Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 60.36 | 60.74 | 57.28 | 57.39 | 77,600 | -2.91(-4.83%) |
Dec 30, 2019 | 57.59 | 60.48 | 57.03 | 60.30 | 156,168 | +1.69(+2.88%) |
Dec 27, 2019 | 59.94 | 59.95 | 56.76 | 58.61 | 100,600 | -1.14(-1.91%) |
Dec 26, 2019 | 60.67 | 61.15 | 59.02 | 59.75 | 94,544 | -0.71(-1.17%) |
Dec 24, 2019 | 59.68 | 60.67 | 58.79 | 60.46 | 79,800 | +0.39(+0.65%) |
Dec 23, 2019 | 61.40 | 61.40 | 57.95 | 60.07 | 125,218 | -1.33(-2.17%) |
Dec 20, 2019 | 61.05 | 61.93 | 60.55 | 61.40 | 230,500 | -0.01(-0.02%) |
Dec 19, 2019 | 61.50 | 62.50 | 60.48 | 61.41 | 147,161 | -0.14(-0.23%) |
Dec 18, 2019 | 63.73 | 65.16 | 60.72 | 61.55 | 221,828 | -2.09(-3.28%) |
Dec 17, 2019 | 66.21 | 66.21 | 62.64 | 63.64 | 108,375 | -2.00(-3.05%) |
Dec 16, 2019 | 63.95 | 66.56 | 62.19 | 65.64 | 128,957 | +2.14(+3.37%) |
Dec 13, 2019 | 65.73 | 66.30 | 62.04 | 63.50 | 392,000 | -2.07(-3.16%) |
Dec 12, 2019 | 65.72 | 66.30 | 63.13 | 65.57 | 164,673 | -0.03(-0.05%) |
Dec 11, 2019 | 60.29 | 65.71 | 60.14 | 65.60 | 165,533 | +5.45(+9.06%) |
Dec 10, 2019 | 59.72 | 61.94 | 58.89 | 60.15 | 118,360 | +0.54(+0.91%) |
Dec 09, 2019 | 60.50 | 61.32 | 59.00 | 59.61 | 164,513 | -0.14(-0.23%) |
Dec 06, 2019 | 58.25 | 60.28 | 56.73 | 59.75 | 184,300 | +1.07(+1.82%) |
Dec 05, 2019 | 58.75 | 60.00 | 56.77 | 58.68 | 151,066 | -0.17(-0.29%) |
Dec 04, 2019 | 59.63 | 60.07 | 57.81 | 58.85 | 184,237 | -0.94(-1.57%) |
Dec 03, 2019 | 57.04 | 60.51 | 55.28 | 59.79 | 327,682 | +4.25(+7.65%) |
Dec 02, 2019 | 56.71 | 56.81 | 54.67 | 55.54 | 176,573 | -0.79(-1.40%) |
Nov 29, 2019 | 55.66 | 57.38 | 55.66 | 56.33 | 78,600 | +0.57(+1.02%) |
Nov 27, 2019 | 54.67 | 56.41 | 53.54 | 55.76 | 127,300 | +1.15(+2.11%) |
Nov 26, 2019 | 56.02 | 57.14 | 53.66 | 54.61 | 187,148 | -2.58(-4.51%) |
Nov 25, 2019 | 55.61 | 58.56 | 55.34 | 57.19 | 192,191 | +2.06(+3.74%) |
Nov 22, 2019 | 55.38 | 55.61 | 53.49 | 55.13 | 140,300 | +0.00(+0.00%) |
Nov 21, 2019 | 55.74 | 56.98 | 53.83 | 55.13 | 189,663 | -0.51(-0.92%) |
Nov 20, 2019 | 54.15 | 57.95 | 53.46 | 55.64 | 590,665 | -1.95(-3.39%) |
Nov 19, 2019 | 55.97 | 58.84 | 53.84 | 57.59 | 341,340 | +2.57(+4.67%) |
Nov 18, 2019 | 50.25 | 55.25 | 49.50 | 55.02 | 941,634 | +8.47(+18.20%) |
Nov 15, 2019 | 45.56 | 46.65 | 44.48 | 46.55 | 93,500 | +1.35(+2.99%) |
