Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 61.45 | 63.24 | 61.45 | 62.86 | 206,300 | +1.35(+2.19%) |
Dec 30, 2019 | 64.88 | 64.96 | 60.59 | 61.51 | 463,349 | -3.45(-5.31%) |
Dec 27, 2019 | 64.48 | 65.08 | 62.23 | 64.96 | 333,300 | +0.68(+1.06%) |
Dec 26, 2019 | 62.94 | 65.25 | 62.59 | 64.28 | 421,021 | +1.83(+2.93%) |
Dec 24, 2019 | 61.37 | 62.62 | 61.02 | 62.45 | 171,100 | +1.23(+2.01%) |
Dec 23, 2019 | 61.44 | 61.80 | 60.26 | 61.22 | 306,246 | -0.02(-0.03%) |
Dec 20, 2019 | 59.80 | 61.68 | 58.81 | 61.24 | 439,500 | +1.64(+2.75%) |
Dec 19, 2019 | 58.55 | 59.73 | 58.49 | 59.60 | 283,310 | +0.76(+1.29%) |
Dec 18, 2019 | 58.50 | 59.89 | 58.22 | 58.84 | 234,756 | +0.32(+0.55%) |
Dec 17, 2019 | 58.81 | 59.31 | 54.95 | 58.52 | 369,866 | -0.43(-0.73%) |
Dec 16, 2019 | 57.00 | 59.22 | 57.00 | 58.95 | 627,327 | +1.96(+3.44%) |
Dec 13, 2019 | 56.68 | 57.81 | 54.02 | 56.99 | 313,700 | -0.26(-0.45%) |
Dec 12, 2019 | 57.54 | 59.00 | 56.49 | 57.25 | 391,548 | -0.44(-0.76%) |
Dec 11, 2019 | 58.30 | 58.30 | 57.00 | 57.69 | 188,356 | -0.65(-1.11%) |
Dec 10, 2019 | 58.78 | 59.54 | 57.00 | 58.34 | 575,900 | -0.88(-1.49%) |
Dec 09, 2019 | 59.53 | 59.62 | 56.48 | 59.23 | 923,274 | -2.12(-3.46%) |
Dec 06, 2019 | 63.97 | 64.55 | 61.14 | 61.35 | 478,800 | -2.35(-3.69%) |
Dec 05, 2019 | 63.96 | 65.43 | 62.26 | 63.70 | 757,622 | -0.24(-0.38%) |
Dec 04, 2019 | 61.99 | 64.42 | 60.82 | 63.94 | 798,227 | +2.22(+3.60%) |
Dec 03, 2019 | 58.89 | 61.98 | 57.19 | 61.72 | 953,029 | +2.81(+4.77%) |
Dec 02, 2019 | 55.94 | 60.00 | 55.94 | 58.91 | 749,878 | +2.86(+5.10%) |
Nov 29, 2019 | 56.78 | 57.27 | 55.86 | 56.05 | 206,100 | -0.57(-1.01%) |
Nov 27, 2019 | 56.75 | 58.06 | 56.08 | 56.62 | 328,100 | -0.07(-0.12%) |
Nov 26, 2019 | 55.24 | 57.21 | 54.52 | 56.69 | 915,081 | +1.91(+3.49%) |
Nov 25, 2019 | 56.38 | 57.93 | 54.75 | 54.78 | 618,753 | -3.06(-5.29%) |
Nov 22, 2019 | 56.50 | 58.27 | 56.17 | 57.84 | 450,200 | +1.39(+2.46%) |
Nov 21, 2019 | 59.27 | 59.92 | 54.65 | 56.45 | 605,816 | -2.91(-4.90%) |
Nov 20, 2019 | 58.70 | 59.48 | 57.64 | 59.36 | 404,894 | +0.33(+0.56%) |
Nov 19, 2019 | 55.01 | 59.59 | 54.76 | 59.03 | 655,966 | +4.08(+7.42%) |
Nov 18, 2019 | 56.25 | 57.77 | 54.66 | 54.95 | 663,139 | -1.71(-3.02%) |
Nov 15, 2019 | 57.47 | 58.00 | 53.15 | 56.66 | 1,066,200 | -1.79(-3.06%) |
