Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.07 | 16.53 | 16.02 | 16.47 | 447,800 | +0.38(+2.36%) |
Dec 30, 2019 | 16.55 | 16.60 | 15.96 | 16.09 | 817,384 | -0.42(-2.54%) |
Dec 27, 2019 | 16.06 | 16.64 | 15.65 | 16.51 | 762,900 | +0.51(+3.19%) |
Dec 26, 2019 | 17.08 | 17.15 | 15.68 | 16.00 | 827,780 | -0.79(-4.71%) |
Dec 24, 2019 | 15.97 | 16.85 | 15.82 | 16.79 | 481,600 | +0.85(+5.33%) |
Dec 23, 2019 | 15.36 | 15.95 | 15.05 | 15.94 | 506,690 | +0.74(+4.87%) |
Dec 20, 2019 | 15.00 | 15.36 | 14.41 | 15.20 | 1,801,900 | +0.20(+1.33%) |
Dec 19, 2019 | 15.13 | 15.72 | 14.98 | 15.00 | 1,005,263 | -0.20(-1.32%) |
Dec 18, 2019 | 15.30 | 15.50 | 14.90 | 15.20 | 368,737 | -0.17(-1.11%) |
Dec 17, 2019 | 15.63 | 15.83 | 14.90 | 15.37 | 563,761 | -0.24(-1.54%) |
Dec 16, 2019 | 15.64 | 16.15 | 15.49 | 15.61 | 585,066 | +0.16(+1.04%) |
Dec 13, 2019 | 16.03 | 16.22 | 15.31 | 15.45 | 419,200 | -0.54(-3.38%) |
Dec 12, 2019 | 15.73 | 16.40 | 15.63 | 15.99 | 621,710 | +0.29(+1.85%) |
Dec 11, 2019 | 14.85 | 15.86 | 14.85 | 15.70 | 1,201,278 | +0.82(+5.51%) |
Dec 10, 2019 | 14.91 | 15.18 | 14.75 | 14.88 | 844,041 | +0.21(+1.43%) |
Dec 09, 2019 | 13.94 | 15.04 | 13.94 | 14.67 | 775,647 | +0.68(+4.86%) |
Dec 06, 2019 | 13.74 | 14.09 | 13.57 | 13.99 | 529,000 | +0.31(+2.27%) |
Dec 05, 2019 | 14.15 | 14.39 | 13.59 | 13.68 | 410,999 | -0.47(-3.32%) |
Dec 04, 2019 | 13.96 | 14.48 | 13.84 | 14.15 | 499,155 | +0.32(+2.31%) |
Dec 03, 2019 | 13.41 | 13.88 | 13.27 | 13.83 | 478,218 | +0.26(+1.92%) |
Dec 02, 2019 | 14.09 | 14.23 | 13.37 | 13.57 | 813,394 | -0.64(-4.50%) |
Nov 29, 2019 | 13.96 | 14.27 | 13.96 | 14.21 | 641,700 | +0.19(+1.36%) |
Nov 27, 2019 | 13.90 | 14.14 | 13.79 | 14.02 | 992,600 | +0.15(+1.08%) |
Nov 26, 2019 | 14.02 | 14.11 | 13.76 | 13.87 | 633,528 | -0.14(-1.00%) |
Nov 25, 2019 | 14.07 | 14.38 | 13.95 | 14.01 | 640,113 | +0.17(+1.23%) |
Nov 22, 2019 | 13.81 | 13.90 | 13.55 | 13.84 | 244,600 | +0.10(+0.73%) |
Nov 21, 2019 | 14.29 | 14.29 | 13.52 | 13.74 | 287,678 | -0.48(-3.38%) |
Nov 20, 2019 | 13.85 | 14.46 | 13.78 | 14.22 | 721,596 | -0.04(-0.28%) |
Nov 19, 2019 | 13.86 | 14.56 | 13.78 | 14.26 | 817,093 | +0.50(+3.63%) |
Nov 18, 2019 | 13.18 | 13.85 | 13.13 | 13.76 | 410,691 | +0.56(+4.28%) |
Nov 15, 2019 | 13.32 | 13.64 | 13.10 | 13.20 | 318,500 | -0.01(-0.08%) |