Nov 14, 2019 | 42.38 | 45.46 | 41.62 | 45.20 | 178,223 | +3.00(+7.11%) |
Nov 13, 2019 | 43.14 | 43.40 | 41.53 | 42.20 | 109,211 | -1.09(-2.52%) |
Nov 12, 2019 | 44.86 | 45.55 | 43.06 | 43.29 | 88,765 | -1.63(-3.63%) |
Nov 11, 2019 | 44.99 | 45.34 | 43.31 | 44.92 | 99,929 | -0.18(-0.40%) |
Nov 08, 2019 | 43.15 | 46.68 | 43.01 | 45.10 | 141,200 | +1.99(+4.62%) |
Nov 07, 2019 | 42.50 | 44.25 | 41.82 | 43.11 | 177,603 | +0.96(+2.28%) |
Nov 06, 2019 | 43.31 | 43.51 | 41.53 | 42.15 | 177,589 | -0.96(-2.23%) |
Nov 05, 2019 | 44.54 | 44.87 | 42.80 | 43.11 | 181,014 | -1.59(-3.56%) |
Nov 04, 2019 | 46.99 | 48.21 | 44.00 | 44.70 | 204,517 | -2.10(-4.49%) |
Nov 01, 2019 | 48.79 | 49.70 | 45.87 | 46.80 | 200,500 | -1.70(-3.51%) |
Oct 31, 2019 | 47.32 | 48.64 | 46.42 | 48.50 | 179,427 | +1.10(+2.32%) |
Oct 30, 2019 | 47.47 | 47.76 | 46.00 | 47.40 | 142,807 | +0.40(+0.85%) |
Oct 29, 2019 | 42.20 | 47.50 | 42.17 | 47.00 | 415,748 | +5.14(+12.28%) |
Oct 28, 2019 | 41.29 | 42.21 | 40.49 | 41.86 | 115,144 | +0.87(+2.12%) |
Oct 25, 2019 | 39.37 | 41.56 | 38.04 | 40.99 | 107,100 | +1.56(+3.96%) |
Oct 24, 2019 | 39.83 | 40.27 | 38.75 | 39.43 | 90,911 | -0.11(-0.28%) |
Oct 23, 2019 | 39.40 | 40.48 | 37.90 | 39.54 | 73,167 | +0.22(+0.56%) |
Oct 22, 2019 | 39.66 | 40.57 | 38.07 | 39.32 | 87,848 | -0.07(-0.18%) |
Oct 21, 2019 | 36.40 | 41.19 | 35.85 | 39.39 | 209,437 | +3.10(+8.54%) |
Oct 18, 2019 | 35.29 | 36.59 | 34.62 | 36.29 | 133,100 | +0.81(+2.28%) |
Oct 17, 2019 | 35.65 | 36.30 | 34.95 | 35.48 | 242,333 | +0.06(+0.17%) |
Oct 16, 2019 | 36.19 | 36.26 | 35.30 | 35.42 | 107,921 | -0.81(-2.24%) |
Oct 15, 2019 | 36.83 | 36.84 | 35.60 | 36.23 | 117,210 | -0.52(-1.41%) |
Oct 14, 2019 | 38.08 | 38.29 | 35.26 | 36.75 | 236,808 | -1.83(-4.74%) |
Oct 11, 2019 | 37.74 | 39.70 | 37.74 | 38.58 | 149,200 | +1.16(+3.10%) |
Oct 10, 2019 | 36.40 | 37.96 | 35.99 | 37.42 | 98,200 | +0.99(+2.72%) |
Oct 09, 2019 | 36.92 | 37.59 | 36.24 | 36.43 | 92,212 | -0.27(-0.74%) |
Oct 08, 2019 | 38.43 | 38.43 | 36.12 | 36.70 | 95,681 | -2.23(-5.73%) |
Oct 07, 2019 | 40.81 | 40.86 | 38.37 | 38.93 | 154,164 | -1.94(-4.75%) |
Oct 04, 2019 | 39.18 | 42.74 | 39.05 | 40.87 | 248,600 | +2.15(+5.55%) |
Oct 03, 2019 | 36.01 | 38.98 | 35.40 | 38.72 | 272,372 | +2.62(+7.26%) |