Nov 14, 2019 | 55.19 | 58.46 | 51.99 | 58.45 | 1,408,560 | +1.51(+2.65%) |
Nov 13, 2019 | 47.65 | 57.51 | 47.62 | 56.94 | 3,555,115 | +17.09(+42.89%) |
Nov 12, 2019 | 39.79 | 40.54 | 39.27 | 39.85 | 548,945 | +0.21(+0.53%) |
Nov 11, 2019 | 40.10 | 40.54 | 39.11 | 39.64 | 440,163 | -0.37(-0.92%) |
Nov 08, 2019 | 39.95 | 40.93 | 39.79 | 40.01 | 308,900 | +0.01(+0.02%) |
Nov 07, 2019 | 41.87 | 41.95 | 39.90 | 40.00 | 276,150 | -1.69(-4.05%) |
Nov 06, 2019 | 40.59 | 41.94 | 40.05 | 41.69 | 228,335 | +1.02(+2.51%) |
Nov 05, 2019 | 41.11 | 41.45 | 39.70 | 40.67 | 181,791 | -0.33(-0.80%) |
Nov 04, 2019 | 41.88 | 42.00 | 40.54 | 41.00 | 154,932 | -0.45(-1.09%) |
Nov 01, 2019 | 42.07 | 42.07 | 40.73 | 41.45 | 246,400 | -0.46(-1.10%) |
Oct 31, 2019 | 40.52 | 42.19 | 39.27 | 41.91 | 289,882 | +1.31(+3.23%) |
Oct 30, 2019 | 39.74 | 40.62 | 38.46 | 40.60 | 215,158 | +1.00(+2.53%) |
Oct 29, 2019 | 38.26 | 41.16 | 37.83 | 39.60 | 388,432 | +1.33(+3.48%) |
Oct 28, 2019 | 38.58 | 39.00 | 37.43 | 38.27 | 329,406 | +0.17(+0.45%) |
Oct 25, 2019 | 37.02 | 38.42 | 36.68 | 38.10 | 481,500 | +0.91(+2.45%) |
Oct 24, 2019 | 37.16 | 37.76 | 36.87 | 37.19 | 368,706 | +0.13(+0.36%) |
Oct 23, 2019 | 37.22 | 38.78 | 36.84 | 37.05 | 473,666 | -0.02(-0.07%) |
Oct 22, 2019 | 37.95 | 38.15 | 36.75 | 37.08 | 359,251 | -0.87(-2.29%) |
Oct 21, 2019 | 38.15 | 38.71 | 37.40 | 37.95 | 249,292 | -0.17(-0.45%) |
Oct 18, 2019 | 38.97 | 39.25 | 37.16 | 38.12 | 216,300 | -0.73(-1.88%) |
Oct 17, 2019 | 38.88 | 39.83 | 38.30 | 38.85 | 376,029 | +0.08(+0.21%) |
Oct 16, 2019 | 38.16 | 39.23 | 37.28 | 38.77 | 354,455 | +0.52(+1.36%) |
Oct 15, 2019 | 37.15 | 39.13 | 36.99 | 38.25 | 547,232 | +1.15(+3.10%) |
Oct 14, 2019 | 37.00 | 37.20 | 36.09 | 37.10 | 384,100 | +0.12(+0.32%) |
Oct 11, 2019 | 35.27 | 37.50 | 34.93 | 36.98 | 485,000 | +2.20(+6.33%) |
Oct 10, 2019 | 34.31 | 35.77 | 34.11 | 34.78 | 287,222 | +1.00(+2.96%) |
Oct 09, 2019 | 33.15 | 33.99 | 32.83 | 33.78 | 137,270 | +0.76(+2.30%) |
Oct 08, 2019 | 33.41 | 33.64 | 32.58 | 33.02 | 250,792 | -0.71(-2.10%) |
Oct 07, 2019 | 33.30 | 34.08 | 32.57 | 33.73 | 312,575 | +0.29(+0.87%) |
Oct 04, 2019 | 34.65 | 35.45 | 33.08 | 33.44 | 559,000 | -1.19(-3.44%) |
Oct 03, 2019 | 34.77 | 35.10 | 34.06 | 34.63 | 244,549 | -0.14(-0.40%) |
