul 25, 2019 | 24.57 | 24.64 | 21.04 | 23.11 | 2,098,060 | -5.83(-20.15%) |
Jul 24, 2019 | 28.14 | 29.04 | 27.63 | 28.94 | 365,897 | +0.80(+2.84%) |
Jul 23, 2019 | 27.75 | 28.59 | 27.27 | 28.14 | 369,150 | +0.47(+1.70%) |
Jul 22, 2019 | 28.50 | 28.62 | 27.59 | 27.67 | 196,233 | -0.59(-2.09%) |
Jul 19, 2019 | 27.94 | 28.73 | 27.79 | 28.26 | 283,600 | +0.29(+1.04%) |
Jul 18, 2019 | 27.16 | 28.17 | 26.88 | 27.97 | 221,451 | +0.86(+3.17%) |
Jul 17, 2019 | 27.77 | 27.78 | 27.10 | 27.11 | 148,700 | -0.73(-2.62%) |
Jul 16, 2019 | 28.09 | 28.21 | 27.23 | 27.84 | 255,522 | -0.22(-0.78%) |
Jul 15, 2019 | 27.80 | 28.19 | 27.60 | 28.06 | 219,163 | +0.30(+1.08%) |
Jul 12, 2019 | 27.79 | 27.89 | 27.26 | 27.76 | 354,400 | +0.10(+0.36%) |
Jul 11, 2019 | 28.34 | 28.34 | 27.50 | 27.66 | 218,953 | -0.46(-1.64%) |
Jul 10, 2019 | 28.14 | 28.46 | 27.70 | 28.12 | 269,410 | +0.18(+0.64%) |
Jul 09, 2019 | 27.51 | 28.09 | 27.23 | 27.94 | 347,032 | +0.40(+1.45%) |
Jul 08, 2019 | 28.45 | 28.45 | 27.02 | 27.54 | 567,618 | -1.18(-4.11%) |
Jul 05, 2019 | 28.33 | 28.87 | 27.98 | 28.72 | 287,200 | +0.15(+0.53%) |
Jul 03, 2019 | 28.58 | 28.85 | 28.19 | 28.57 | 115,200 | +0.12(+0.42%) |
Jul 02, 2019 | 28.75 | 29.04 | 28.07 | 28.45 | 379,240 | -0.23(-0.80%) |
Jul 01, 2019 | 28.68 | 29.80 | 28.23 | 28.68 | 622,025 | +0.38(+1.34%) |
Jun 28, 2019 | 27.67 | 28.37 | 27.47 | 28.30 | 696,600 | +0.67(+2.42%) |
Jun 27, 2019 | 27.08 | 27.83 | 26.90 | 27.63 | 255,536 | +0.77(+2.87%) |
Jun 26, 2019 | 28.01 | 28.23 | 26.37 | 26.86 | 500,724 | -0.90(-3.24%) |
Jun 25, 2019 | 27.80 | 28.06 | 27.54 | 27.76 | 585,689 | +0.15(+0.54%) |
Jun 24, 2019 | 28.02 | 28.02 | 27.46 | 27.61 | 228,818 | -0.24(-0.86%) |
Jun 21, 2019 | 27.82 | 28.11 | 27.11 | 27.85 | 697,000 | -0.18(-0.64%) |
Jun 20, 2019 | 28.48 | 28.48 | 27.35 | 28.03 | 848,858 | -0.11(-0.39%) |
Jun 19, 2019 | 27.32 | 28.18 | 27.18 | 28.14 | 448,274 | +0.88(+3.23%) |
Jun 18, 2019 | 27.25 | 27.88 | 26.86 | 27.26 | 414,514 | +0.43(+1.60%) |
Jun 17, 2019 | 26.57 | 27.05 | 26.03 | 26.83 | 370,128 | +0.38(+1.44%) |
Jun 14, 2019 | 26.49 | 26.86 | 26.23 | 26.45 | 227,100 | -0.05(-0.19%) |
Jun 13, 2019 | 26.46 | 27.12 | 26.04 | 26.50 | 531,806 | +0.25(+0.95%) |
Jun 12, 2019 | 25.22 | 26.36 | 25.14 | 26.25 | 260,099 | +1.01(+4.00%) |
Jun 11, 2019 | 26.14 | 26.32 | 24.46 | 25.24 | 420,934 | -0.66(-2.55%) |