Oct 02, 2019 | 34.67 | 37.08 | 34.29 | 36.10 | 215,981 | +1.44(+4.15%) |
Oct 01, 2019 | 36.34 | 36.85 | 33.34 | 34.66 | 291,564 | -1.31(-3.64%) |
Sep 30, 2019 | 36.79 | 37.48 | 35.27 | 35.97 | 323,204 | -0.67(-1.83%) |
Sep 27, 2019 | 37.91 | 38.59 | 36.50 | 36.64 | 117,000 | -1.06(-2.81%) |
Sep 26, 2019 | 38.39 | 38.96 | 36.70 | 37.70 | 123,085 | -0.69(-1.80%) |
Sep 25, 2019 | 38.77 | 39.19 | 37.76 | 38.39 | 161,135 | -0.38(-0.98%) |
Sep 24, 2019 | 39.92 | 39.92 | 37.15 | 38.77 | 178,941 | -0.81(-2.05%) |
Sep 23, 2019 | 40.86 | 42.03 | 38.75 | 39.58 | 133,411 | -1.71(-4.14%) |
Sep 20, 2019 | 43.45 | 44.18 | 41.01 | 41.29 | 251,200 | -2.29(-5.25%) |
Sep 19, 2019 | 49.34 | 49.72 | 43.29 | 43.58 | 218,840 | -5.20(-10.66%) |
Sep 18, 2019 | 47.57 | 49.29 | 46.69 | 48.78 | 174,465 | +1.32(+2.78%) |
Sep 17, 2019 | 46.15 | 48.92 | 45.33 | 47.46 | 184,055 | +1.49(+3.24%) |
Sep 16, 2019 | 45.29 | 46.43 | 45.23 | 45.97 | 183,969 | +0.97(+2.16%) |
Sep 13, 2019 | 46.21 | 47.58 | 43.52 | 45.00 | 223,700 | -0.53(-1.16%) |
Sep 12, 2019 | 44.57 | 46.99 | 44.40 | 45.53 | 364,359 | +1.23(+2.78%) |
Sep 11, 2019 | 43.77 | 45.00 | 42.50 | 44.30 | 181,876 | +0.82(+1.89%) |
Sep 10, 2019 | 42.24 | 44.04 | 41.75 | 43.48 | 195,828 | +1.24(+2.94%) |
Sep 09, 2019 | 42.06 | 43.25 | 41.26 | 42.24 | 116,744 | +0.33(+0.79%) |
Sep 06, 2019 | 42.00 | 43.04 | 41.22 | 41.91 | 121,100 | -0.05(-0.12%) |
Sep 05, 2019 | 41.91 | 42.27 | 41.54 | 41.96 | 103,841 | +0.26(+0.62%) |
Sep 04, 2019 | 42.27 | 42.72 | 40.99 | 41.70 | 119,816 | -0.23(-0.55%) |
Sep 03, 2019 | 41.35 | 43.48 | 41.03 | 41.93 | 105,598 | +0.12(+0.29%) |
Aug 30, 2019 | 40.85 | 42.45 | 39.87 | 41.81 | 82,400 | +1.10(+2.70%) |
Aug 29, 2019 | 43.75 | 45.63 | 39.55 | 40.71 | 204,705 | -2.75(-6.33%) |
Aug 28, 2019 | 45.17 | 45.56 | 43.02 | 43.46 | 87,699 | -1.56(-3.47%) |
Aug 27, 2019 | 43.30 | 45.36 | 42.97 | 45.02 | 128,234 | +2.11(+4.92%) |
Aug 26, 2019 | 43.71 | 44.28 | 42.09 | 42.91 | 69,933 | -0.11(-0.26%) |
Aug 23, 2019 | 45.81 | 45.98 | 42.58 | 43.02 | 105,000 | -2.97(-6.46%) |
Aug 22, 2019 | 42.86 | 46.45 | 42.86 | 45.99 | 219,364 | +3.32(+7.78%) |
Aug 21, 2019 | 45.00 | 45.00 | 40.80 | 42.67 | 149,259 | -2.33(-5.18%) |
Aug 20, 2019 | 43.95 | 45.00 | 43.35 | 45.00 | 189,142 | +1.23(+2.81%) |
Aug 19, 2019 | 39.50 | 45.00 | 39.01 | 43.77 | 379,890 | +4.47(+11.37%) |