Oct 02, 2019 | 33.59 | 35.05 | 33.25 | 34.77 | 361,902 | +0.90(+2.66%) |
Oct 01, 2019 | 33.97 | 34.38 | 32.86 | 33.87 | 383,157 | +0.35(+1.04%) |
Sep 30, 2019 | 33.41 | 34.22 | 32.60 | 33.52 | 580,794 | +0.12(+0.36%) |
Sep 27, 2019 | 33.37 | 34.62 | 33.12 | 33.40 | 596,200 | +0.13(+0.39%) |
Sep 26, 2019 | 33.29 | 34.20 | 32.47 | 33.27 | 432,617 | +0.01(+0.03%) |
Sep 25, 2019 | 33.24 | 33.65 | 31.72 | 33.26 | 613,856 | -0.11(-0.33%) |
Sep 24, 2019 | 35.93 | 36.45 | 33.07 | 33.37 | 585,451 | -2.42(-6.76%) |
Sep 23, 2019 | 36.16 | 36.96 | 35.31 | 35.79 | 292,958 | -0.31(-0.86%) |
Sep 20, 2019 | 35.41 | 36.30 | 35.25 | 36.10 | 311,900 | +0.59(+1.66%) |
Sep 19, 2019 | 34.13 | 36.39 | 33.95 | 35.51 | 370,034 | +1.41(+4.13%) |
Sep 18, 2019 | 34.45 | 34.58 | 33.18 | 34.10 | 455,025 | -0.32(-0.93%) |
Sep 17, 2019 | 34.36 | 34.65 | 33.31 | 34.42 | 259,498 | +0.51(+1.50%) |
Sep 16, 2019 | 35.22 | 35.35 | 33.64 | 33.91 | 541,227 | -1.51(-4.26%) |
Sep 13, 2019 | 37.26 | 38.07 | 34.77 | 35.42 | 404,400 | -2.05(-5.47%) |
Sep 12, 2019 | 37.98 | 39.11 | 37.34 | 37.47 | 758,721 | +0.05(+0.13%) |
Sep 11, 2019 | 35.47 | 37.96 | 34.40 | 37.42 | 2,514,645 | +3.27(+9.58%) |
Sep 10, 2019 | 36.35 | 36.59 | 33.81 | 34.15 | 1,197,876 | -4.12(-10.77%) |
Sep 09, 2019 | 38.64 | 39.62 | 38.00 | 38.27 | 376,344 | -0.04(-0.10%) |
Sep 06, 2019 | 37.45 | 38.49 | 37.45 | 38.31 | 447,700 | +0.82(+2.19%) |
Sep 05, 2019 | 35.64 | 37.69 | 35.33 | 37.49 | 402,875 | +2.05(+5.78%) |
Sep 04, 2019 | 36.81 | 37.07 | 34.65 | 35.44 | 682,285 | -0.91(-2.50%) |
Sep 03, 2019 | 37.56 | 37.81 | 36.03 | 36.35 | 441,459 | -1.22(-3.25%) |
Aug 30, 2019 | 37.52 | 38.36 | 36.99 | 37.57 | 288,900 | +0.32(+0.86%) |
Aug 29, 2019 | 37.17 | 38.45 | 37.08 | 37.25 | 452,292 | +0.33(+0.89%) |
Aug 28, 2019 | 36.30 | 37.92 | 36.14 | 36.92 | 1,011,911 | +0.72(+1.99%) |
Aug 27, 2019 | 34.80 | 36.51 | 34.71 | 36.20 | 828,873 | +1.72(+4.99%) |
Aug 26, 2019 | 33.80 | 34.73 | 32.87 | 34.48 | 503,266 | +1.11(+3.33%) |
Aug 23, 2019 | 32.35 | 33.74 | 31.75 | 33.37 | 486,900 | +0.96(+2.96%) |
Aug 22, 2019 | 32.89 | 32.89 | 30.98 | 32.41 | 1,577,118 | -0.12(-0.37%) |
Aug 21, 2019 | 32.97 | 33.99 | 32.05 | 32.53 | 616,842 | +0.03(+0.09%) |
Aug 20, 2019 | 32.57 | 33.43 | 31.77 | 32.50 | 367,117 | -0.13(-0.40%) |
Aug 19, 2019 | 34.46 | 34.46 | 31.97 | 32.63 | 204,357 | -1.35(-3.97%) |