Jun 10, 2019 | 25.50 | 26.06 | 25.36 | 25.90 | 313,544 | +0.58(+2.29%) |
Jun 07, 2019 | 25.26 | 25.71 | 25.09 | 25.32 | 341,000 | +0.28(+1.12%) |
Jun 06, 2019 | 25.10 | 25.47 | 24.77 | 25.04 | 134,378 | -0.24(-0.95%) |
Jun 05, 2019 | 24.83 | 25.28 | 24.36 | 25.28 | 616,784 | +0.66(+2.68%) |
Jun 04, 2019 | 23.64 | 24.65 | 23.57 | 24.62 | 404,515 | +1.29(+5.53%) |
Jun 03, 2019 | 23.86 | 23.98 | 23.23 | 23.33 | 323,877 | -0.66(-2.75%) |
May 31, 2019 | 24.62 | 24.82 | 23.87 | 23.99 | 284,600 | -0.89(-3.58%) |
May 30, 2019 | 25.09 | 25.41 | 24.88 | 24.88 | 288,100 | -0.02(-0.08%) |
May 29, 2019 | 24.48 | 24.93 | 24.10 | 24.90 | 418,857 | +0.20(+0.81%) |
May 28, 2019 | 24.75 | 25.24 | 24.57 | 24.70 | 219,424 | -0.03(-0.12%) |
May 24, 2019 | 24.42 | 24.79 | 24.18 | 24.73 | 870,800 | +0.41(+1.69%) |
May 23, 2019 | 24.46 | 24.82 | 24.16 | 24.32 | 265,882 | -0.45(-1.82%) |
May 22, 2019 | 24.64 | 25.06 | 24.64 | 24.77 | 627,591 | +0.04(+0.16%) |
May 21, 2019 | 24.13 | 24.74 | 24.08 | 24.73 | 839,456 | +0.79(+3.30%) |
May 20, 2019 | 24.05 | 24.23 | 23.64 | 23.94 | 239,657 | -0.31(-1.28%) |
May 17, 2019 | 25.50 | 25.54 | 23.98 | 24.25 | 602,200 | -1.45(-5.64%) |
May 16, 2019 | 25.61 | 25.87 | 25.47 | 25.70 | 664,594 | +0.17(+0.67%) |
May 15, 2019 | 24.72 | 25.68 | 24.51 | 25.53 | 527,740 | +0.61(+2.45%) |
May 14, 2019 | 24.54 | 25.14 | 24.31 | 24.92 | 378,148 | +0.41(+1.67%) |
May 13, 2019 | 24.90 | 25.15 | 24.38 | 24.51 | 202,443 | -0.99(-3.88%) |
May 10, 2019 | 24.62 | 25.72 | 24.29 | 25.50 | 400,600 | +0.74(+2.99%) |
May 09, 2019 | 24.63 | 24.93 | 24.19 | 24.76 | 499,810 | -0.12(-0.48%) |
May 08, 2019 | 25.31 | 25.45 | 24.81 | 24.88 | 309,927 | -0.42(-1.66%) |
May 07, 2019 | 25.38 | 26.40 | 24.95 | 25.30 | 503,207 | -0.10(-0.39%) |
May 06, 2019 | 25.47 | 25.70 | 25.07 | 25.40 | 300,037 | -0.67(-2.57%) |
May 03, 2019 | 25.28 | 26.10 | 25.03 | 26.07 | 582,200 | +0.97(+3.86%) |
May 02, 2019 | 23.61 | 25.12 | 23.61 | 25.10 | 342,302 | +1.26(+5.29%) |
May 01, 2019 | 24.59 | 24.59 | 23.58 | 23.84 | 494,407 | -0.32(-1.32%) |
Apr 30, 2019 | 25.44 | 25.52 | 24.02 | 24.16 | 669,995 | -0.96(-3.82%) |
Apr 29, 2019 | 25.24 | 25.30 | 24.35 | 25.12 | 518,108 | -0.05(-0.20%) |
Apr 26, 2019 | 25.00 | 25.22 | 24.50 | 25.17 | 545,700 | +0.26(+1.04%) |
Apr 25, 2019 | 24.82 | 25.03 | 24.50 | 24.91 | 301,898 | -0.05(-0.20%) |
