Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 27.04 | 27.98 | 26.58 | 27.71 | 476,600 | +0.58(+2.14%) |
Dec 30, 2019 | 26.94 | 27.24 | 26.02 | 27.13 | 395,823 | +0.36(+1.34%) |
Dec 27, 2019 | 27.44 | 27.44 | 26.26 | 26.77 | 431,200 | -0.21(-0.78%) |
Dec 26, 2019 | 27.14 | 27.27 | 26.65 | 26.98 | 388,771 | -0.09(-0.33%) |
Dec 24, 2019 | 26.77 | 27.30 | 26.18 | 27.07 | 455,600 | +0.15(+0.56%) |
Dec 23, 2019 | 26.46 | 27.03 | 25.79 | 26.92 | 419,779 | +0.61(+2.32%) |
Dec 20, 2019 | 27.00 | 27.51 | 26.11 | 26.31 | 1,121,200 | -0.58(-2.16%) |
Dec 19, 2019 | 26.48 | 26.94 | 25.50 | 26.89 | 728,559 | +0.50(+1.89%) |
Dec 18, 2019 | 25.50 | 26.47 | 25.11 | 26.39 | 779,920 | +1.08(+4.27%) |
Dec 17, 2019 | 25.67 | 26.08 | 24.61 | 25.31 | 732,559 | -0.54(-2.09%) |
Dec 16, 2019 | 25.50 | 26.06 | 24.95 | 25.85 | 625,545 | +0.34(+1.33%) |
Dec 13, 2019 | 26.33 | 26.39 | 25.05 | 25.51 | 430,700 | -0.31(-1.20%) |
Dec 12, 2019 | 25.66 | 26.05 | 24.97 | 25.82 | 740,200 | +0.56(+2.22%) |
Dec 11, 2019 | 25.00 | 25.92 | 24.81 | 25.26 | 394,374 | +0.07(+0.28%) |
Dec 10, 2019 | 25.68 | 25.86 | 24.62 | 25.19 | 772,274 | +0.94(+3.88%) |
Dec 09, 2019 | 25.63 | 25.90 | 23.67 | 24.25 | 1,322,411 | -1.28(-5.01%) |
Dec 06, 2019 | 25.33 | 25.62 | 24.95 | 25.53 | 1,567,000 | +0.47(+1.88%) |
Dec 05, 2019 | 23.85 | 25.28 | 23.81 | 25.06 | 579,908 | +1.00(+4.16%) |
Dec 04, 2019 | 23.71 | 24.21 | 22.86 | 24.06 | 434,083 | +0.46(+1.95%) |
Dec 03, 2019 | 22.92 | 23.73 | 21.91 | 23.60 | 408,508 | +0.37(+1.59%) |
Dec 02, 2019 | 24.24 | 24.24 | 23.05 | 23.23 | 362,293 | -1.16(-4.76%) |
Nov 29, 2019 | 24.58 | 24.95 | 24.12 | 24.39 | 345,000 | -0.30(-1.22%) |
Nov 27, 2019 | 24.15 | 24.78 | 23.86 | 24.69 | 305,800 | +0.61(+2.53%) |
Nov 26, 2019 | 23.22 | 24.34 | 23.16 | 24.08 | 1,171,833 | +0.86(+3.70%) |
Nov 25, 2019 | 22.32 | 23.64 | 21.70 | 23.22 | 984,519 | +1.10(+4.97%) |
Nov 22, 2019 | 21.89 | 22.25 | 20.90 | 22.12 | 1,041,900 | +0.00(+0.00%) |
Nov 21, 2019 | 21.75 | 22.25 | 21.25 | 22.12 | 1,208,735 | +0.25(+1.14%) |
Nov 20, 2019 | 23.22 | 23.39 | 21.30 | 21.87 | 2,330,027 | -1.12(-4.87%) |
Nov 19, 2019 | 23.45 | 23.75 | 22.49 | 22.99 | 288,593 | -0.44(-1.88%) |
Nov 18, 2019 | 26.58 | 27.15 | 23.34 | 23.43 | 786,596 | -3.32(-12.41%) |
Nov 15, 2019 | 29.00 | 29.55 | 26.63 | 26.75 | 1,219,700 | -2.21(-7.63%) |