Aug 16, 2019 | 33.43 | 34.64 | 33.28 | 33.98 | 245,100 | +0.72(+2.16%) |
Aug 15, 2019 | 33.93 | 34.07 | 32.54 | 33.26 | 129,964 | -0.67(-1.97%) |
Aug 14, 2019 | 33.86 | 34.20 | 32.61 | 33.93 | 384,158 | -0.08(-0.24%) |
Aug 13, 2019 | 31.51 | 34.16 | 31.31 | 34.01 | 663,175 | +2.47(+7.83%) |
Aug 12, 2019 | 33.39 | 33.39 | 31.10 | 31.54 | 580,955 | -1.36(-4.13%) |
Aug 09, 2019 | 32.16 | 34.30 | 32.06 | 32.90 | 494,500 | -0.04(-0.12%) |
Aug 08, 2019 | 29.34 | 33.66 | 29.33 | 32.94 | 1,224,245 | +5.53(+20.18%) |
Aug 07, 2019 | 26.86 | 27.52 | 26.07 | 27.41 | 241,666 | +0.22(+0.81%) |
Aug 06, 2019 | 27.34 | 27.97 | 26.56 | 27.19 | 250,484 | -0.10(-0.37%) |
Aug 05, 2019 | 27.68 | 28.00 | 27.06 | 27.29 | 239,685 | -0.99(-3.50%) |
Aug 02, 2019 | 28.36 | 28.69 | 27.94 | 28.28 | 182,900 | -0.25(-0.88%) |
Aug 01, 2019 | 28.57 | 29.43 | 28.34 | 28.53 | 208,569 | +0.13(+0.46%) |
Jul 31, 2019 | 29.20 | 29.98 | 27.78 | 28.40 | 234,571 | -0.71(-2.44%) |
Jul 30, 2019 | 28.87 | 29.72 | 28.45 | 29.11 | 165,295 | -0.04(-0.14%) |
Jul 29, 2019 | 28.95 | 29.30 | 28.23 | 29.15 | 264,625 | +0.09(+0.31%) |
Jul 26, 2019 | 28.70 | 29.20 | 27.92 | 29.06 | 212,900 | +0.55(+1.93%) |
Jul 25, 2019 | 29.28 | 29.66 | 28.15 | 28.51 | 468,541 | -1.25(-4.20%) |
Jul 24, 2019 | 28.57 | 29.80 | 28.29 | 29.76 | 320,569 | +1.51(+5.35%) |
Jul 23, 2019 | 27.75 | 28.61 | 27.44 | 28.25 | 185,891 | +0.62(+2.24%) |
Jul 22, 2019 | 27.75 | 27.80 | 26.23 | 27.63 | 196,594 | -0.07(-0.25%) |
Jul 19, 2019 | 27.90 | 28.61 | 27.41 | 27.70 | 244,900 | -0.25(-0.89%) |
Jul 18, 2019 | 27.62 | 28.28 | 27.07 | 27.95 | 227,022 | +0.35(+1.27%) |
Jul 17, 2019 | 27.71 | 27.83 | 27.12 | 27.60 | 180,208 | -0.05(-0.18%) |
Jul 16, 2019 | 27.55 | 28.29 | 27.18 | 27.65 | 176,175 | +0.00(+0.00%) |
Jul 15, 2019 | 28.14 | 28.45 | 27.28 | 27.65 | 174,194 | -0.39(-1.39%) |
Jul 12, 2019 | 28.07 | 28.42 | 27.70 | 28.04 | 337,900 | +0.07(+0.25%) |
Jul 11, 2019 | 28.24 | 28.48 | 27.74 | 27.97 | 221,222 | -0.28(-0.99%) |
Jul 10, 2019 | 28.96 | 29.49 | 28.19 | 28.25 | 189,270 | -0.46(-1.60%) |
Jul 09, 2019 | 28.75 | 29.19 | 28.48 | 28.71 | 174,168 | -0.18(-0.62%) |
Jul 08, 2019 | 29.34 | 29.38 | 28.80 | 28.89 | 145,125 | -0.69(-2.33%) |
Jul 05, 2019 | 29.47 | 29.87 | 28.77 | 29.58 | 193,500 | +0.08(+0.27%) |