Apr 24, 2019 | 24.77 | 25.15 | 24.65 | 24.96 | 209,366 | +0.13(+0.52%) |
Apr 23, 2019 | 24.30 | 24.93 | 23.82 | 24.83 | 288,673 | +0.71(+2.94%) |
Apr 22, 2019 | 23.94 | 24.28 | 23.61 | 24.12 | 180,850 | -0.03(-0.12%) |
Apr 18, 2019 | 23.84 | 24.35 | 23.28 | 24.15 | 209,900 | +0.25(+1.05%) |
Apr 17, 2019 | 24.86 | 24.86 | 23.32 | 23.90 | 297,266 | -0.89(-3.59%) |
Apr 16, 2019 | 25.39 | 25.47 | 24.65 | 24.79 | 252,449 | -0.46(-1.82%) |
Apr 15, 2019 | 25.53 | 25.90 | 25.23 | 25.25 | 196,362 | -0.29(-1.14%) |
Apr 12, 2019 | 25.66 | 25.68 | 25.07 | 25.54 | 223,500 | +0.02(+0.08%) |
Apr 11, 2019 | 25.57 | 25.77 | 24.97 | 25.52 | 263,787 | +0.04(+0.16%) |
Apr 10, 2019 | 25.05 | 25.69 | 25.04 | 25.48 | 296,842 | +0.56(+2.25%) |
Apr 09, 2019 | 25.12 | 25.48 | 24.76 | 24.92 | 343,639 | -0.30(-1.19%) |
Apr 08, 2019 | 25.53 | 25.53 | 24.90 | 25.22 | 207,179 | -0.44(-1.71%) |
Apr 05, 2019 | 25.41 | 26.30 | 25.41 | 25.66 | 482,400 | +0.37(+1.46%) |
Apr 04, 2019 | 24.98 | 25.45 | 24.60 | 25.29 | 204,932 | +0.29(+1.16%) |
Apr 03, 2019 | 24.67 | 25.06 | 24.60 | 25.00 | 247,726 | +0.52(+2.12%) |
Apr 02, 2019 | 24.37 | 24.53 | 24.04 | 24.48 | 236,113 | +0.13(+0.53%) |
Apr 01, 2019 | 24.77 | 25.00 | 24.09 | 24.35 | 434,229 | -0.13(-0.53%) |
Mar 29, 2019 | 24.55 | 25.42 | 24.07 | 24.48 | 427,000 | -0.01(-0.04%) |
Mar 28, 2019 | 23.97 | 24.60 | 23.97 | 24.49 | 208,543 | +0.54(+2.25%) |
Mar 27, 2019 | 23.68 | 24.04 | 23.23 | 23.95 | 198,404 | +0.36(+1.53%) |
Mar 26, 2019 | 23.95 | 24.15 | 23.35 | 23.59 | 251,491 | -0.12(-0.51%) |
Mar 25, 2019 | 23.35 | 23.84 | 21.50 | 23.71 | 508,640 | +0.09(+0.38%) |
Mar 22, 2019 | 24.89 | 25.20 | 23.59 | 23.62 | 212,100 | -1.48(-5.90%) |
Mar 21, 2019 | 24.08 | 25.20 | 23.80 | 25.10 | 369,966 | +0.98(+4.06%) |
Mar 20, 2019 | 24.49 | 24.61 | 24.02 | 24.12 | 397,635 | -0.44(-1.79%) |
Mar 19, 2019 | 24.97 | 25.49 | 24.39 | 24.56 | 339,076 | -0.17(-0.69%) |
Mar 18, 2019 | 24.15 | 24.83 | 24.15 | 24.73 | 373,879 | +0.63(+2.61%) |
Mar 15, 2019 | 23.97 | 24.87 | 23.97 | 24.10 | 604,300 | +0.14(+0.58%) |
Mar 14, 2019 | 23.84 | 24.24 | 23.41 | 23.96 | 236,632 | +0.03(+0.13%) |
Mar 13, 2019 | 24.03 | 24.39 | 23.81 | 23.93 | 285,517 | +0.02(+0.08%) |
Mar 12, 2019 | 24.01 | 24.96 | 23.49 | 23.91 | 427,767 | +0.14(+0.59%) |
Mar 11, 2019 | 23.48 | 23.84 | 23.30 | 23.77 | 540,102 | +0.32(+1.36%) |