Nov 14, 2019 | 29.50 | 30.33 | 28.20 | 28.96 | 2,149,291 | +3.47(+13.61%) |
Nov 13, 2019 | 24.96 | 25.67 | 24.38 | 25.49 | 522,002 | +0.53(+2.12%) |
Nov 12, 2019 | 24.00 | 25.81 | 23.73 | 24.96 | 472,085 | +1.02(+4.26%) |
Nov 11, 2019 | 22.22 | 24.17 | 21.83 | 23.94 | 289,411 | +1.52(+6.78%) |
Nov 08, 2019 | 21.24 | 22.49 | 21.01 | 22.42 | 236,800 | +1.06(+4.96%) |
Nov 07, 2019 | 22.88 | 23.75 | 21.10 | 21.36 | 405,384 | -1.81(-7.81%) |
Nov 06, 2019 | 23.00 | 23.38 | 22.71 | 23.17 | 225,431 | -0.21(-0.90%) |
Nov 05, 2019 | 24.50 | 24.50 | 22.39 | 23.38 | 561,161 | -0.99(-4.06%) |
Nov 04, 2019 | 25.36 | 25.63 | 24.04 | 24.37 | 515,105 | -0.73(-2.91%) |
Nov 01, 2019 | 25.58 | 25.98 | 24.66 | 25.10 | 520,900 | +0.38(+1.54%) |
Oct 31, 2019 | 23.95 | 24.73 | 23.76 | 24.72 | 407,760 | +1.22(+5.19%) |
Oct 30, 2019 | 23.16 | 23.78 | 22.36 | 23.50 | 334,813 | +0.05(+0.21%) |
Oct 29, 2019 | 22.13 | 24.09 | 21.88 | 23.45 | 505,925 | +1.35(+6.11%) |
Oct 28, 2019 | 20.88 | 22.84 | 20.70 | 22.10 | 408,086 | +1.42(+6.87%) |
Oct 25, 2019 | 20.77 | 21.10 | 19.84 | 20.68 | 294,400 | -0.09(-0.43%) |
Oct 24, 2019 | 19.93 | 21.24 | 19.82 | 20.77 | 200,123 | +1.01(+5.11%) |
Oct 23, 2019 | 19.45 | 20.35 | 19.01 | 19.76 | 200,790 | +0.19(+0.97%) |
Oct 22, 2019 | 20.81 | 20.90 | 19.51 | 19.57 | 258,164 | -1.24(-5.96%) |
Oct 21, 2019 | 21.03 | 21.98 | 20.13 | 20.81 | 226,320 | +0.37(+1.81%) |
Oct 18, 2019 | 20.27 | 20.93 | 20.09 | 20.44 | 137,100 | -0.04(-0.20%) |
Oct 17, 2019 | 20.40 | 21.17 | 19.71 | 20.48 | 195,926 | +0.15(+0.74%) |
Oct 16, 2019 | 20.68 | 20.72 | 19.49 | 20.33 | 221,146 | -0.38(-1.83%) |
Oct 15, 2019 | 20.53 | 21.87 | 20.09 | 20.71 | 439,775 | +0.51(+2.50%) |
Oct 14, 2019 | 19.91 | 20.61 | 19.01 | 20.20 | 431,856 | +0.13(+0.67%) |
Oct 11, 2019 | 21.20 | 21.47 | 19.94 | 20.07 | 314,200 | -0.98(-4.66%) |
Oct 10, 2019 | 20.98 | 21.34 | 19.69 | 21.05 | 382,568 | +0.04(+0.19%) |
Oct 09, 2019 | 21.73 | 21.97 | 20.51 | 21.01 | 402,045 | -0.67(-3.09%) |
Oct 08, 2019 | 23.24 | 23.90 | 21.39 | 21.68 | 542,401 | -1.84(-7.80%) |
Oct 07, 2019 | 25.26 | 25.26 | 22.78 | 23.52 | 645,582 | -2.02(-7.89%) |
Oct 04, 2019 | 26.81 | 27.17 | 24.79 | 25.53 | 357,700 | -1.00(-3.77%) |
Oct 03, 2019 | 25.45 | 26.94 | 24.50 | 26.53 | 307,433 | +1.19(+4.70%) |