Jul 03, 2019 | 29.80 | 30.38 | 29.25 | 29.50 | 301,100 | -0.29(-0.97%) |
Jul 02, 2019 | 28.86 | 30.07 | 27.90 | 29.79 | 509,110 | +1.49(+5.27%) |
Jul 01, 2019 | 26.98 | 29.24 | 26.50 | 28.30 | 861,173 | +2.32(+8.93%) |
Jun 28, 2019 | 24.50 | 26.10 | 24.35 | 25.98 | 1,291,800 | +1.39(+5.65%) |
Jun 27, 2019 | 23.60 | 24.61 | 23.50 | 24.59 | 250,680 | +1.05(+4.46%) |
Jun 26, 2019 | 23.61 | 23.80 | 23.50 | 23.54 | 160,425 | -0.07(-0.30%) |
Jun 25, 2019 | 23.91 | 24.57 | 23.50 | 23.61 | 265,769 | +0.39(+1.68%) |
Jun 24, 2019 | 23.77 | 24.30 | 23.22 | 23.22 | 361,113 | -0.64(-2.68%) |
Jun 21, 2019 | 23.74 | 23.93 | 22.70 | 23.86 | 367,700 | -0.15(-0.62%) |
Jun 20, 2019 | 24.66 | 24.92 | 23.86 | 24.01 | 223,858 | -0.43(-1.76%) |
Jun 19, 2019 | 24.87 | 25.11 | 24.11 | 24.44 | 225,696 | -0.49(-1.97%) |
Jun 18, 2019 | 25.19 | 25.28 | 24.86 | 24.93 | 210,408 | -0.08(-0.32%) |
Jun 17, 2019 | 25.20 | 25.69 | 24.89 | 25.01 | 185,235 | -0.16(-0.64%) |
Jun 14, 2019 | 25.74 | 25.78 | 24.90 | 25.17 | 153,300 | -0.50(-1.95%) |
Jun 13, 2019 | 25.17 | 25.76 | 24.72 | 25.67 | 290,637 | +0.62(+2.48%) |
Jun 12, 2019 | 25.09 | 25.40 | 24.74 | 25.05 | 221,625 | -0.04(-0.16%) |
Jun 11, 2019 | 25.63 | 26.03 | 24.92 | 25.09 | 245,847 | -0.46(-1.80%) |
Jun 10, 2019 | 26.00 | 26.47 | 25.45 | 25.55 | 501,597 | -0.31(-1.20%) |
Jun 07, 2019 | 24.78 | 25.97 | 24.51 | 25.86 | 571,800 | +1.37(+5.59%) |
Jun 06, 2019 | 24.98 | 25.48 | 24.43 | 24.49 | 543,383 | -0.50(-2.00%) |
Jun 05, 2019 | 23.36 | 25.40 | 23.15 | 24.99 | 550,182 | +1.73(+7.44%) |
Jun 04, 2019 | 23.24 | 23.50 | 22.91 | 23.26 | 373,111 | +0.25(+1.09%) |
Jun 03, 2019 | 23.00 | 23.35 | 22.74 | 23.01 | 257,281 | +0.06(+0.26%) |
May 31, 2019 | 22.95 | 23.15 | 22.22 | 22.95 | 271,400 | -0.20(-0.86%) |
May 30, 2019 | 23.18 | 23.71 | 23.10 | 23.15 | 271,285 | +0.08(+0.35%) |
May 29, 2019 | 23.52 | 23.55 | 22.80 | 23.07 | 267,810 | -0.48(-2.04%) |
May 28, 2019 | 22.50 | 23.57 | 22.35 | 23.55 | 431,631 | +1.05(+4.67%) |
May 24, 2019 | 21.79 | 22.75 | 21.69 | 22.50 | 279,400 | +0.71(+3.26%) |
May 23, 2019 | 21.54 | 21.84 | 21.16 | 21.79 | 80,740 | -0.01(-0.05%) |
May 22, 2019 | 21.46 | 21.81 | 21.16 | 21.80 | 155,992 | +0.39(+1.82%) |
May 21, 2019 | 20.46 | 21.67 | 20.46 | 21.41 | 215,768 | +1.03(+5.05%) |