Nov 14, 2019 | 13.03 | 13.34 | 12.87 | 13.21 | 443,231 | +0.10(+0.76%) |
Nov 13, 2019 | 12.86 | 13.40 | 12.73 | 13.11 | 332,595 | +0.11(+0.81%) |
Nov 12, 2019 | 13.03 | 13.35 | 12.81 | 13.00 | 363,381 | -0.05(-0.38%) |
Nov 11, 2019 | 13.21 | 13.65 | 12.87 | 13.05 | 378,054 | -0.35(-2.61%) |
Nov 08, 2019 | 12.63 | 13.45 | 12.52 | 13.40 | 545,300 | -0.12(-0.89%) |
Nov 07, 2019 | 12.58 | 14.04 | 12.58 | 13.52 | 1,066,091 | +1.36(+11.18%) |
Nov 06, 2019 | 12.64 | 12.64 | 12.01 | 12.16 | 596,278 | -0.48(-3.80%) |
Nov 05, 2019 | 12.41 | 12.87 | 12.10 | 12.64 | 1,002,278 | +0.25(+1.98%) |
Nov 04, 2019 | 12.20 | 12.56 | 11.89 | 12.39 | 399,334 | +0.28(+2.27%) |
Nov 01, 2019 | 11.07 | 12.19 | 10.98 | 12.12 | 940,700 | +1.20(+10.99%) |
Oct 31, 2019 | 10.76 | 11.10 | 10.38 | 10.92 | 634,317 | +0.03(+0.28%) |
Oct 30, 2019 | 11.31 | 11.45 | 10.84 | 10.89 | 408,020 | -0.46(-4.05%) |
Oct 29, 2019 | 12.30 | 12.40 | 11.31 | 11.35 | 462,169 | -0.95(-7.72%) |
Oct 28, 2019 | 12.32 | 12.80 | 12.14 | 12.30 | 428,365 | +0.01(+0.08%) |
Oct 25, 2019 | 12.59 | 12.67 | 11.74 | 12.29 | 754,100 | -0.39(-3.08%) |
Oct 24, 2019 | 12.96 | 13.05 | 12.49 | 12.68 | 300,860 | -0.16(-1.25%) |
Oct 23, 2019 | 13.00 | 13.05 | 12.73 | 12.84 | 409,330 | -0.16(-1.23%) |
Oct 22, 2019 | 12.56 | 13.21 | 12.54 | 13.00 | 1,062,829 | +0.59(+4.75%) |
Oct 21, 2019 | 12.45 | 12.61 | 12.22 | 12.41 | 361,394 | +0.06(+0.53%) |
Oct 18, 2019 | 13.16 | 13.29 | 12.33 | 12.35 | 428,600 | -0.91(-6.90%) |
Oct 17, 2019 | 13.03 | 13.56 | 13.01 | 13.26 | 469,500 | +0.31(+2.39%) |
Oct 16, 2019 | 12.80 | 13.48 | 12.75 | 12.95 | 1,551,424 | +0.19(+1.49%) |
Oct 15, 2019 | 12.25 | 12.78 | 12.04 | 12.76 | 1,815,604 | +0.60(+4.89%) |
Oct 14, 2019 | 13.32 | 13.32 | 11.90 | 12.16 | 802,739 | -1.19(-8.88%) |
Oct 11, 2019 | 13.48 | 13.64 | 13.22 | 13.35 | 579,500 | +0.10(+0.75%) |
Oct 10, 2019 | 13.45 | 13.77 | 13.03 | 13.25 | 554,673 | -0.17(-1.27%) |
Oct 09, 2019 | 13.72 | 13.80 | 13.35 | 13.42 | 339,941 | -0.18(-1.32%) |
Oct 08, 2019 | 13.92 | 14.11 | 13.55 | 13.60 | 666,955 | -0.44(-3.13%) |
Oct 07, 2019 | 14.01 | 14.25 | 13.93 | 14.04 | 661,062 | -0.04(-0.28%) |
Oct 04, 2019 | 13.86 | 14.13 | 13.70 | 14.08 | 416,500 | +0.22(+1.59%) |
Oct 03, 2019 | 13.70 | 14.17 | 13.46 | 13.86 | 467,341 | +0.12(+0.87%) |