Aug 16, 2019 | 39.30 | 39.98 | 38.64 | 39.30 | 116,000 | +0.37(+0.95%) |
Aug 15, 2019 | 37.66 | 39.68 | 37.66 | 38.93 | 148,289 | +0.74(+1.94%) |
Aug 14, 2019 | 36.38 | 39.02 | 36.18 | 38.19 | 169,217 | +0.39(+1.03%) |
Aug 13, 2019 | 37.30 | 38.98 | 37.05 | 37.80 | 267,336 | +0.48(+1.29%) |
Aug 12, 2019 | 34.86 | 38.26 | 34.86 | 37.32 | 209,407 | +2.15(+6.11%) |
Aug 09, 2019 | 35.00 | 38.00 | 35.00 | 35.17 | 604,600 | +3.11(+9.70%) |
Aug 08, 2019 | 31.94 | 32.96 | 31.34 | 32.06 | 76,321 | +0.38(+1.20%) |
Aug 07, 2019 | 30.20 | 32.39 | 29.14 | 31.68 | 147,321 | +1.77(+5.92%) |
Aug 06, 2019 | 29.79 | 31.34 | 28.73 | 29.91 | 137,759 | +0.26(+0.88%) |
Aug 05, 2019 | 31.72 | 32.79 | 28.00 | 29.65 | 224,051 | -2.75(-8.49%) |
Aug 02, 2019 | 33.48 | 34.41 | 31.02 | 32.40 | 149,900 | -2.33(-6.71%) |
Aug 01, 2019 | 32.62 | 35.24 | 32.62 | 34.73 | 151,739 | +2.15(+6.60%) |
Jul 31, 2019 | 34.15 | 36.20 | 32.22 | 32.58 | 189,062 | -1.56(-4.57%) |
Jul 30, 2019 | 33.44 | 34.32 | 33.19 | 34.14 | 129,307 | +0.63(+1.88%) |
Jul 29, 2019 | 33.50 | 34.52 | 33.11 | 33.51 | 113,552 | +0.05(+0.15%) |
Jul 26, 2019 | 35.74 | 36.41 | 32.69 | 33.46 | 182,300 | -2.04(-5.75%) |
Jul 25, 2019 | 38.35 | 38.40 | 35.14 | 35.50 | 158,886 | -2.89(-7.53%) |
Jul 24, 2019 | 36.50 | 38.90 | 36.20 | 38.39 | 101,952 | +1.84(+5.03%) |
Jul 23, 2019 | 36.76 | 36.85 | 35.29 | 36.55 | 146,729 | +0.02(+0.05%) |
Jul 22, 2019 | 35.93 | 36.65 | 35.06 | 36.53 | 187,545 | +1.68(+4.82%) |
Jul 19, 2019 | 35.88 | 36.57 | 34.57 | 34.85 | 126,200 | -1.48(-4.07%) |
Jul 18, 2019 | 38.99 | 38.99 | 34.59 | 36.33 | 263,365 | -2.81(-7.18%) |
Jul 17, 2019 | 40.72 | 41.35 | 38.40 | 39.14 | 245,559 | -1.61(-3.95%) |
Jul 16, 2019 | 40.23 | 40.75 | 39.88 | 40.75 | 156,141 | +0.52(+1.29%) |
Jul 15, 2019 | 40.00 | 40.75 | 39.41 | 40.23 | 135,207 | +0.26(+0.65%) |
Jul 12, 2019 | 39.90 | 40.51 | 39.28 | 39.97 | 111,800 | +0.15(+0.38%) |
Jul 11, 2019 | 39.89 | 40.52 | 38.78 | 39.82 | 135,879 | -0.15(-0.38%) |
Jul 10, 2019 | 39.50 | 40.48 | 38.47 | 39.97 | 258,018 | +0.80(+2.04%) |
Jul 09, 2019 | 36.81 | 39.95 | 36.81 | 39.17 | 397,931 | +4.48(+12.91%) |
Jul 08, 2019 | 36.74 | 37.59 | 34.69 | 34.69 | 164,576 | -1.93(-5.27%) |
Jul 05, 2019 | 36.09 | 37.37 | 34.39 | 36.62 | 176,800 | +0.55(+1.52%) |
