Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 26.42 | 27.00 | 25.98 | 26.94 | 709,700 | -0.35(-1.28%) |
Feb 27, 2020 | 27.46 | 28.51 | 27.06 | 27.29 | 498,977 | -0.62(-2.23%) |
Feb 26, 2020 | 28.79 | 29.11 | 27.75 | 27.91 | 482,248 | -0.08(-0.27%) |
Feb 25, 2020 | 31.20 | 31.20 | 27.74 | 27.99 | 827,142 | -2.54(-8.33%) |
Feb 24, 2020 | 30.02 | 30.69 | 29.17 | 30.53 | 537,757 | -0.56(-1.81%) |
Feb 21, 2020 | 30.77 | 31.24 | 30.23 | 31.09 | 289,595 | +0.29(+0.94%) |
Feb 20, 2020 | 29.25 | 30.87 | 29.25 | 30.81 | 351,347 | +1.36(+4.63%) |
Feb 19, 2020 | 29.43 | 29.57 | 29.16 | 29.44 | 200,108 | +0.11(+0.36%) |
Feb 18, 2020 | 29.60 | 29.86 | 29.12 | 29.34 | 607,466 | -0.23(-0.79%) |
Feb 14, 2020 | 29.32 | 29.59 | 28.86 | 29.57 | 318,033 | +0.31(+1.06%) |
Feb 13, 2020 | 29.30 | 29.40 | 28.98 | 29.26 | 272,706 | +0.01(+0.03%) |
Feb 12, 2020 | 29.44 | 29.72 | 29.08 | 29.25 | 365,552 | -0.11(-0.39%) |
Feb 11, 2020 | 28.52 | 29.41 | 28.52 | 29.37 | 420,696 | +0.98(+3.44%) |
Feb 10, 2020 | 28.12 | 28.62 | 27.94 | 28.39 | 168,271 | +0.04(+0.13%) |
Feb 07, 2020 | 28.78 | 28.91 | 27.96 | 28.35 | 214,002 | -0.56(-1.94%) |
Feb 06, 2020 | 29.01 | 29.24 | 28.70 | 28.91 | 216,619 | -0.04(-0.13%) |
Feb 05, 2020 | 28.06 | 28.99 | 28.06 | 28.95 | 218,588 | +1.07(+3.83%) |
Feb 04, 2020 | 28.33 | 28.44 | 27.77 | 27.88 | 200,840 | -0.16(-0.57%) |
Feb 03, 2020 | 27.44 | 28.12 | 27.44 | 28.04 | 317,492 | +0.62(+2.27%) |
Jan 31, 2020 | 27.59 | 27.70 | 26.77 | 27.42 | 303,775 | -0.39(-1.42%) |
Jan 30, 2020 | 27.80 | 27.97 | 27.30 | 27.81 | 162,014 | -0.10(-0.35%) |
Jan 29, 2020 | 28.32 | 28.71 | 27.89 | 27.91 | 202,322 | -0.34(-1.21%) |
Jan 28, 2020 | 28.25 | 28.33 | 27.95 | 28.25 | 184,720 | +0.19(+0.67%) |
Jan 27, 2020 | 27.70 | 28.38 | 27.52 | 28.06 | 209,498 | -0.18(-0.64%) |
Jan 24, 2020 | 29.00 | 29.06 | 27.97 | 28.25 | 358,695 | -0.72(-2.48%) |
Jan 23, 2020 | 28.53 | 29.07 | 28.23 | 28.97 | 382,718 | +0.36(+1.24%) |
Jan 22, 2020 | 28.31 | 28.91 | 28.12 | 28.61 | 316,907 | +0.40(+1.42%) |
Jan 21, 2020 | 29.00 | 29.09 | 28.08 | 28.21 | 435,931 | -0.98(-3.37%) |
Jan 17, 2020 | 29.31 | 29.63 | 29.11 | 29.19 | 254,796 | +0.02(+0.05%) |
Jan 16, 2020 | 29.14 | 29.93 | 29.06 | 29.18 | 303,998 | +0.02(+0.05%) |
Jan 15, 2020 | 28.43 | 29.16 | 28.43 | 29.16 | 295,715 | +0.54(+1.88%) |
Jan 14, 2020 | 28.48 | 28.89 | 28.21 | 28.62 | 449,228 | +0.17(+0.59%) |
Jan 13, 2020 | 28.25 | 28.69 | 28.17 | 28.46 | 365,865 | +0.14(+0.51%) |