Oct 02, 2019 | 13.16 | 13.81 | 12.55 | 13.74 | 564,131 | +0.50(+3.78%) |
Oct 01, 2019 | 14.17 | 14.31 | 13.03 | 13.24 | 726,143 | -0.88(-6.23%) |
Sep 30, 2019 | 13.41 | 14.23 | 13.09 | 14.12 | 849,308 | +0.66(+4.94%) |
Sep 27, 2019 | 11.85 | 13.55 | 11.50 | 13.46 | 1,386,300 | -0.12(-0.92%) |
Sep 26, 2019 | 14.30 | 14.31 | 13.41 | 13.58 | 557,561 | -0.71(-4.97%) |
Sep 25, 2019 | 14.52 | 15.04 | 14.16 | 14.29 | 572,955 | -0.44(-2.99%) |
Sep 24, 2019 | 15.00 | 15.32 | 14.33 | 14.73 | 746,689 | -0.27(-1.80%) |
Sep 23, 2019 | 15.80 | 15.88 | 14.81 | 15.00 | 797,386 | -0.81(-5.12%) |
Sep 20, 2019 | 15.19 | 15.94 | 15.10 | 15.81 | 2,471,400 | +0.58(+3.81%) |
Sep 19, 2019 | 15.20 | 15.59 | 14.82 | 15.23 | 371,983 | -0.01(-0.07%) |
Sep 18, 2019 | 15.54 | 15.93 | 15.00 | 15.24 | 466,728 | -0.40(-2.56%) |
Sep 17, 2019 | 14.81 | 15.97 | 14.51 | 15.64 | 787,376 | +0.65(+4.34%) |
Sep 16, 2019 | 14.40 | 15.11 | 14.05 | 14.99 | 1,631,936 | -0.17(-1.12%) |
Sep 13, 2019 | 17.00 | 17.51 | 15.10 | 15.16 | 872,400 | -0.42(-2.70%) |
Sep 12, 2019 | 16.47 | 16.47 | 15.16 | 15.58 | 764,343 | -0.66(-4.06%) |
Sep 11, 2019 | 15.85 | 16.28 | 15.65 | 16.24 | 1,007,129 | +0.62(+3.97%) |
Sep 10, 2019 | 14.70 | 15.63 | 14.66 | 15.62 | 783,153 | +0.88(+5.97%) |
Sep 09, 2019 | 14.08 | 14.78 | 13.47 | 14.74 | 803,815 | +0.74(+5.29%) |
Sep 06, 2019 | 13.95 | 14.35 | 13.56 | 14.00 | 456,600 | +0.06(+0.43%) |
Sep 05, 2019 | 12.95 | 14.12 | 12.89 | 13.94 | 899,035 | +1.35(+10.72%) |
Sep 04, 2019 | 12.75 | 13.18 | 12.15 | 12.59 | 999,651 | -0.03(-0.24%) |
Sep 03, 2019 | 13.43 | 13.57 | 12.42 | 12.62 | 581,796 | -0.88(-6.52%) |
Aug 30, 2019 | 13.92 | 14.06 | 13.45 | 13.50 | 772,600 | -0.31(-2.24%) |
Aug 29, 2019 | 13.80 | 13.96 | 13.38 | 13.81 | 427,277 | +0.15(+1.10%) |
Aug 28, 2019 | 13.02 | 13.74 | 12.91 | 13.66 | 276,790 | +0.53(+4.04%) |
Aug 27, 2019 | 13.60 | 13.98 | 13.04 | 13.13 | 469,599 | -0.33(-2.45%) |
Aug 26, 2019 | 13.24 | 13.50 | 12.84 | 13.46 | 580,839 | +0.40(+3.06%) |
Aug 23, 2019 | 13.51 | 13.69 | 12.96 | 13.06 | 454,100 | -0.48(-3.55%) |
Aug 22, 2019 | 13.97 | 14.05 | 13.40 | 13.54 | 520,070 | -0.39(-2.80%) |
Aug 21, 2019 | 14.03 | 14.29 | 13.74 | 13.93 | 516,141 | -0.04(-0.29%) |
Aug 20, 2019 | 14.01 | 14.30 | 13.71 | 13.97 | 458,678 | -0.04(-0.29%) |
Aug 19, 2019 | 14.10 | 14.35 | 13.74 | 14.01 | 527,343 | -0.05(-0.36%) |