Jul 03, 2019 | 33.98 | 36.27 | 33.52 | 36.07 | 87,600 | +2.41(+7.16%) |
Jul 02, 2019 | 32.65 | 33.98 | 32.65 | 33.66 | 161,222 | +1.24(+3.82%) |
Jul 01, 2019 | 31.47 | 33.16 | 30.46 | 32.42 | 185,054 | +1.34(+4.31%) |
Jun 28, 2019 | 28.15 | 31.93 | 28.01 | 31.08 | 818,200 | +2.87(+10.17%) |
Jun 27, 2019 | 26.31 | 28.45 | 25.89 | 28.21 | 212,553 | +1.93(+7.34%) |
Jun 26, 2019 | 25.32 | 26.53 | 24.99 | 26.28 | 269,949 | +0.98(+3.87%) |
Jun 25, 2019 | 26.99 | 27.08 | 24.50 | 25.30 | 210,226 | -2.26(-8.20%) |
Jun 24, 2019 | 27.15 | 27.56 | 26.26 | 27.56 | 219,654 | +0.67(+2.49%) |
Jun 21, 2019 | 28.01 | 28.91 | 26.38 | 26.89 | 365,400 | -1.34(-4.75%) |
Jun 20, 2019 | 31.19 | 31.37 | 27.86 | 28.23 | 166,131 | -2.71(-8.76%) |
Jun 19, 2019 | 33.00 | 33.64 | 30.40 | 30.94 | 131,971 | -1.99(-6.04%) |
Jun 18, 2019 | 33.14 | 34.27 | 32.35 | 32.93 | 112,977 | +0.10(+0.30%) |
Jun 17, 2019 | 31.63 | 33.30 | 31.57 | 32.83 | 151,938 | +1.42(+4.52%) |
Jun 14, 2019 | 31.11 | 31.90 | 30.71 | 31.41 | 134,100 | -0.07(-0.22%) |
Jun 13, 2019 | 31.03 | 31.98 | 30.93 | 31.48 | 85,743 | +0.61(+1.98%) |
Jun 12, 2019 | 30.76 | 31.59 | 29.91 | 30.87 | 51,513 | +0.04(+0.13%) |
Jun 11, 2019 | 30.83 | 31.95 | 30.02 | 30.83 | 104,901 | +0.25(+0.82%) |
Jun 10, 2019 | 29.45 | 30.74 | 29.00 | 30.58 | 128,315 | +1.10(+3.73%) |
Jun 07, 2019 | 30.50 | 30.50 | 28.76 | 29.48 | 169,200 | -0.90(-2.96%) |
Jun 06, 2019 | 30.01 | 30.63 | 29.66 | 30.38 | 81,001 | +0.36(+1.20%) |
Jun 05, 2019 | 31.17 | 31.43 | 28.76 | 30.02 | 176,331 | -1.16(-3.72%) |
Jun 04, 2019 | 32.72 | 33.00 | 31.00 | 31.18 | 131,183 | -0.67(-2.10%) |
Jun 03, 2019 | 31.24 | 32.67 | 30.66 | 31.85 | 198,973 | +0.64(+2.05%) |
May 31, 2019 | 31.27 | 32.96 | 30.79 | 31.21 | 161,800 | -0.62(-1.95%) |
May 30, 2019 | 32.03 | 32.91 | 31.27 | 31.83 | 294,526 | +0.73(+2.35%) |
May 29, 2019 | 30.01 | 32.50 | 30.00 | 31.10 | 298,388 | +0.59(+1.93%) |
May 28, 2019 | 29.82 | 31.00 | 29.50 | 30.51 | 230,157 | +0.87(+2.94%) |
May 24, 2019 | 27.51 | 29.82 | 27.23 | 29.64 | 163,500 | +2.38(+8.73%) |
May 23, 2019 | 27.14 | 28.71 | 26.52 | 27.26 | 208,036 | -0.23(-0.84%) |
May 22, 2019 | 26.80 | 27.85 | 26.80 | 27.49 | 122,367 | +0.29(+1.07%) |
May 21, 2019 | 26.87 | 27.50 | 26.19 | 27.20 | 168,678 | +0.49(+1.83%) |