Oct 02, 2019 | 25.44 | 26.72 | 24.76 | 25.34 | 401,317 | -0.27(-1.05%) |
Oct 01, 2019 | 26.70 | 27.02 | 25.25 | 25.61 | 341,464 | -1.31(-4.87%) |
Sep 30, 2019 | 27.71 | 28.10 | 26.15 | 26.92 | 501,582 | -0.82(-2.96%) |
Sep 27, 2019 | 27.30 | 27.94 | 25.92 | 27.74 | 373,000 | +0.45(+1.65%) |
Sep 26, 2019 | 28.80 | 29.28 | 26.68 | 27.29 | 259,465 | -1.60(-5.54%) |
Sep 25, 2019 | 30.02 | 30.76 | 28.77 | 28.89 | 221,956 | -1.17(-3.89%) |
Sep 24, 2019 | 31.10 | 31.13 | 29.79 | 30.06 | 179,801 | -0.84(-2.72%) |
Sep 23, 2019 | 31.17 | 31.17 | 29.75 | 30.90 | 145,819 | -0.27(-0.87%) |
Sep 20, 2019 | 29.97 | 31.62 | 29.81 | 31.17 | 242,300 | +1.37(+4.60%) |
Sep 19, 2019 | 31.43 | 32.12 | 29.71 | 29.80 | 243,522 | -1.62(-5.16%) |
Sep 18, 2019 | 31.90 | 32.46 | 30.72 | 31.42 | 170,986 | -0.52(-1.63%) |
Sep 17, 2019 | 30.68 | 33.06 | 29.80 | 31.94 | 238,408 | +1.67(+5.52%) |
Sep 16, 2019 | 30.91 | 30.99 | 29.62 | 30.27 | 157,129 | -0.75(-2.42%) |
Sep 13, 2019 | 31.67 | 31.91 | 30.87 | 31.02 | 109,600 | -0.48(-1.52%) |
Sep 12, 2019 | 31.91 | 32.47 | 30.95 | 31.50 | 199,023 | -0.33(-1.04%) |
Sep 11, 2019 | 30.70 | 32.15 | 29.65 | 31.83 | 426,909 | +1.19(+3.88%) |
Sep 10, 2019 | 33.66 | 33.88 | 30.55 | 30.64 | 442,533 | -2.60(-7.82%) |
Sep 09, 2019 | 36.35 | 37.66 | 33.03 | 33.24 | 652,768 | -2.47(-6.92%) |
Sep 06, 2019 | 35.59 | 36.05 | 34.87 | 35.71 | 149,100 | +0.23(+0.65%) |
Sep 05, 2019 | 33.18 | 35.50 | 33.18 | 35.48 | 391,589 | +2.36(+7.13%) |
Sep 04, 2019 | 33.50 | 33.75 | 32.59 | 33.12 | 191,340 | -0.19(-0.57%) |
Sep 03, 2019 | 33.99 | 33.99 | 32.76 | 33.31 | 149,566 | +0.04(+0.12%) |
Aug 30, 2019 | 34.37 | 34.50 | 32.52 | 33.27 | 97,200 | -1.19(-3.45%) |
Aug 29, 2019 | 33.63 | 34.50 | 33.46 | 34.46 | 136,773 | +1.10(+3.30%) |
Aug 28, 2019 | 33.05 | 34.00 | 32.88 | 33.36 | 103,235 | +0.06(+0.18%) |
Aug 27, 2019 | 34.42 | 34.53 | 32.52 | 33.30 | 122,861 | -0.99(-2.89%) |
Aug 26, 2019 | 33.35 | 34.41 | 32.96 | 34.29 | 204,145 | +1.15(+3.47%) |
Aug 23, 2019 | 33.63 | 34.54 | 32.83 | 33.14 | 114,800 | -0.96(-2.82%) |
Aug 22, 2019 | 34.86 | 35.00 | 33.54 | 34.10 | 95,706 | -0.82(-2.35%) |
Aug 21, 2019 | 34.82 | 35.19 | 34.19 | 34.92 | 86,575 | +0.61(+1.78%) |
Aug 20, 2019 | 34.70 | 35.25 | 34.18 | 34.31 | 79,559 | -0.12(-0.35%) |