Aug 16, 2019 | 13.52 | 14.24 | 13.46 | 14.06 | 877,300 | +0.71(+5.32%) |
Aug 15, 2019 | 14.02 | 14.30 | 13.17 | 13.35 | 861,330 | -0.70(-4.98%) |
Aug 14, 2019 | 13.79 | 14.21 | 13.39 | 14.05 | 867,493 | -0.06(-0.43%) |
Aug 13, 2019 | 13.37 | 14.18 | 13.27 | 14.11 | 842,091 | +0.62(+4.60%) |
Aug 12, 2019 | 13.26 | 13.86 | 13.16 | 13.49 | 893,276 | +0.18(+1.35%) |
Aug 09, 2019 | 12.20 | 13.46 | 12.20 | 13.31 | 1,351,800 | +0.77(+6.14%) |
Aug 08, 2019 | 11.89 | 12.83 | 11.89 | 12.54 | 1,250,780 | +0.51(+4.24%) |
Aug 07, 2019 | 12.22 | 12.45 | 11.95 | 12.03 | 628,080 | -0.43(-3.45%) |
Aug 06, 2019 | 12.45 | 12.58 | 12.05 | 12.46 | 572,436 | +0.23(+1.88%) |
Aug 05, 2019 | 12.59 | 12.83 | 12.02 | 12.23 | 1,033,865 | -0.64(-4.97%) |
Aug 02, 2019 | 13.85 | 14.06 | 12.78 | 12.87 | 1,167,200 | -0.98(-7.08%) |
Aug 01, 2019 | 14.29 | 14.45 | 13.76 | 13.85 | 847,029 | -0.42(-2.94%) |
Jul 31, 2019 | 14.49 | 15.00 | 14.21 | 14.27 | 647,319 | -0.68(-4.55%) |
Jul 30, 2019 | 14.52 | 14.95 | 14.36 | 14.95 | 717,391 | +0.23(+1.56%) |
Jul 29, 2019 | 14.65 | 14.78 | 14.30 | 14.72 | 579,065 | +0.02(+0.14%) |
Jul 26, 2019 | 14.34 | 14.74 | 14.21 | 14.70 | 757,800 | +0.44(+3.09%) |
Jul 25, 2019 | 14.95 | 15.02 | 14.23 | 14.26 | 1,000,091 | -0.80(-5.31%) |
Jul 24, 2019 | 14.73 | 15.12 | 14.67 | 15.06 | 455,077 | +0.27(+1.83%) |
Jul 23, 2019 | 15.16 | 15.19 | 14.55 | 14.79 | 524,392 | -0.32(-2.12%) |
Jul 22, 2019 | 15.13 | 15.57 | 14.60 | 15.11 | 916,392 | -0.02(-0.13%) |
Jul 19, 2019 | 17.17 | 17.20 | 14.75 | 15.13 | 3,529,400 | -0.15(-0.98%) |
Jul 18, 2019 | 14.92 | 15.35 | 14.31 | 15.28 | 638,656 | +0.27(+1.80%) |
Jul 17, 2019 | 15.93 | 16.08 | 14.92 | 15.01 | 1,028,269 | -0.92(-5.78%) |
Jul 16, 2019 | 17.81 | 18.37 | 15.31 | 15.93 | 1,696,767 | -2.16(-11.94%) |
Jul 15, 2019 | 18.42 | 18.42 | 17.98 | 18.09 | 570,837 | -0.22(-1.20%) |
Jul 12, 2019 | 18.27 | 18.59 | 18.10 | 18.31 | 587,900 | -0.01(-0.05%) |
Jul 11, 2019 | 18.34 | 18.55 | 17.69 | 18.32 | 1,003,246 | +0.03(+0.16%) |
Jul 10, 2019 | 18.62 | 19.24 | 18.18 | 18.29 | 908,275 | -0.32(-1.72%) |
Jul 09, 2019 | 18.53 | 18.98 | 18.30 | 18.61 | 1,081,631 | -0.16(-0.85%) |
Jul 08, 2019 | 19.72 | 19.90 | 18.34 | 18.77 | 736,978 | -0.97(-4.91%) |
Jul 05, 2019 | 19.68 | 19.95 | 19.25 | 19.74 | 457,400 | -0.02(-0.10%) |