Jan 10, 2020 | 28.58 | 28.65 | 28.03 | 28.31 | 356,054 | -0.37(-1.29%) |
Jan 09, 2020 | 27.78 | 28.83 | 27.71 | 28.69 | 462,995 | +1.14(+4.12%) |
Jan 08, 2020 | 27.03 | 27.75 | 26.99 | 27.55 | 642,426 | +0.68(+2.54%) |
Jan 07, 2020 | 27.12 | 27.37 | 26.83 | 26.87 | 403,639 | -0.28(-1.03%) |
Jan 06, 2020 | 27.20 | 27.42 | 27.02 | 27.15 | 205,336 | -0.09(-0.33%) |
Jan 03, 2020 | 26.97 | 27.39 | 26.76 | 27.24 | 301,002 | -0.04(-0.14%) |
Jan 02, 2020 | 27.67 | 27.94 | 27.07 | 27.28 | 300,720 | -0.39(-1.42%) |
Dec 31, 2019 | 27.89 | 28.31 | 27.64 | 27.67 | 352,226 | -0.43(-1.54%) |
Dec 30, 2019 | 28.24 | 28.49 | 27.99 | 28.10 | 202,796 | -0.22(-0.78%) |
Dec 27, 2019 | 28.27 | 28.42 | 28.05 | 28.32 | 258,888 | +0.05(+0.19%) |
Dec 26, 2019 | 28.45 | 28.69 | 28.27 | 28.27 | 160,845 | -0.29(-1.01%) |
Dec 24, 2019 | 28.59 | 28.68 | 28.31 | 28.56 | 60,596 | +0.11(+0.40%) |
Dec 23, 2019 | 28.23 | 28.59 | 28.07 | 28.44 | 454,209 | +0.21(+0.75%) |
Dec 20, 2019 | 28.12 | 28.47 | 27.88 | 28.23 | 837,263 | +0.14(+0.49%) |
Dec 19, 2019 | 28.07 | 28.23 | 27.78 | 28.09 | 332,958 | +0.05(+0.16%) |
Dec 18, 2019 | 28.36 | 28.62 | 27.91 | 28.05 | 253,321 | -0.14(-0.51%) |
Dec 17, 2019 | 27.76 | 28.46 | 27.72 | 28.19 | 659,073 | +0.42(+1.50%) |
Dec 16, 2019 | 28.15 | 28.34 | 27.64 | 27.78 | 462,777 | -0.16(-0.57%) |
Dec 13, 2019 | 28.73 | 28.82 | 27.81 | 27.94 | 848,485 | -0.70(-2.46%) |
Dec 12, 2019 | 28.43 | 28.84 | 28.24 | 28.64 | 586,780 | +0.26(+0.91%) |
Dec 11, 2019 | 28.72 | 28.77 | 28.34 | 28.38 | 290,148 | -0.39(-1.34%) |
Dec 10, 2019 | 28.93 | 29.08 | 28.58 | 28.77 | 347,320 | -0.20(-0.71%) |
Dec 09, 2019 | 28.97 | 29.09 | 28.84 | 28.97 | 250,703 | -0.05(-0.16%) |
Dec 06, 2019 | 29.35 | 29.55 | 28.96 | 29.02 | 339,948 | +0.01(+0.03%) |
Dec 05, 2019 | 29.02 | 29.12 | 28.78 | 29.01 | 277,371 | +0.06(+0.21%) |
Dec 04, 2019 | 28.75 | 29.01 | 28.59 | 28.95 | 291,902 | +0.30(+1.03%) |
Dec 03, 2019 | 28.55 | 28.88 | 28.31 | 28.66 | 331,021 | -0.07(-0.24%) |
Dec 02, 2019 | 28.75 | 29.01 | 28.53 | 28.72 | 439,736 | +0.00(+0.00%) |
Nov 29, 2019 | 29.34 | 29.35 | 28.32 | 28.72 | 257,172 | -0.63(-2.14%) |
Nov 27, 2019 | 29.30 | 29.56 | 29.14 | 29.35 | 403,497 | +0.10(+0.33%) |
Nov 26, 2019 | 29.06 | 29.45 | 29.04 | 29.26 | 366,747 | +0.00(+0.00%) |
Nov 25, 2019 | 28.67 | 29.34 | 28.64 | 29.26 | 348,979 | +0.55(+1.92%) |
Nov 22, 2019 | 28.38 | 28.92 | 28.21 | 28.70 | 339,416 | +0.62(+2.20%) |