Aug 19, 2019 | 34.51 | 35.00 | 34.22 | 34.43 | 59,104 | +0.28(+0.82%) |
Aug 16, 2019 | 33.67 | 34.44 | 33.36 | 34.15 | 87,800 | +0.65(+1.94%) |
Aug 15, 2019 | 33.41 | 34.44 | 32.67 | 33.50 | 123,737 | +0.16(+0.48%) |
Aug 14, 2019 | 34.66 | 34.66 | 32.57 | 33.34 | 177,585 | -1.81(-5.15%) |
Aug 13, 2019 | 33.00 | 35.35 | 32.67 | 35.15 | 131,746 | +2.21(+6.71%) |
Aug 12, 2019 | 33.61 | 33.89 | 32.53 | 32.94 | 117,448 | -0.83(-2.46%) |
Aug 09, 2019 | 32.82 | 34.00 | 32.50 | 33.77 | 162,700 | +0.70(+2.12%) |
Aug 08, 2019 | 34.30 | 35.62 | 32.75 | 33.07 | 998,425 | -0.93(-2.74%) |
Aug 07, 2019 | 31.60 | 35.08 | 31.37 | 34.00 | 421,645 | +3.18(+10.32%) |
Aug 06, 2019 | 31.59 | 33.59 | 30.05 | 30.82 | 581,051 | -2.95(-8.74%) |
Aug 05, 2019 | 35.97 | 35.97 | 32.48 | 33.77 | 407,574 | -2.34(-6.48%) |
Aug 02, 2019 | 37.31 | 37.66 | 35.69 | 36.11 | 193,100 | -1.26(-3.37%) |
Aug 01, 2019 | 36.74 | 38.06 | 36.00 | 37.37 | 270,181 | +0.67(+1.83%) |
Jul 31, 2019 | 37.70 | 37.78 | 36.60 | 36.70 | 160,831 | -0.96(-2.55%) |
Jul 30, 2019 | 37.69 | 37.87 | 37.41 | 37.66 | 221,076 | -0.06(-0.16%) |
Jul 29, 2019 | 37.68 | 38.28 | 37.50 | 37.72 | 169,612 | -0.01(-0.03%) |
Jul 26, 2019 | 37.54 | 37.90 | 36.83 | 37.73 | 134,000 | +0.44(+1.18%) |
Jul 25, 2019 | 37.81 | 38.11 | 36.62 | 37.29 | 149,852 | -0.70(-1.84%) |
Jul 24, 2019 | 38.07 | 39.04 | 37.30 | 37.99 | 241,416 | +0.00(+0.00%) |
Jul 23, 2019 | 37.88 | 38.28 | 37.42 | 37.99 | 162,747 | +0.11(+0.29%) |
Jul 22, 2019 | 37.91 | 38.37 | 37.32 | 37.88 | 228,806 | +0.15(+0.40%) |
Jul 19, 2019 | 38.43 | 39.20 | 37.29 | 37.73 | 120,900 | -0.78(-2.03%) |
Jul 18, 2019 | 38.21 | 39.24 | 37.69 | 38.51 | 252,704 | +0.10(+0.26%) |
Jul 17, 2019 | 38.65 | 39.04 | 37.79 | 38.41 | 139,606 | -0.11(-0.29%) |
Jul 16, 2019 | 40.26 | 40.27 | 35.00 | 38.52 | 343,491 | -1.64(-4.08%) |
Jul 15, 2019 | 40.57 | 41.37 | 39.60 | 40.16 | 308,329 | -0.03(-0.07%) |
Jul 12, 2019 | 40.06 | 40.65 | 39.57 | 40.19 | 252,600 | +0.10(+0.25%) |
Jul 11, 2019 | 40.08 | 40.69 | 39.29 | 40.09 | 212,838 | +0.06(+0.15%) |
Jul 10, 2019 | 40.01 | 40.82 | 39.11 | 40.03 | 319,471 | -0.08(-0.20%) |
Jul 09, 2019 | 39.89 | 40.29 | 39.83 | 40.11 | 435,020 | +0.09(+0.22%) |
Jul 08, 2019 | 41.32 | 41.32 | 39.57 | 40.02 | 238,229 | -0.78(-1.91%) |
Jul 05, 2019 | 41.28 | 43.06 | 40.25 | 40.80 | 114,400 | -0.20(-0.49%) |