Mar 08, 2019 | 22.60 | 23.98 | 22.50 | 23.45 | 372,300 | +0.73(+3.21%) |
Mar 07, 2019 | 22.54 | 22.94 | 22.28 | 22.72 | 425,212 | +0.14(+0.62%) |
Mar 06, 2019 | 23.40 | 23.53 | 22.55 | 22.58 | 287,523 | -0.85(-3.63%) |
Mar 05, 2019 | 23.79 | 23.79 | 22.94 | 23.43 | 337,654 | -0.13(-0.55%) |
Mar 04, 2019 | 23.81 | 23.90 | 23.26 | 23.56 | 305,918 | -0.19(-0.80%) |
Mar 01, 2019 | 23.02 | 23.95 | 23.02 | 23.75 | 393,400 | +0.90(+3.94%) |
Feb 28, 2019 | 22.97 | 23.01 | 22.48 | 22.85 | 454,865 | -0.23(-1.00%) |
Feb 27, 2019 | 23.17 | 23.69 | 22.46 | 23.08 | 377,281 | -0.27(-1.16%) |
Feb 26, 2019 | 23.91 | 24.15 | 23.32 | 23.35 | 494,856 | -0.55(-2.30%) |
Feb 25, 2019 | 24.20 | 25.12 | 23.55 | 23.90 | 1,032,650 | -0.04(-0.17%) |
Feb 22, 2019 | 22.96 | 24.40 | 22.96 | 23.94 | 915,600 | +1.02(+4.45%) |
Feb 21, 2019 | 21.98 | 22.93 | 21.72 | 22.92 | 864,510 | +0.89(+4.04%) |
Feb 20, 2019 | 20.92 | 22.50 | 20.50 | 22.03 | 1,222,489 | +2.87(+14.98%) |
Feb 19, 2019 | 18.49 | 19.35 | 18.29 | 19.16 | 326,221 | +0.62(+3.34%) |
Feb 15, 2019 | 18.54 | 18.80 | 18.28 | 18.54 | 139,000 | +0.06(+0.32%) |
Feb 14, 2019 | 17.60 | 18.66 | 17.60 | 18.48 | 253,942 | +0.84(+4.76%) |
Feb 13, 2019 | 17.65 | 18.07 | 17.51 | 17.64 | 209,763 | -0.01(-0.06%) |
Feb 12, 2019 | 17.83 | 17.98 | 17.59 | 17.65 | 177,774 | -0.02(-0.11%) |
Feb 11, 2019 | 17.51 | 17.73 | 17.35 | 17.67 | 77,049 | +0.20(+1.14%) |
Feb 08, 2019 | 17.54 | 17.74 | 17.27 | 17.47 | 106,000 | -0.21(-1.19%) |
Feb 07, 2019 | 17.89 | 18.02 | 17.59 | 17.68 | 85,092 | -0.31(-1.72%) |
Feb 06, 2019 | 17.58 | 18.09 | 17.45 | 17.99 | 111,364 | +0.43(+2.45%) |
Feb 05, 2019 | 17.24 | 17.76 | 17.18 | 17.56 | 175,240 | +0.43(+2.51%) |
Feb 04, 2019 | 16.81 | 17.38 | 16.81 | 17.13 | 116,043 | +0.28(+1.66%) |
Feb 01, 2019 | 16.82 | 17.00 | 16.66 | 16.85 | 133,500 | +0.03(+0.18%) |
Jan 31, 2019 | 16.48 | 17.10 | 16.32 | 16.82 | 126,206 | +0.21(+1.26%) |
Jan 30, 2019 | 16.67 | 16.67 | 16.29 | 16.61 | 132,645 | +0.14(+0.85%) |
Jan 29, 2019 | 16.68 | 16.98 | 16.42 | 16.47 | 151,251 | -0.22(-1.32%) |
Jan 28, 2019 | 16.76 | 16.94 | 16.37 | 16.69 | 198,964 | -0.25(-1.48%) |
Jan 25, 2019 | 16.69 | 17.18 | 16.60 | 16.94 | 104,300 | +0.27(+1.62%) |
Jan 24, 2019 | 16.45 | 16.76 | 16.33 | 16.67 | 82,904 | +0.23(+1.40%) |
Jan 23, 2019 | 16.31 | 16.76 | 16.31 | 16.44 | 156,093 | +0.18(+1.11%) |