May 20, 2019 | 19.54 | 20.47 | 19.21 | 20.38 | 142,726 | +0.60(+3.03%) |
May 17, 2019 | 19.71 | 19.99 | 19.44 | 19.78 | 179,200 | -0.32(-1.59%) |
May 16, 2019 | 20.10 | 20.89 | 19.88 | 20.10 | 360,916 | +0.03(+0.15%) |
May 15, 2019 | 20.05 | 20.45 | 19.73 | 20.07 | 347,753 | -0.11(-0.55%) |
May 14, 2019 | 20.64 | 20.96 | 20.08 | 20.18 | 371,276 | -0.82(-3.90%) |
May 13, 2019 | 20.34 | 21.42 | 20.22 | 21.00 | 504,073 | -0.25(-1.18%) |
May 10, 2019 | 16.51 | 22.00 | 16.51 | 21.25 | 1,527,800 | +4.38(+25.96%) |
May 09, 2019 | 17.41 | 17.44 | 16.81 | 16.87 | 359,920 | -0.71(-4.04%) |
May 08, 2019 | 17.12 | 17.69 | 16.59 | 17.58 | 89,756 | +0.46(+2.69%) |
May 07, 2019 | 17.17 | 17.39 | 17.05 | 17.12 | 169,852 | -0.27(-1.55%) |
May 06, 2019 | 16.65 | 17.47 | 15.64 | 17.39 | 199,795 | +0.43(+2.54%) |
May 03, 2019 | 15.87 | 17.00 | 15.87 | 16.96 | 234,400 | +1.16(+7.34%) |
May 02, 2019 | 15.52 | 15.98 | 15.46 | 15.80 | 94,184 | +0.19(+1.22%) |
May 01, 2019 | 15.57 | 15.96 | 15.48 | 15.61 | 78,529 | +0.01(+0.06%) |
Apr 30, 2019 | 15.11 | 15.64 | 15.02 | 15.60 | 267,385 | +0.48(+3.17%) |
Apr 29, 2019 | 15.13 | 15.38 | 14.96 | 15.12 | 123,250 | +0.07(+0.47%) |
Apr 26, 2019 | 14.98 | 15.12 | 14.84 | 15.05 | 89,900 | +0.07(+0.47%) |
Apr 25, 2019 | 14.88 | 15.12 | 14.71 | 14.98 | 138,049 | +0.05(+0.33%) |
Apr 24, 2019 | 14.88 | 15.00 | 14.55 | 14.93 | 259,390 | +0.04(+0.27%) |
Apr 23, 2019 | 14.61 | 15.06 | 14.53 | 14.89 | 204,893 | +0.31(+2.13%) |
Apr 22, 2019 | 14.71 | 14.76 | 14.43 | 14.58 | 71,597 | -0.17(-1.15%) |
Apr 18, 2019 | 14.88 | 14.98 | 14.14 | 14.75 | 163,200 | -0.14(-0.94%) |
Apr 17, 2019 | 15.61 | 15.65 | 14.89 | 14.89 | 136,590 | -0.62(-4.00%) |
Apr 16, 2019 | 15.39 | 15.63 | 15.30 | 15.51 | 78,474 | +0.21(+1.37%) |
Apr 15, 2019 | 15.44 | 15.84 | 15.13 | 15.30 | 149,968 | -0.19(-1.23%) |
Apr 12, 2019 | 15.88 | 15.88 | 15.38 | 15.49 | 50,000 | -0.21(-1.34%) |
Apr 11, 2019 | 15.77 | 15.80 | 15.25 | 15.70 | 91,608 | -0.02(-0.13%) |
Apr 10, 2019 | 15.57 | 15.98 | 15.04 | 15.72 | 212,028 | -0.23(-1.44%) |
Apr 09, 2019 | 16.23 | 16.23 | 15.89 | 15.95 | 74,502 | -0.33(-2.03%) |
Apr 08, 2019 | 16.77 | 16.93 | 16.20 | 16.28 | 97,461 | -0.54(-3.21%) |
Apr 05, 2019 | 16.88 | 17.10 | 16.56 | 16.82 | 124,100 | +0.02(+0.12%) |
Apr 04, 2019 | 16.83 | 16.86 | 16.47 | 16.80 | 91,604 | +0.06(+0.36%) |