Nov 21, 2019 | 28.40 | 28.63 | 28.09 | 28.09 | 407,387 | -0.16(-0.57%) |
Nov 20, 2019 | 27.98 | 28.42 | 27.77 | 28.25 | 441,284 | +0.27(+0.95%) |
Nov 19, 2019 | 27.81 | 28.55 | 27.81 | 27.98 | 510,969 | +0.19(+0.69%) |
Nov 18, 2019 | 27.58 | 27.89 | 27.54 | 27.79 | 449,368 | +0.13(+0.45%) |
Nov 15, 2019 | 28.62 | 28.62 | 27.57 | 27.67 | 507,087 | -0.74(-2.59%) |
Nov 14, 2019 | 28.52 | 29.09 | 28.22 | 28.40 | 550,030 | -0.32(-1.13%) |
Nov 13, 2019 | 28.53 | 28.92 | 28.00 | 28.73 | 472,468 | -0.10(-0.36%) |
Nov 12, 2019 | 28.33 | 28.99 | 28.16 | 28.83 | 474,334 | +0.71(+2.54%) |
Nov 11, 2019 | 27.55 | 28.31 | 27.39 | 28.11 | 638,664 | -0.01(-0.03%) |
Nov 08, 2019 | 28.32 | 28.70 | 27.58 | 28.12 | 646,791 | -0.74(-2.58%) |
Nov 07, 2019 | 28.58 | 29.20 | 27.64 | 28.87 | 874,895 | +1.37(+4.98%) |
Nov 06, 2019 | 27.25 | 27.60 | 27.14 | 27.50 | 383,610 | +0.19(+0.70%) |
Nov 05, 2019 | 27.64 | 27.95 | 27.13 | 27.30 | 466,661 | -0.30(-1.09%) |
Nov 04, 2019 | 27.24 | 27.78 | 27.06 | 27.61 | 623,223 | +0.50(+1.85%) |
Nov 01, 2019 | 26.52 | 27.13 | 26.38 | 27.11 | 617,465 | +0.76(+2.88%) |
Oct 31, 2019 | 25.94 | 26.38 | 25.84 | 26.35 | 828,117 | +0.47(+1.82%) |
Oct 30, 2019 | 26.07 | 26.17 | 25.63 | 25.88 | 209,038 | -0.20(-0.76%) |
Oct 29, 2019 | 26.21 | 26.55 | 26.00 | 26.07 | 392,380 | -0.35(-1.34%) |
Oct 28, 2019 | 26.51 | 26.79 | 26.39 | 26.43 | 409,999 | -0.01(-0.03%) |
Oct 25, 2019 | 26.31 | 26.77 | 26.27 | 26.44 | 273,026 | +0.13(+0.48%) |
Oct 24, 2019 | 26.41 | 26.49 | 26.10 | 26.31 | 244,733 | -0.11(-0.42%) |
Oct 23, 2019 | 26.41 | 26.87 | 26.27 | 26.42 | 333,544 | -0.01(-0.03%) |
Oct 22, 2019 | 26.07 | 26.63 | 25.95 | 26.43 | 309,069 | +0.39(+1.50%) |
Oct 21, 2019 | 26.03 | 26.24 | 25.70 | 26.04 | 431,290 | +0.46(+1.79%) |
Oct 18, 2019 | 25.06 | 25.99 | 25.05 | 25.58 | 717,118 | +0.38(+1.52%) |
Oct 17, 2019 | 23.94 | 25.20 | 23.94 | 25.20 | 767,872 | +1.37(+5.75%) |
Oct 16, 2019 | 23.21 | 23.89 | 23.21 | 23.83 | 180,054 | +0.45(+1.92%) |
Oct 15, 2019 | 23.44 | 23.67 | 23.21 | 23.38 | 279,081 | +0.03(+0.13%) |
Oct 14, 2019 | 23.42 | 23.55 | 23.27 | 23.35 | 409,520 | -0.07(-0.31%) |
Oct 11, 2019 | 23.54 | 23.90 | 23.42 | 23.42 | 346,476 | +0.29(+1.24%) |
Oct 10, 2019 | 23.12 | 23.48 | 23.11 | 23.14 | 215,849 | +0.26(+1.13%) |
Oct 09, 2019 | 23.20 | 23.20 | 22.83 | 22.88 | 122,479 | -0.03(-0.13%) |
Oct 08, 2019 | 22.83 | 23.13 | 22.68 | 22.91 | 160,884 | -0.31(-1.33%) |