Jul 03, 2019 | 40.83 | 41.30 | 40.49 | 41.00 | 120,000 | +0.20(+0.49%) |
Jul 02, 2019 | 43.00 | 43.37 | 39.53 | 40.80 | 316,487 | -1.89(-4.43%) |
Jul 01, 2019 | 42.28 | 43.19 | 40.16 | 42.69 | 424,950 | +1.72(+4.20%) |
Jun 28, 2019 | 37.47 | 41.34 | 37.47 | 40.97 | 1,476,400 | +3.82(+10.28%) |
Jun 27, 2019 | 36.87 | 37.50 | 36.61 | 37.15 | 162,176 | +0.31(+0.84%) |
Jun 26, 2019 | 37.29 | 38.23 | 36.50 | 36.84 | 147,030 | -0.37(-0.99%) |
Jun 25, 2019 | 37.43 | 37.59 | 36.68 | 37.21 | 133,483 | +0.17(+0.46%) |
Jun 24, 2019 | 37.90 | 38.17 | 36.42 | 37.04 | 197,934 | -0.86(-2.27%) |
Jun 21, 2019 | 36.97 | 37.98 | 36.38 | 37.90 | 277,900 | +0.93(+2.52%) |
Jun 20, 2019 | 36.70 | 38.78 | 36.14 | 36.97 | 280,078 | +0.95(+2.64%) |
Jun 19, 2019 | 34.89 | 36.16 | 34.67 | 36.02 | 182,007 | +0.65(+1.84%) |
Jun 18, 2019 | 36.47 | 37.77 | 35.10 | 35.37 | 226,491 | -0.56(-1.56%) |
Jun 17, 2019 | 35.03 | 36.93 | 34.71 | 35.93 | 235,123 | +1.33(+3.84%) |
Jun 14, 2019 | 34.17 | 35.28 | 34.13 | 34.60 | 211,100 | +0.39(+1.14%) |
Jun 13, 2019 | 32.30 | 34.87 | 32.00 | 34.21 | 293,816 | +2.41(+7.58%) |
Jun 12, 2019 | 31.88 | 32.30 | 31.50 | 31.80 | 197,451 | +0.06(+0.19%) |
Jun 11, 2019 | 32.53 | 32.62 | 31.48 | 31.74 | 227,187 | -0.66(-2.04%) |
Jun 10, 2019 | 32.37 | 33.68 | 31.99 | 32.40 | 408,073 | +0.85(+2.69%) |
Jun 07, 2019 | 31.38 | 32.44 | 30.76 | 31.55 | 222,400 | +0.38(+1.22%) |
Jun 06, 2019 | 31.04 | 31.66 | 30.42 | 31.17 | 173,473 | -0.25(-0.80%) |
Jun 05, 2019 | 33.38 | 33.57 | 31.15 | 31.42 | 178,335 | -1.72(-5.19%) |
Jun 04, 2019 | 33.38 | 33.59 | 32.26 | 33.14 | 155,838 | +0.17(+0.52%) |
Jun 03, 2019 | 33.42 | 33.54 | 32.33 | 32.97 | 153,490 | +0.11(+0.33%) |
May 31, 2019 | 32.86 | 33.34 | 31.68 | 32.86 | 98,400 | -0.06(-0.18%) |
May 30, 2019 | 32.94 | 33.00 | 31.73 | 32.92 | 102,508 | +0.26(+0.80%) |
May 29, 2019 | 33.22 | 33.73 | 31.83 | 32.66 | 175,357 | -0.94(-2.80%) |
May 28, 2019 | 31.67 | 34.12 | 31.67 | 33.60 | 362,356 | +2.00(+6.33%) |
May 24, 2019 | 30.45 | 32.34 | 30.02 | 31.60 | 193,400 | +1.33(+4.39%) |
May 23, 2019 | 30.74 | 30.74 | 29.50 | 30.27 | 160,899 | -0.80(-2.57%) |
May 22, 2019 | 31.28 | 32.11 | 30.66 | 31.07 | 144,586 | -0.21(-0.67%) |
May 21, 2019 | 31.16 | 32.27 | 30.31 | 31.28 | 96,247 | +0.30(+0.97%) |