Apr 03, 2019 | 17.23 | 17.23 | 16.59 | 16.74 | 108,813 | -0.35(-2.05%) |
Apr 02, 2019 | 17.04 | 17.21 | 16.61 | 17.09 | 96,299 | +0.04(+0.23%) |
Apr 01, 2019 | 16.73 | 17.14 | 16.46 | 17.05 | 123,297 | +0.51(+3.08%) |
Mar 29, 2019 | 16.53 | 16.97 | 16.40 | 16.54 | 355,300 | +0.02(+0.12%) |
Mar 28, 2019 | 16.02 | 16.93 | 16.02 | 16.52 | 114,328 | +0.53(+3.31%) |
Mar 27, 2019 | 15.86 | 16.05 | 15.38 | 15.99 | 142,612 | +0.19(+1.20%) |
Mar 26, 2019 | 15.94 | 16.10 | 15.67 | 15.80 | 170,396 | +0.02(+0.13%) |
Mar 25, 2019 | 15.36 | 15.82 | 15.13 | 15.78 | 189,122 | +0.43(+2.80%) |
Mar 22, 2019 | 16.09 | 16.09 | 15.10 | 15.35 | 151,900 | -0.78(-4.84%) |
Mar 21, 2019 | 15.92 | 16.36 | 15.70 | 16.13 | 124,100 | +0.13(+0.81%) |
Mar 20, 2019 | 15.63 | 16.41 | 15.45 | 16.00 | 146,390 | +0.35(+2.24%) |
Mar 19, 2019 | 15.68 | 15.92 | 15.44 | 15.65 | 165,695 | -0.04(-0.25%) |
Mar 18, 2019 | 15.55 | 15.83 | 15.50 | 15.69 | 183,276 | +0.14(+0.90%) |
Mar 15, 2019 | 15.54 | 15.84 | 15.26 | 15.55 | 135,100 | +0.04(+0.26%) |
Mar 14, 2019 | 15.44 | 15.77 | 15.16 | 15.51 | 189,207 | +0.00(+0.00%) |
Mar 13, 2019 | 15.97 | 16.07 | 15.34 | 15.51 | 285,402 | -0.40(-2.51%) |
Mar 12, 2019 | 16.28 | 16.50 | 15.70 | 15.91 | 195,911 | -0.28(-1.73%) |
Mar 11, 2019 | 16.08 | 16.35 | 15.67 | 16.19 | 194,549 | +0.19(+1.19%) |
Mar 08, 2019 | 16.22 | 16.68 | 15.59 | 16.00 | 172,900 | -0.51(-3.09%) |
Mar 07, 2019 | 17.18 | 17.39 | 16.41 | 16.51 | 214,464 | -0.58(-3.39%) |
Mar 06, 2019 | 17.00 | 17.67 | 16.50 | 17.09 | 965,519 | -1.32(-7.17%) |
Mar 05, 2019 | 18.11 | 18.77 | 17.93 | 18.41 | 159,540 | +0.30(+1.66%) |
Mar 04, 2019 | 19.53 | 19.64 | 17.21 | 18.11 | 322,474 | -1.13(-5.87%) |
Mar 01, 2019 | 17.82 | 19.98 | 17.82 | 19.24 | 295,100 | +1.62(+9.19%) |
Feb 28, 2019 | 17.75 | 17.82 | 17.26 | 17.62 | 99,694 | -0.07(-0.40%) |
Feb 27, 2019 | 17.60 | 18.27 | 17.35 | 17.69 | 76,155 | +0.01(+0.06%) |
Feb 26, 2019 | 18.35 | 18.49 | 17.59 | 17.68 | 104,445 | -0.67(-3.65%) |
Feb 25, 2019 | 18.68 | 18.80 | 18.35 | 18.35 | 206,780 | -0.18(-0.97%) |
Feb 22, 2019 | 18.36 | 18.78 | 18.00 | 18.53 | 142,800 | +0.22(+1.20%) |
Feb 21, 2019 | 18.46 | 18.46 | 17.86 | 18.31 | 94,996 | -0.16(-0.87%) |
Feb 20, 2019 | 18.16 | 18.88 | 18.00 | 18.47 | 248,659 | +0.47(+2.61%) |