Oct 07, 2019 | 23.49 | 23.64 | 23.18 | 23.22 | 205,899 | -0.32(-1.38%) |
Oct 04, 2019 | 22.98 | 23.58 | 22.95 | 23.54 | 238,677 | +0.27(+1.14%) |
Oct 03, 2019 | 22.89 | 23.28 | 22.57 | 23.28 | 269,446 | +0.43(+1.90%) |
Oct 02, 2019 | 22.74 | 22.85 | 22.17 | 22.84 | 576,406 | -0.20(-0.86%) |
Oct 01, 2019 | 24.13 | 24.30 | 23.00 | 23.04 | 261,635 | -0.96(-4.02%) |
Sep 30, 2019 | 24.03 | 24.17 | 23.82 | 24.00 | 334,672 | +0.01(+0.06%) |
Sep 27, 2019 | 24.09 | 24.22 | 23.84 | 23.99 | 284,159 | -0.01(-0.06%) |
Sep 26, 2019 | 24.14 | 24.14 | 23.72 | 24.00 | 313,939 | -0.20(-0.82%) |
Sep 25, 2019 | 23.44 | 24.45 | 23.42 | 24.20 | 495,311 | +0.71(+3.04%) |
Sep 24, 2019 | 23.76 | 23.92 | 23.38 | 23.49 | 258,180 | -0.19(-0.81%) |
Sep 23, 2019 | 23.09 | 23.93 | 23.09 | 23.68 | 296,860 | +0.49(+2.13%) |
Sep 20, 2019 | 23.22 | 23.49 | 22.97 | 23.19 | 601,988 | +0.09(+0.38%) |
Sep 19, 2019 | 22.63 | 23.43 | 22.63 | 23.10 | 266,683 | +0.32(+1.42%) |
Sep 18, 2019 | 22.78 | 22.93 | 22.25 | 22.77 | 487,788 | -0.04(-0.16%) |
Sep 17, 2019 | 22.61 | 22.92 | 22.19 | 22.81 | 235,920 | +0.21(+0.91%) |
Sep 16, 2019 | 23.15 | 23.23 | 22.53 | 22.61 | 302,224 | -0.71(-3.06%) |
Sep 13, 2019 | 23.25 | 23.76 | 23.24 | 23.32 | 336,972 | +0.26(+1.12%) |
Sep 12, 2019 | 23.43 | 23.43 | 22.88 | 23.06 | 308,313 | -0.51(-2.16%) |
Sep 11, 2019 | 23.46 | 23.80 | 22.99 | 23.57 | 249,688 | +0.17(+0.72%) |
Sep 10, 2019 | 22.86 | 23.42 | 22.54 | 23.40 | 322,826 | +0.60(+2.62%) |
Sep 09, 2019 | 22.23 | 22.95 | 22.16 | 22.80 | 169,588 | +0.66(+2.96%) |
Sep 06, 2019 | 22.28 | 22.33 | 22.00 | 22.15 | 214,239 | -0.13(-0.60%) |
Sep 05, 2019 | 22.44 | 22.90 | 22.27 | 22.28 | 309,474 | +0.08(+0.36%) |
Sep 04, 2019 | 22.27 | 22.40 | 22.13 | 22.20 | 176,739 | +0.10(+0.47%) |
Sep 03, 2019 | 22.90 | 23.10 | 21.73 | 22.10 | 415,813 | -1.03(-4.46%) |
Aug 30, 2019 | 22.83 | 23.19 | 22.75 | 23.13 | 332,084 | +0.37(+1.62%) |
Aug 29, 2019 | 22.84 | 23.13 | 22.55 | 22.76 | 291,835 | +0.26(+1.18%) |
Aug 28, 2019 | 21.63 | 22.60 | 21.38 | 22.50 | 243,238 | +0.86(+3.97%) |
Aug 27, 2019 | 22.16 | 22.39 | 21.54 | 21.64 | 236,486 | -0.43(-1.93%) |
Aug 26, 2019 | 22.11 | 22.21 | 21.77 | 22.06 | 155,968 | +0.20(+0.91%) |
Aug 23, 2019 | 22.45 | 22.59 | 21.78 | 21.86 | 299,420 | -0.72(-3.19%) |
Aug 22, 2019 | 22.64 | 22.84 | 22.36 | 22.58 | 200,630 | +0.01(+0.07%) |
Aug 21, 2019 | 22.77 | 22.91 | 22.41 | 22.57 | 342,120 | -0.02(-0.10%) |