May 20, 2019 | 30.00 | 31.56 | 30.00 | 30.98 | 150,388 | +0.74(+2.45%) |
May 17, 2019 | 29.99 | 30.51 | 29.23 | 30.24 | 190,500 | +0.09(+0.30%) |
May 16, 2019 | 31.95 | 32.40 | 29.90 | 30.15 | 176,948 | -1.58(-4.98%) |
May 15, 2019 | 31.15 | 32.16 | 30.02 | 31.73 | 276,989 | +0.29(+0.92%) |
May 14, 2019 | 29.88 | 32.90 | 29.52 | 31.44 | 389,750 | +1.74(+5.86%) |
May 13, 2019 | 29.03 | 30.05 | 28.90 | 29.70 | 226,355 | -0.25(-0.83%) |
May 10, 2019 | 29.59 | 30.40 | 29.00 | 29.95 | 419,100 | +0.98(+3.38%) |
May 09, 2019 | 24.50 | 29.84 | 24.50 | 28.97 | 614,369 | +4.72(+19.46%) |
May 08, 2019 | 23.58 | 24.28 | 23.58 | 24.25 | 342,920 | +0.65(+2.75%) |
May 07, 2019 | 23.23 | 23.66 | 23.22 | 23.60 | 130,532 | +0.40(+1.72%) |
May 06, 2019 | 22.42 | 23.62 | 22.42 | 23.20 | 93,582 | +0.71(+3.16%) |
May 03, 2019 | 22.04 | 23.16 | 21.96 | 22.49 | 118,600 | +0.63(+2.88%) |
May 02, 2019 | 21.43 | 22.98 | 21.00 | 21.86 | 175,477 | +0.43(+2.01%) |
May 01, 2019 | 20.30 | 23.36 | 20.30 | 21.43 | 127,218 | +1.23(+6.09%) |
Apr 30, 2019 | 21.00 | 21.00 | 20.07 | 20.20 | 84,300 | -0.81(-3.86%) |
Apr 29, 2019 | 21.84 | 23.72 | 20.44 | 21.01 | 98,831 | -0.80(-3.67%) |
Apr 26, 2019 | 20.31 | 23.21 | 20.07 | 21.81 | 114,700 | +1.52(+7.49%) |
Apr 25, 2019 | 20.08 | 20.57 | 19.95 | 20.29 | 43,779 | +0.32(+1.63%) |
Apr 24, 2019 | 19.66 | 20.38 | 19.66 | 19.96 | 84,035 | +0.16(+0.78%) |
Apr 23, 2019 | 19.31 | 20.20 | 19.20 | 19.81 | 140,743 | +0.58(+3.02%) |
Apr 22, 2019 | 19.14 | 19.89 | 18.66 | 19.23 | 159,125 | +0.24(+1.26%) |
Apr 18, 2019 | 18.51 | 19.40 | 18.43 | 18.99 | 50,600 | +0.45(+2.43%) |
Apr 17, 2019 | 19.56 | 19.85 | 18.08 | 18.54 | 130,375 | -0.86(-4.43%) |
Apr 16, 2019 | 20.20 | 20.85 | 19.22 | 19.40 | 85,012 | -0.69(-3.43%) |
Apr 15, 2019 | 20.77 | 20.77 | 20.05 | 20.09 | 35,246 | -0.71(-3.41%) |
Apr 12, 2019 | 20.99 | 20.99 | 20.55 | 20.80 | 83,400 | -0.07(-0.34%) |
Apr 11, 2019 | 21.93 | 21.93 | 20.62 | 20.87 | 174,056 | -1.09(-4.96%) |
Apr 10, 2019 | 21.80 | 22.10 | 20.51 | 21.96 | 90,129 | +0.29(+1.34%) |
Apr 09, 2019 | 22.54 | 22.54 | 21.00 | 21.67 | 104,646 | +0.63(+2.99%) |
Apr 08, 2019 | 21.52 | 23.07 | 20.97 | 21.04 | 63,588 | -0.48(-2.23%) |
Apr 05, 2019 | 21.67 | 22.21 | 21.25 | 21.52 | 80,200 | -0.08(-0.37%) |
Apr 04, 2019 | 23.62 | 23.62 | 21.37 | 21.60 | 132,557 | -1.56(-6.74%) |