Jul 03, 2019 | 19.92 | 19.92 | 19.17 | 19.76 | 260,300 | -0.18(-0.90%) |
Jul 02, 2019 | 19.79 | 20.56 | 19.47 | 19.94 | 775,499 | +0.34(+1.73%) |
Jul 01, 2019 | 21.00 | 21.45 | 19.40 | 19.60 | 975,782 | -0.51(-2.54%) |
Jun 28, 2019 | 20.25 | 20.51 | 19.69 | 20.11 | 1,187,600 | -0.14(-0.69%) |
Jun 27, 2019 | 19.22 | 20.31 | 18.95 | 20.25 | 656,364 | +1.20(+6.30%) |
Jun 26, 2019 | 19.80 | 20.10 | 18.76 | 19.05 | 899,789 | -0.95(-4.75%) |
Jun 25, 2019 | 20.65 | 20.77 | 19.95 | 20.00 | 437,950 | -0.43(-2.10%) |
Jun 24, 2019 | 21.23 | 21.50 | 20.17 | 20.43 | 825,251 | -1.00(-4.67%) |
Jun 21, 2019 | 21.26 | 21.67 | 20.36 | 21.43 | 1,612,100 | +0.04(+0.19%) |
Jun 20, 2019 | 22.06 | 22.42 | 20.99 | 21.39 | 1,155,961 | -0.43(-1.97%) |
Jun 19, 2019 | 22.05 | 22.39 | 21.60 | 21.82 | 610,107 | -0.14(-0.64%) |
Jun 18, 2019 | 22.32 | 22.46 | 21.76 | 21.96 | 596,753 | -0.11(-0.50%) |
Jun 17, 2019 | 22.11 | 22.59 | 21.73 | 22.07 | 1,466,166 | +0.22(+1.01%) |
Jun 14, 2019 | 22.10 | 22.18 | 21.54 | 21.85 | 394,800 | -0.20(-0.91%) |
Jun 13, 2019 | 22.11 | 22.24 | 21.73 | 22.05 | 544,617 | +0.15(+0.68%) |
Jun 12, 2019 | 22.13 | 22.13 | 21.31 | 21.90 | 444,995 | -0.33(-1.48%) |
Jun 11, 2019 | 22.59 | 22.61 | 21.55 | 22.23 | 691,504 | -0.11(-0.49%) |
Jun 10, 2019 | 22.30 | 22.67 | 21.75 | 22.34 | 653,086 | +0.26(+1.18%) |
Jun 07, 2019 | 22.56 | 22.93 | 21.79 | 22.08 | 768,100 | -0.52(-2.30%) |
Jun 06, 2019 | 23.24 | 23.43 | 21.70 | 22.60 | 649,076 | -0.57(-2.46%) |
Jun 05, 2019 | 24.33 | 24.75 | 22.81 | 23.17 | 655,828 | -1.02(-4.22%) |
Jun 04, 2019 | 23.96 | 24.50 | 23.52 | 24.19 | 774,265 | +0.87(+3.73%) |
Jun 03, 2019 | 22.04 | 23.87 | 22.04 | 23.32 | 780,565 | +1.11(+5.00%) |
May 31, 2019 | 22.71 | 22.82 | 22.00 | 22.21 | 349,000 | -0.57(-2.50%) |
May 30, 2019 | 23.67 | 23.93 | 22.47 | 22.78 | 504,276 | -0.52(-2.23%) |
May 29, 2019 | 22.10 | 23.40 | 21.61 | 23.30 | 809,649 | +0.97(+4.34%) |
May 28, 2019 | 23.40 | 23.76 | 22.12 | 22.33 | 629,632 | -0.88(-3.79%) |
May 24, 2019 | 23.66 | 24.32 | 22.75 | 23.21 | 378,700 | -0.28(-1.19%) |
May 23, 2019 | 23.29 | 23.65 | 22.05 | 23.49 | 622,690 | +0.33(+1.42%) |
May 22, 2019 | 24.19 | 24.47 | 23.00 | 23.16 | 330,325 | -1.21(-4.97%) |
May 21, 2019 | 23.68 | 24.40 | 23.00 | 24.37 | 645,318 | +0.90(+3.83%) |
May 20, 2019 | 23.72 | 24.14 | 23.12 | 23.47 | 412,866 | -0.52(-2.17%) |