May 20, 2019 | 26.57 | 27.39 | 26.06 | 26.71 | 142,594 | +0.02(+0.07%) |
May 17, 2019 | 26.56 | 26.98 | 26.13 | 26.69 | 64,600 | -0.06(-0.22%) |
May 16, 2019 | 26.10 | 26.96 | 26.10 | 26.75 | 41,091 | +0.80(+3.08%) |
May 15, 2019 | 25.20 | 27.72 | 24.23 | 25.95 | 74,506 | +0.61(+2.41%) |
May 14, 2019 | 23.63 | 25.48 | 23.63 | 25.34 | 78,514 | +1.84(+7.83%) |
May 13, 2019 | 24.53 | 24.90 | 23.41 | 23.50 | 125,776 | -1.47(-5.89%) |
May 10, 2019 | 24.41 | 25.51 | 23.77 | 24.97 | 118,100 | +0.41(+1.67%) |
May 09, 2019 | 25.29 | 25.29 | 23.99 | 24.56 | 110,999 | -0.81(-3.19%) |
May 08, 2019 | 26.09 | 26.40 | 25.18 | 25.37 | 58,034 | -0.54(-2.08%) |
May 07, 2019 | 26.60 | 27.29 | 25.37 | 25.91 | 74,738 | -0.18(-0.69%) |
May 06, 2019 | 25.73 | 26.99 | 25.49 | 26.09 | 79,209 | +0.11(+0.42%) |
May 03, 2019 | 24.84 | 26.00 | 24.40 | 25.98 | 60,000 | +1.19(+4.80%) |
May 02, 2019 | 25.10 | 25.88 | 24.36 | 24.79 | 108,165 | -0.03(-0.12%) |
May 01, 2019 | 26.30 | 26.31 | 24.35 | 24.82 | 152,703 | -1.39(-5.30%) |
Apr 30, 2019 | 27.09 | 27.12 | 25.82 | 26.21 | 361,397 | -0.87(-3.21%) |
Apr 29, 2019 | 26.07 | 28.00 | 25.79 | 27.08 | 68,272 | +1.06(+4.07%) |
Apr 26, 2019 | 25.05 | 26.70 | 24.77 | 26.02 | 67,000 | +0.90(+3.58%) |
Apr 25, 2019 | 27.23 | 27.31 | 24.68 | 25.12 | 98,188 | -2.37(-8.62%) |
Apr 24, 2019 | 27.50 | 28.09 | 25.83 | 27.49 | 141,418 | -0.35(-1.26%) |
Apr 23, 2019 | 24.55 | 29.74 | 23.90 | 27.84 | 264,298 | +3.27(+13.31%) |
Apr 22, 2019 | 23.59 | 24.63 | 23.23 | 24.57 | 75,107 | +0.99(+4.20%) |
Apr 18, 2019 | 23.70 | 24.05 | 23.36 | 23.58 | 130,100 | +0.20(+0.86%) |
Apr 17, 2019 | 25.50 | 25.50 | 23.17 | 23.38 | 169,568 | -1.63(-6.52%) |
Apr 16, 2019 | 23.91 | 25.55 | 23.57 | 25.01 | 168,622 | +1.50(+6.38%) |
Apr 15, 2019 | 23.55 | 23.89 | 22.57 | 23.51 | 71,509 | -0.04(-0.17%) |
Apr 12, 2019 | 24.10 | 24.40 | 22.06 | 23.55 | 98,100 | -0.59(-2.44%) |
Apr 11, 2019 | 23.74 | 24.41 | 23.44 | 24.14 | 71,684 | +0.18(+0.75%) |
Apr 10, 2019 | 23.75 | 24.05 | 23.31 | 23.96 | 69,546 | +0.17(+0.71%) |
Apr 09, 2019 | 23.50 | 24.50 | 23.37 | 23.79 | 73,050 | +0.05(+0.21%) |
Apr 08, 2019 | 23.43 | 23.87 | 22.78 | 23.74 | 61,305 | +0.13(+0.55%) |
Apr 05, 2019 | 23.42 | 24.73 | 22.95 | 23.61 | 185,500 | +0.34(+1.46%) |
Apr 04, 2019 | 23.35 | 23.74 | 22.50 | 23.27 | 138,272 | +0.02(+0.09%) |