Apr 03, 2019 | 23.97 | 24.00 | 23.03 | 23.16 | 83,712 | -0.47(-1.99%) |
Apr 02, 2019 | 23.31 | 24.18 | 23.18 | 23.63 | 51,938 | +0.30(+1.29%) |
Apr 01, 2019 | 24.00 | 24.14 | 23.11 | 23.33 | 93,799 | -0.62(-2.59%) |
Mar 29, 2019 | 24.08 | 24.41 | 23.00 | 23.95 | 111,100 | +0.24(+1.01%) |
Mar 28, 2019 | 23.29 | 24.03 | 23.13 | 23.71 | 49,956 | +0.77(+3.36%) |
Mar 27, 2019 | 23.76 | 23.88 | 22.78 | 22.94 | 67,449 | -0.87(-3.65%) |
Mar 26, 2019 | 23.41 | 24.50 | 23.21 | 23.81 | 65,402 | +0.82(+3.57%) |
Mar 25, 2019 | 23.26 | 23.60 | 22.65 | 22.99 | 95,551 | -0.25(-1.08%) |
Mar 22, 2019 | 24.10 | 24.46 | 22.61 | 23.24 | 86,000 | -1.11(-4.56%) |
Mar 21, 2019 | 23.64 | 24.93 | 23.52 | 24.35 | 110,807 | +0.81(+3.44%) |
Mar 20, 2019 | 22.24 | 23.94 | 21.88 | 23.54 | 105,432 | +1.26(+5.66%) |
Mar 19, 2019 | 21.95 | 22.95 | 21.51 | 22.28 | 89,844 | +0.44(+2.01%) |
Mar 18, 2019 | 22.90 | 23.17 | 21.71 | 21.84 | 57,802 | -0.76(-3.36%) |
Mar 15, 2019 | 21.59 | 23.89 | 21.31 | 22.60 | 188,200 | +1.10(+5.12%) |
Mar 14, 2019 | 22.04 | 22.57 | 21.31 | 21.50 | 43,653 | -0.50(-2.27%) |
Mar 13, 2019 | 20.72 | 22.09 | 20.65 | 22.00 | 55,990 | +1.38(+6.69%) |
Mar 12, 2019 | 21.49 | 21.61 | 20.12 | 20.62 | 79,386 | -0.80(-3.73%) |
Mar 11, 2019 | 20.63 | 21.98 | 20.58 | 21.42 | 73,927 | +0.89(+4.34%) |
Mar 08, 2019 | 20.27 | 20.98 | 20.27 | 20.53 | 24,300 | +0.06(+0.29%) |
Mar 07, 2019 | 20.00 | 21.28 | 19.88 | 20.47 | 73,134 | +0.56(+2.81%) |
Mar 06, 2019 | 20.75 | 22.23 | 19.75 | 19.91 | 327,128 | -0.84(-4.05%) |
Mar 05, 2019 | 21.50 | 22.41 | 20.14 | 20.75 | 78,129 | -0.69(-3.22%) |
Mar 04, 2019 | 22.16 | 24.41 | 20.80 | 21.44 | 74,193 | -0.31(-1.43%) |
Mar 01, 2019 | 21.82 | 22.45 | 21.56 | 21.75 | 143,200 | +0.49(+2.30%) |
Feb 28, 2019 | 21.01 | 21.59 | 20.56 | 21.26 | 46,704 | +0.41(+1.97%) |
Feb 27, 2019 | 21.28 | 21.64 | 20.54 | 20.85 | 60,359 | -0.49(-2.30%) |
Feb 26, 2019 | 21.57 | 21.91 | 20.20 | 21.34 | 76,121 | -0.11(-0.51%) |
Feb 25, 2019 | 22.24 | 22.24 | 21.01 | 21.45 | 70,394 | -0.05(-0.23%) |
Feb 22, 2019 | 22.89 | 22.89 | 21.18 | 21.50 | 152,100 | -1.00(-4.44%) |
Feb 21, 2019 | 20.99 | 22.66 | 20.80 | 22.50 | 314,357 | +1.37(+6.48%) |
Feb 20, 2019 | 18.18 | 21.81 | 18.18 | 21.13 | 358,549 | +3.13(+17.39%) |