May 17, 2019 | 23.91 | 24.73 | 23.80 | 23.99 | 429,600 | -0.18(-0.74%) |
May 16, 2019 | 25.00 | 25.38 | 23.70 | 24.17 | 1,582,554 | -0.68(-2.74%) |
May 15, 2019 | 24.49 | 24.96 | 24.31 | 24.85 | 1,016,429 | -0.14(-0.56%) |
May 14, 2019 | 24.44 | 25.22 | 23.90 | 24.99 | 917,344 | +0.79(+3.26%) |
May 13, 2019 | 25.15 | 25.50 | 23.58 | 24.20 | 1,196,974 | -1.80(-6.92%) |
May 10, 2019 | 27.35 | 27.35 | 25.83 | 26.00 | 1,321,600 | -1.22(-4.48%) |
May 09, 2019 | 33.48 | 33.48 | 26.25 | 27.22 | 1,418,185 | -7.06(-20.60%) |
May 08, 2019 | 33.39 | 34.87 | 33.24 | 34.28 | 2,085,103 | +0.82(+2.45%) |
May 07, 2019 | 35.63 | 35.81 | 33.26 | 33.46 | 258,974 | -2.80(-7.72%) |
May 06, 2019 | 33.68 | 36.55 | 33.68 | 36.26 | 1,470,473 | +1.63(+4.71%) |
May 03, 2019 | 34.03 | 34.75 | 33.69 | 34.63 | 610,800 | +0.84(+2.49%) |
May 02, 2019 | 32.71 | 33.88 | 32.50 | 33.79 | 1,774,488 | +1.13(+3.46%) |
May 01, 2019 | 33.88 | 34.09 | 32.52 | 32.66 | 624,980 | -0.94(-2.80%) |
Apr 30, 2019 | 34.59 | 34.92 | 32.79 | 33.60 | 1,276,892 | -1.10(-3.17%) |
Apr 29, 2019 | 34.00 | 35.05 | 33.71 | 34.70 | 543,020 | +0.87(+2.57%) |
Apr 26, 2019 | 33.50 | 33.94 | 32.99 | 33.83 | 871,700 | +0.42(+1.26%) |
Apr 25, 2019 | 33.13 | 34.05 | 32.70 | 33.41 | 239,663 | +0.18(+0.54%) |
Apr 24, 2019 | 33.41 | 33.62 | 32.25 | 33.23 | 186,799 | -0.26(-0.78%) |
Apr 23, 2019 | 31.68 | 33.88 | 31.43 | 33.49 | 318,363 | +1.80(+5.68%) |
Apr 22, 2019 | 31.65 | 32.03 | 30.75 | 31.69 | 355,128 | -0.17(-0.53%) |
Apr 18, 2019 | 32.60 | 33.05 | 31.09 | 31.86 | 401,200 | -0.72(-2.21%) |
Apr 17, 2019 | 35.69 | 35.69 | 32.55 | 32.58 | 651,340 | -3.09(-8.66%) |
Apr 16, 2019 | 35.70 | 35.99 | 35.05 | 35.67 | 249,945 | +0.35(+0.99%) |
Apr 15, 2019 | 36.17 | 36.55 | 34.69 | 35.32 | 381,932 | -0.73(-2.02%) |
Apr 12, 2019 | 36.43 | 36.62 | 35.59 | 36.05 | 655,900 | -0.10(-0.28%) |
Apr 11, 2019 | 37.42 | 37.42 | 35.88 | 36.15 | 313,747 | -1.02(-2.74%) |
Apr 10, 2019 | 37.07 | 37.58 | 36.72 | 37.17 | 368,301 | +0.32(+0.87%) |
Apr 09, 2019 | 38.50 | 38.50 | 36.69 | 36.85 | 399,949 | -1.70(-4.41%) |
Apr 08, 2019 | 39.86 | 40.25 | 38.50 | 38.55 | 274,974 | -1.37(-3.43%) |
Apr 05, 2019 | 40.96 | 41.93 | 39.70 | 39.92 | 479,300 | -0.80(-1.96%) |
Apr 04, 2019 | 41.08 | 41.62 | 39.71 | 40.72 | 316,724 | -0.32(-0.78%) |