Apr 03, 2019 | 23.67 | 23.84 | 22.96 | 23.25 | 50,519 | -0.27(-1.15%) |
Apr 02, 2019 | 23.41 | 24.07 | 23.10 | 23.52 | 58,616 | -0.02(-0.08%) |
Apr 01, 2019 | 23.75 | 24.10 | 22.53 | 23.54 | 109,719 | +0.09(+0.38%) |
Mar 29, 2019 | 23.43 | 23.67 | 22.25 | 23.45 | 192,600 | +0.42(+1.82%) |
Mar 28, 2019 | 22.12 | 23.99 | 21.45 | 23.03 | 219,597 | +0.96(+4.35%) |
Mar 27, 2019 | 22.32 | 22.36 | 21.44 | 22.07 | 71,993 | -0.24(-1.08%) |
Mar 26, 2019 | 21.90 | 22.37 | 20.99 | 22.31 | 206,277 | +0.55(+2.53%) |
Mar 25, 2019 | 21.24 | 22.34 | 20.83 | 21.76 | 172,349 | +0.44(+2.06%) |
Mar 22, 2019 | 21.58 | 21.98 | 20.88 | 21.32 | 201,000 | -0.61(-2.78%) |
Mar 21, 2019 | 20.74 | 21.94 | 20.50 | 21.93 | 127,200 | +0.97(+4.63%) |
Mar 20, 2019 | 20.30 | 21.26 | 20.04 | 20.96 | 93,363 | +0.31(+1.50%) |
Mar 19, 2019 | 20.04 | 21.27 | 19.33 | 20.65 | 220,691 | +0.45(+2.23%) |
Mar 18, 2019 | 19.74 | 20.80 | 19.13 | 20.20 | 134,759 | +0.46(+2.33%) |
Mar 15, 2019 | 18.75 | 20.27 | 17.97 | 19.74 | 1,156,600 | +1.03(+5.51%) |
Mar 14, 2019 | 18.79 | 19.00 | 18.03 | 18.71 | 96,875 | +0.00(+0.00%) |
Mar 13, 2019 | 19.41 | 20.03 | 18.55 | 18.71 | 112,502 | -0.65(-3.36%) |
Mar 12, 2019 | 17.42 | 19.75 | 17.28 | 19.36 | 133,047 | +1.98(+11.39%) |
Mar 11, 2019 | 17.76 | 18.07 | 17.06 | 17.38 | 155,217 | -0.51(-2.85%) |
Mar 08, 2019 | 17.77 | 18.30 | 17.47 | 17.89 | 67,800 | -0.06(-0.33%) |
Mar 07, 2019 | 18.00 | 18.27 | 16.92 | 17.95 | 98,209 | -0.18(-0.99%) |
Mar 06, 2019 | 18.50 | 19.21 | 18.01 | 18.13 | 96,458 | -0.32(-1.73%) |
Mar 05, 2019 | 18.31 | 19.65 | 17.91 | 18.45 | 105,622 | +0.05(+0.27%) |
Mar 04, 2019 | 17.16 | 18.57 | 17.16 | 18.40 | 190,579 | +1.52(+9.00%) |
Mar 01, 2019 | 18.50 | 18.50 | 16.87 | 16.88 | 191,700 | -1.59(-8.61%) |
Feb 28, 2019 | 19.35 | 20.74 | 18.20 | 18.47 | 182,279 | -0.85(-4.40%) |
Feb 27, 2019 | 17.46 | 20.59 | 17.46 | 19.32 | 628,703 | +1.81(+10.34%) |
Feb 26, 2019 | 17.05 | 17.95 | 17.05 | 17.51 | 100,349 | +0.20(+1.16%) |
Feb 25, 2019 | 17.16 | 18.60 | 17.16 | 17.31 | 218,830 | +0.28(+1.64%) |
Feb 22, 2019 | 15.50 | 17.50 | 15.03 | 17.03 | 212,100 | +1.88(+12.41%) |
Feb 21, 2019 | 15.41 | 15.60 | 14.66 | 15.15 | 40,708 | -0.28(-1.81%) |
Feb 20, 2019 | 14.48 | 15.77 | 14.04 | 15.43 | 26,343 | +1.00(+6.93%) |