Feb 19, 2019 | 16.50 | 18.15 | 16.47 | 18.00 | 336,072 | +1.56(+9.49%) |
Feb 15, 2019 | 15.89 | 16.50 | 15.89 | 16.44 | 33,200 | +0.79(+5.05%) |
Feb 14, 2019 | 15.93 | 16.42 | 15.43 | 15.65 | 88,864 | -0.05(-0.32%) |
Feb 13, 2019 | 15.75 | 15.89 | 15.38 | 15.70 | 46,723 | -0.02(-0.13%) |
Feb 12, 2019 | 14.62 | 15.75 | 14.62 | 15.72 | 54,881 | +1.16(+7.97%) |
Feb 11, 2019 | 14.97 | 14.97 | 14.35 | 14.56 | 18,971 | -0.34(-2.28%) |
Feb 08, 2019 | 14.69 | 15.68 | 14.69 | 14.90 | 32,700 | +0.10(+0.68%) |
Feb 07, 2019 | 14.76 | 15.14 | 14.57 | 14.80 | 15,185 | -0.11(-0.74%) |
Feb 06, 2019 | 14.62 | 15.10 | 14.11 | 14.91 | 37,376 | +0.26(+1.77%) |
Feb 05, 2019 | 15.00 | 15.15 | 14.52 | 14.65 | 26,372 | -0.53(-3.49%) |
Feb 04, 2019 | 15.00 | 15.74 | 14.66 | 15.18 | 106,843 | +0.37(+2.50%) |
Feb 01, 2019 | 14.63 | 14.89 | 14.05 | 14.81 | 60,300 | +0.21(+1.44%) |
Jan 31, 2019 | 14.40 | 14.77 | 14.14 | 14.60 | 38,082 | +0.41(+2.89%) |
Jan 30, 2019 | 14.36 | 14.67 | 14.00 | 14.19 | 31,011 | -0.08(-0.56%) |
Jan 29, 2019 | 14.40 | 15.02 | 14.01 | 14.27 | 45,667 | -0.08(-0.56%) |
Jan 28, 2019 | 14.95 | 15.20 | 14.27 | 14.35 | 28,543 | -0.64(-4.27%) |
Jan 25, 2019 | 14.85 | 15.44 | 14.85 | 14.99 | 27,000 | +0.15(+1.01%) |
Jan 24, 2019 | 15.03 | 15.20 | 14.59 | 14.84 | 37,591 | +0.12(+0.82%) |
Jan 23, 2019 | 14.94 | 15.02 | 14.54 | 14.72 | 31,782 | -0.13(-0.88%) |
Jan 22, 2019 | 15.16 | 15.32 | 14.68 | 14.85 | 18,904 | -0.33(-2.17%) |
Jan 18, 2019 | 15.14 | 15.35 | 14.79 | 15.18 | 108,100 | +0.12(+0.80%) |
Jan 17, 2019 | 14.96 | 15.23 | 14.96 | 15.06 | 24,445 | +0.11(+0.74%) |
Jan 16, 2019 | 14.99 | 15.04 | 14.74 | 14.95 | 67,308 | -0.04(-0.27%) |
Jan 15, 2019 | 14.97 | 15.10 | 14.63 | 14.99 | 123,836 | +0.04(+0.27%) |
Jan 14, 2019 | 14.24 | 15.05 | 14.11 | 14.95 | 41,693 | +0.60(+4.18%) |
Jan 11, 2019 | 14.59 | 14.59 | 14.00 | 14.35 | 182,700 | -0.34(-2.31%) |
Jan 10, 2019 | 14.38 | 15.05 | 13.97 | 14.69 | 214,011 | +0.20(+1.38%) |
Jan 09, 2019 | 13.28 | 14.73 | 13.00 | 14.49 | 63,776 | +1.17(+8.78%) |
Jan 08, 2019 | 14.40 | 14.40 | 13.25 | 13.32 | 114,684 | -1.02(-7.11%) |
Jan 07, 2019 | 14.76 | 15.14 | 14.18 | 14.34 | 118,627 | -0.39(-2.65%) |
Jan 04, 2019 | 13.73 | 14.97 | 13.67 | 14.73 | 65,300 | +1.21(+8.95%) |
Jan 03, 2019 | 14.02 | 15.40 | 13.10 | 13.52 | 64,124 | -0.64(-4.52%) |