Apr 03, 2019 | 40.14 | 41.20 | 40.01 | 41.04 | 537,201 | +1.06(+2.65%) |
Apr 02, 2019 | 40.00 | 40.59 | 39.60 | 39.98 | 385,823 | +0.13(+0.33%) |
Apr 01, 2019 | 40.26 | 41.38 | 39.56 | 39.85 | 570,217 | +0.10(+0.25%) |
Mar 29, 2019 | 39.16 | 41.81 | 38.76 | 39.75 | 700,300 | +1.11(+2.87%) |
Mar 28, 2019 | 36.05 | 38.68 | 35.88 | 38.64 | 453,481 | +2.86(+7.99%) |
Mar 27, 2019 | 37.77 | 38.00 | 35.74 | 35.78 | 249,156 | -2.05(-5.42%) |
Mar 26, 2019 | 36.99 | 37.84 | 36.54 | 37.83 | 193,242 | +1.33(+3.64%) |
Mar 25, 2019 | 37.38 | 37.88 | 36.40 | 36.50 | 478,109 | -0.94(-2.51%) |
Mar 22, 2019 | 39.57 | 40.05 | 37.34 | 37.44 | 365,600 | -2.54(-6.35%) |
Mar 21, 2019 | 38.75 | 40.23 | 38.57 | 39.98 | 292,607 | +1.12(+2.88%) |
Mar 20, 2019 | 39.12 | 39.78 | 38.43 | 38.86 | 423,981 | -0.43(-1.09%) |
Mar 19, 2019 | 39.39 | 39.99 | 39.04 | 39.29 | 229,240 | +0.11(+0.28%) |
Mar 18, 2019 | 38.40 | 39.97 | 38.10 | 39.18 | 335,944 | +0.84(+2.19%) |
Mar 15, 2019 | 39.09 | 39.46 | 38.08 | 38.34 | 731,300 | -0.64(-1.64%) |
Mar 14, 2019 | 40.10 | 41.14 | 38.91 | 38.98 | 653,530 | -1.67(-4.11%) |
Mar 13, 2019 | 39.66 | 40.73 | 39.55 | 40.65 | 272,721 | +1.05(+2.65%) |
Mar 12, 2019 | 37.20 | 39.76 | 37.12 | 39.60 | 328,027 | +2.54(+6.85%) |
Mar 11, 2019 | 36.60 | 37.09 | 35.81 | 37.06 | 517,903 | +0.54(+1.48%) |
Mar 08, 2019 | 36.59 | 36.91 | 35.94 | 36.52 | 301,300 | -0.27(-0.73%) |
Mar 07, 2019 | 36.71 | 37.47 | 36.02 | 36.79 | 338,332 | +0.17(+0.46%) |
Mar 06, 2019 | 39.12 | 39.16 | 36.27 | 36.62 | 489,399 | -2.42(-6.20%) |
Mar 05, 2019 | 38.79 | 40.13 | 38.63 | 39.04 | 311,534 | +0.12(+0.31%) |
Mar 04, 2019 | 38.26 | 38.98 | 37.60 | 38.92 | 396,281 | +0.72(+1.88%) |
Mar 01, 2019 | 36.35 | 38.20 | 35.86 | 38.20 | 470,700 | +2.39(+6.67%) |
Feb 28, 2019 | 36.21 | 36.80 | 35.68 | 35.81 | 544,641 | -0.39(-1.08%) |
Feb 27, 2019 | 36.81 | 36.95 | 34.86 | 36.20 | 653,856 | -1.06(-2.84%) |
Feb 26, 2019 | 41.03 | 41.97 | 35.02 | 37.26 | 1,390,932 | -4.48(-10.73%) |
Feb 25, 2019 | 39.42 | 41.87 | 39.42 | 41.74 | 582,365 | +3.16(+8.19%) |
Feb 22, 2019 | 38.17 | 38.88 | 37.83 | 38.58 | 253,800 | +0.41(+1.07%) |
Feb 21, 2019 | 39.28 | 39.28 | 37.66 | 38.17 | 262,365 | -1.21(-3.07%) |
Feb 20, 2019 | 40.51 | 40.51 | 38.72 | 39.38 | 187,661 | -0.89(-2.21%) |
Feb 19, 2019 | 40.45 | 41.35 | 39.83 | 40.27 | 222,810 | -0.18(-0.44%) |