Feb 19, 2019 | 15.29 | 15.71 | 14.23 | 14.43 | 46,132 | -0.88(-5.75%) |
Feb 15, 2019 | 14.19 | 15.50 | 14.10 | 15.31 | 67,600 | +1.23(+8.74%) |
Feb 14, 2019 | 13.57 | 14.49 | 13.54 | 14.08 | 50,554 | +0.43(+3.15%) |
Feb 13, 2019 | 14.37 | 14.56 | 13.16 | 13.65 | 76,333 | +0.01(+0.07%) |
Feb 12, 2019 | 14.50 | 14.76 | 13.42 | 13.64 | 63,402 | -0.73(-5.08%) |
Feb 11, 2019 | 14.40 | 14.83 | 14.08 | 14.37 | 49,410 | +0.08(+0.56%) |
Feb 08, 2019 | 13.72 | 14.29 | 13.72 | 14.29 | 34,000 | +0.58(+4.23%) |
Feb 07, 2019 | 13.91 | 14.19 | 13.01 | 13.71 | 64,844 | -0.19(-1.37%) |
Feb 06, 2019 | 13.31 | 14.20 | 13.31 | 13.90 | 57,399 | +0.77(+5.86%) |
Feb 05, 2019 | 13.39 | 13.90 | 13.01 | 13.13 | 48,943 | -0.16(-1.20%) |
Feb 04, 2019 | 12.66 | 13.58 | 12.56 | 13.29 | 33,243 | +0.58(+4.56%) |
Feb 01, 2019 | 12.24 | 12.76 | 11.72 | 12.71 | 58,600 | +0.50(+4.10%) |
Jan 31, 2019 | 11.82 | 12.32 | 11.50 | 12.21 | 38,178 | +0.36(+3.04%) |
Jan 30, 2019 | 11.85 | 12.16 | 11.70 | 11.85 | 42,826 | +0.09(+0.77%) |
Jan 29, 2019 | 11.96 | 12.34 | 11.15 | 11.76 | 107,631 | -0.20(-1.67%) |
Jan 28, 2019 | 11.83 | 12.21 | 11.71 | 11.96 | 19,937 | -0.02(-0.17%) |
Jan 25, 2019 | 12.18 | 12.31 | 11.78 | 11.98 | 27,200 | -0.11(-0.91%) |
Jan 24, 2019 | 12.10 | 12.39 | 11.73 | 12.09 | 40,008 | -0.01(-0.08%) |
Jan 23, 2019 | 12.25 | 12.80 | 11.40 | 12.10 | 146,480 | -0.61(-4.80%) |
Jan 22, 2019 | 12.40 | 13.50 | 12.20 | 12.71 | 202,858 | +0.06(+0.47%) |
Jan 18, 2019 | 12.35 | 12.98 | 12.34 | 12.65 | 82,100 | +0.36(+2.93%) |
Jan 17, 2019 | 13.20 | 13.39 | 12.28 | 12.29 | 87,985 | -0.56(-4.36%) |
Jan 16, 2019 | 13.27 | 13.38 | 12.61 | 12.85 | 52,973 | -0.11(-0.85%) |
Jan 15, 2019 | 12.86 | 13.54 | 12.81 | 12.96 | 102,157 | +0.05(+0.39%) |
Jan 14, 2019 | 13.69 | 14.10 | 12.86 | 12.91 | 78,383 | -0.80(-5.84%) |
Jan 11, 2019 | 13.75 | 14.03 | 13.55 | 13.71 | 89,900 | -0.04(-0.29%) |
Jan 10, 2019 | 14.50 | 14.50 | 13.59 | 13.75 | 114,490 | -0.50(-3.51%) |
Jan 09, 2019 | 14.39 | 14.75 | 14.08 | 14.25 | 48,170 | +0.01(+0.07%) |
Jan 08, 2019 | 14.35 | 14.77 | 13.93 | 14.24 | 66,824 | -0.08(-0.56%) |
Jan 07, 2019 | 14.48 | 14.69 | 14.18 | 14.32 | 104,754 | -0.05(-0.35%) |
Jan 04, 2019 | 14.10 | 14.57 | 14.03 | 14.37 | 130,900 | +0.54(+3.90%) |
Jan 03, 2019 | 14.02 | 14.34 | 13.70 | 13.83 | 193,547 | -0.20(-1.43%) |