Feb 19, 2019 | 17.31 | 18.32 | 17.05 | 18.00 | 256,487 | +0.78(+4.53%) |
Feb 15, 2019 | 17.16 | 17.31 | 16.82 | 17.22 | 91,600 | +0.08(+0.47%) |
Feb 14, 2019 | 17.26 | 17.30 | 16.83 | 17.14 | 81,731 | -0.16(-0.92%) |
Feb 13, 2019 | 17.31 | 17.33 | 16.63 | 17.30 | 123,349 | +0.15(+0.87%) |
Feb 12, 2019 | 16.64 | 17.20 | 16.54 | 17.15 | 96,041 | +0.52(+3.13%) |
Feb 11, 2019 | 16.49 | 16.77 | 16.23 | 16.63 | 72,862 | +0.20(+1.22%) |
Feb 08, 2019 | 16.46 | 16.74 | 16.21 | 16.43 | 81,300 | -0.04(-0.24%) |
Feb 07, 2019 | 16.40 | 16.88 | 15.53 | 16.47 | 110,921 | -0.33(-1.96%) |
Feb 06, 2019 | 16.53 | 16.86 | 15.87 | 16.80 | 155,750 | +0.24(+1.45%) |
Feb 05, 2019 | 16.32 | 16.75 | 16.16 | 16.56 | 90,163 | +0.18(+1.10%) |
Feb 04, 2019 | 17.52 | 17.52 | 16.07 | 16.38 | 168,391 | -1.21(-6.88%) |
Feb 01, 2019 | 17.52 | 17.85 | 17.30 | 17.59 | 88,000 | +0.10(+0.57%) |
Jan 31, 2019 | 17.31 | 17.73 | 17.04 | 17.49 | 186,649 | +0.14(+0.81%) |
Jan 30, 2019 | 17.68 | 17.95 | 16.37 | 17.35 | 348,189 | -0.79(-4.36%) |
Jan 29, 2019 | 18.31 | 18.42 | 17.65 | 18.14 | 134,640 | -0.15(-0.82%) |
Jan 28, 2019 | 17.57 | 18.34 | 16.95 | 18.29 | 126,311 | +0.65(+3.68%) |
Jan 25, 2019 | 17.14 | 17.72 | 16.89 | 17.64 | 216,100 | +0.70(+4.13%) |
Jan 24, 2019 | 16.75 | 17.16 | 16.72 | 16.94 | 103,019 | +0.24(+1.44%) |
Jan 23, 2019 | 16.69 | 17.04 | 16.38 | 16.70 | 208,242 | +0.00(+0.00%) |
Jan 22, 2019 | 17.46 | 17.59 | 16.44 | 16.70 | 165,431 | -0.74(-4.24%) |
Jan 18, 2019 | 17.69 | 17.69 | 16.20 | 17.44 | 188,300 | -0.14(-0.80%) |
Jan 17, 2019 | 17.83 | 18.29 | 17.05 | 17.58 | 275,923 | -0.60(-3.30%) |
Jan 16, 2019 | 16.48 | 19.07 | 16.48 | 18.18 | 574,799 | +1.81(+11.06%) |
Jan 15, 2019 | 16.00 | 18.08 | 15.78 | 16.37 | 1,026,600 | +1.37(+9.13%) |
Jan 14, 2019 | 14.50 | 15.38 | 13.92 | 15.00 | 366,379 | +1.57(+11.69%) |
Jan 11, 2019 | 12.96 | 14.13 | 12.66 | 13.43 | 295,900 | +0.73(+5.75%) |
Jan 10, 2019 | 12.20 | 12.88 | 11.78 | 12.70 | 137,296 | +0.61(+5.05%) |
Jan 09, 2019 | 11.91 | 12.29 | 11.65 | 12.09 | 64,892 | +0.25(+2.11%) |
Jan 08, 2019 | 11.75 | 12.03 | 11.16 | 11.84 | 141,880 | +0.19(+1.63%) |
Jan 07, 2019 | 11.14 | 12.05 | 11.01 | 11.65 | 178,911 | +0.52(+4.67%) |
Jan 04, 2019 | 10.84 | 11.22 | 10.61 | 11.13 | 98,300 | +0.28(+2.58%) |
Jan 03, 2019 | 10.71 | 11.25 | 10.50 | 10.85 | 96,456 | -0.01(-0.09%) |