Feb 15, 2019 | 39.72 | 40.69 | 39.23 | 40.45 | 333,400 | +1.02(+2.59%) |
Feb 14, 2019 | 39.06 | 39.58 | 38.51 | 39.43 | 185,907 | +0.20(+0.51%) |
Feb 13, 2019 | 39.56 | 39.82 | 38.88 | 39.23 | 255,041 | -0.04(-0.10%) |
Feb 12, 2019 | 38.84 | 39.98 | 38.25 | 39.27 | 308,920 | +0.59(+1.53%) |
Feb 11, 2019 | 38.74 | 39.16 | 37.60 | 38.68 | 333,804 | +0.19(+0.49%) |
Feb 08, 2019 | 37.52 | 39.08 | 37.22 | 38.49 | 218,000 | +0.69(+1.83%) |
Feb 07, 2019 | 38.20 | 38.75 | 37.12 | 37.80 | 232,159 | -0.67(-1.74%) |
Feb 06, 2019 | 38.32 | 38.99 | 37.49 | 38.47 | 160,852 | +0.12(+0.31%) |
Feb 05, 2019 | 38.74 | 39.73 | 37.76 | 38.35 | 214,969 | -0.33(-0.85%) |
Feb 04, 2019 | 37.64 | 38.98 | 37.52 | 38.68 | 295,911 | +1.09(+2.90%) |
Feb 01, 2019 | 38.21 | 39.00 | 37.10 | 37.59 | 516,500 | -0.41(-1.08%) |
Jan 31, 2019 | 35.86 | 38.00 | 35.72 | 38.00 | 371,644 | +1.83(+5.06%) |
Jan 30, 2019 | 35.05 | 36.36 | 34.32 | 36.17 | 492,280 | +1.59(+4.60%) |
Jan 29, 2019 | 34.60 | 34.94 | 33.79 | 34.58 | 377,483 | +0.13(+0.38%) |
Jan 28, 2019 | 35.76 | 35.76 | 34.23 | 34.45 | 342,269 | -1.48(-4.12%) |
Jan 25, 2019 | 35.09 | 36.09 | 34.14 | 35.93 | 423,900 | +1.14(+3.28%) |
Jan 24, 2019 | 35.09 | 36.38 | 34.45 | 34.79 | 402,624 | -0.23(-0.66%) |
Jan 23, 2019 | 36.44 | 37.27 | 34.27 | 35.02 | 411,947 | -0.42(-1.19%) |
Jan 22, 2019 | 36.85 | 36.96 | 35.06 | 35.44 | 423,127 | -1.81(-4.86%) |
Jan 18, 2019 | 36.57 | 37.37 | 35.84 | 37.25 | 259,200 | +0.77(+2.11%) |
Jan 17, 2019 | 35.79 | 37.23 | 34.76 | 36.48 | 500,327 | +0.47(+1.31%) |
Jan 16, 2019 | 36.49 | 37.73 | 35.45 | 36.01 | 857,130 | -0.32(-0.88%) |
Jan 15, 2019 | 34.76 | 36.47 | 34.33 | 36.33 | 278,917 | +1.67(+4.82%) |
Jan 14, 2019 | 34.68 | 35.15 | 34.22 | 34.66 | 531,774 | -0.35(-1.00%) |
Jan 11, 2019 | 34.21 | 35.40 | 33.93 | 35.01 | 238,600 | +0.44(+1.27%) |
Jan 10, 2019 | 33.82 | 34.92 | 33.05 | 34.57 | 451,332 | +0.52(+1.53%) |
Jan 09, 2019 | 34.49 | 35.64 | 33.92 | 34.05 | 432,404 | -0.37(-1.07%) |
Jan 08, 2019 | 32.56 | 34.51 | 31.74 | 34.42 | 839,177 | +1.92(+5.91%) |
Jan 07, 2019 | 29.84 | 32.88 | 29.52 | 32.50 | 1,049,901 | +2.54(+8.48%) |
Jan 04, 2019 | 29.37 | 31.30 | 29.11 | 29.96 | 1,317,200 | +1.56(+5.49%) |
Jan 03, 2019 | 34.90 | 34.90 | 27.85 | 28.40 | 2,527,132 | -6.86(-19.46%) |