Jan 22, 2019 | 16.52 | 16.79 | 16.09 | 16.26 | 120,741 | -0.31(-1.87%) |
Jan 18, 2019 | 16.55 | 16.70 | 16.43 | 16.57 | 146,500 | +0.07(+0.42%) |
Jan 17, 2019 | 16.54 | 16.82 | 16.35 | 16.50 | 294,254 | -0.12(-0.72%) |
Jan 16, 2019 | 16.49 | 17.02 | 16.49 | 16.62 | 109,121 | +0.15(+0.91%) |
Jan 15, 2019 | 16.27 | 16.56 | 16.05 | 16.47 | 137,955 | +0.18(+1.10%) |
Jan 14, 2019 | 16.04 | 16.56 | 15.98 | 16.29 | 243,724 | +0.04(+0.25%) |
Jan 11, 2019 | 16.17 | 16.48 | 16.09 | 16.25 | 206,100 | +0.03(+0.18%) |
Jan 10, 2019 | 16.12 | 16.29 | 15.91 | 16.22 | 78,546 | +0.05(+0.31%) |
Jan 09, 2019 | 16.12 | 16.27 | 15.97 | 16.17 | 103,393 | +0.18(+1.13%) |
Jan 08, 2019 | 16.00 | 16.14 | 15.80 | 15.99 | 104,357 | +0.18(+1.14%) |
Jan 07, 2019 | 15.64 | 16.09 | 15.58 | 15.81 | 173,310 | +0.11(+0.70%) |
Jan 04, 2019 | 15.09 | 15.75 | 14.57 | 15.70 | 205,000 | +0.77(+5.16%) |
Jan 03, 2019 | 15.34 | 15.41 | 14.84 | 14.93 | 120,834 | -0.54(-3.49%) |
Jan 02, 2019 | 15.40 | 15.64 | 15.28 | 15.47 | 152,623 | -0.18(-1.15%) |
Dec 31, 2018 | 15.18 | 15.67 | 15.13 | 15.65 | 201,000 | +0.62(+4.13%) |
Dec 28, 2018 | 14.85 | 15.25 | 14.78 | 15.03 | 215,100 | +0.17(+1.14%) |
Dec 27, 2018 | 14.46 | 14.87 | 14.26 | 14.86 | 239,854 | +0.11(+0.75%) |
Dec 26, 2018 | 14.03 | 14.76 | 14.02 | 14.75 | 196,630 | +0.79(+5.66%) |
Dec 24, 2018 | 14.52 | 14.52 | 13.82 | 13.96 | 152,200 | -0.59(-4.05%) |
Dec 21, 2018 | 15.23 | 15.31 | 14.53 | 14.55 | 786,900 | -0.66(-4.34%) |
Dec 20, 2018 | 16.02 | 16.17 | 15.06 | 15.21 | 246,793 | -0.87(-5.41%) |
Dec 19, 2018 | 16.47 | 17.13 | 16.00 | 16.08 | 219,458 | -0.34(-2.07%) |
Dec 18, 2018 | 16.40 | 16.90 | 16.08 | 16.42 | 235,412 | +0.14(+0.86%) |
Dec 17, 2018 | 17.25 | 17.25 | 16.25 | 16.28 | 319,735 | -1.01(-5.84%) |
Dec 14, 2018 | 17.10 | 17.43 | 17.08 | 17.29 | 148,600 | +0.02(+0.12%) |
Dec 13, 2018 | 17.43 | 17.59 | 16.89 | 17.27 | 121,507 | -0.16(-0.92%) |
Dec 12, 2018 | 17.45 | 17.94 | 17.35 | 17.43 | 192,641 | +0.48(+2.83%) |
Dec 11, 2018 | 17.11 | 17.17 | 16.63 | 16.95 | 183,843 | +0.13(+0.77%) |
Dec 10, 2018 | 16.87 | 17.03 | 16.40 | 16.82 | 147,640 | -0.12(-0.71%) |
Dec 07, 2018 | 17.30 | 17.48 | 16.78 | 16.94 | 131,700 | -0.44(-2.53%) |
Dec 06, 2018 | 17.98 | 18.09 | 16.88 | 17.38 | 356,360 | -0.83(-4.56%) |
Dec 04, 2018 | 18.81 | 18.81 | 17.93 | 18.21 | 185,900 | -0.80(-4.21%) |