Aug 20, 2019 | 22.63 | 22.69 | 22.41 | 22.59 | 266,813 | +0.13(+0.59%) |
Aug 19, 2019 | 22.45 | 22.75 | 22.37 | 22.46 | 473,395 | +0.26(+1.19%) |
Aug 16, 2019 | 21.35 | 22.30 | 21.28 | 22.19 | 449,198 | +0.99(+4.68%) |
Aug 15, 2019 | 21.29 | 21.40 | 21.01 | 21.20 | 215,261 | +0.01(+0.03%) |
Aug 14, 2019 | 21.03 | 21.31 | 20.82 | 21.20 | 261,147 | -0.25(-1.16%) |
Aug 13, 2019 | 21.03 | 21.71 | 20.92 | 21.45 | 276,160 | +0.51(+2.46%) |
Aug 12, 2019 | 21.71 | 21.71 | 20.92 | 20.93 | 304,877 | -0.92(-4.20%) |
Aug 09, 2019 | 22.16 | 22.36 | 21.65 | 21.85 | 468,124 | -0.48(-2.17%) |
Aug 08, 2019 | 21.85 | 22.46 | 21.77 | 22.33 | 444,797 | +0.62(+2.84%) |
Aug 07, 2019 | 22.24 | 22.25 | 21.47 | 21.72 | 477,481 | -0.69(-3.08%) |
Aug 06, 2019 | 21.62 | 22.83 | 21.47 | 22.41 | 669,595 | +1.20(+5.64%) |
Aug 05, 2019 | 21.11 | 21.93 | 20.59 | 21.21 | 1,040,613 | +1.18(+5.90%) |
Aug 02, 2019 | 19.70 | 20.03 | 19.42 | 20.03 | 262,928 | +0.16(+0.81%) |
Aug 01, 2019 | 19.87 | 20.37 | 19.58 | 19.87 | 417,412 | +0.04(+0.19%) |
Jul 31, 2019 | 20.22 | 20.45 | 19.82 | 19.83 | 536,985 | -0.35(-1.75%) |
Jul 30, 2019 | 19.35 | 20.23 | 19.32 | 20.18 | 284,974 | +0.61(+3.11%) |
Jul 29, 2019 | 19.85 | 19.94 | 19.37 | 19.57 | 264,307 | -0.32(-1.59%) |
Jul 26, 2019 | 19.50 | 19.97 | 19.37 | 19.89 | 230,794 | +0.44(+2.27%) |
Jul 25, 2019 | 19.53 | 19.80 | 19.42 | 19.45 | 244,342 | -0.16(-0.82%) |
Jul 24, 2019 | 18.90 | 19.66 | 18.86 | 19.61 | 192,896 | +0.56(+2.93%) |
Jul 23, 2019 | 18.98 | 19.36 | 18.98 | 19.05 | 404,012 | +0.13(+0.70%) |
Jul 22, 2019 | 19.26 | 19.37 | 18.84 | 18.92 | 236,827 | -0.26(-1.34%) |
Jul 19, 2019 | 18.98 | 19.39 | 18.98 | 19.18 | 220,173 | +0.18(+0.93%) |
Jul 18, 2019 | 18.88 | 19.10 | 18.61 | 19.00 | 288,580 | +0.09(+0.47%) |
Jul 17, 2019 | 19.23 | 19.23 | 18.53 | 18.91 | 328,324 | -0.37(-1.90%) |
Jul 16, 2019 | 19.02 | 19.51 | 18.95 | 19.28 | 317,639 | +0.07(+0.38%) |
Jul 15, 2019 | 19.22 | 19.25 | 18.83 | 19.21 | 403,801 | +0.01(+0.04%) |
Jul 12, 2019 | 18.71 | 19.38 | 17.86 | 19.20 | 1,360,666 | -0.68(-3.40%) |
Jul 11, 2019 | 20.05 | 20.05 | 19.73 | 19.87 | 255,767 | -0.18(-0.92%) |
Jul 10, 2019 | 20.49 | 20.71 | 20.02 | 20.06 | 351,617 | -0.33(-1.62%) |
Jul 09, 2019 | 20.45 | 20.56 | 20.01 | 20.39 | 396,295 | -0.21(-1.00%) |
Jul 08, 2019 | 20.70 | 20.84 | 20.52 | 20.59 | 280,455 | -0.22(-1.06%) |
Jul 05, 2019 | 20.56 | 20.85 | 20.47 | 20.81 | 242,504 | +0.08(+0.39%) |
Jul 03, 2019 | 20.94 | 20.98 | 20.64 | 20.73 | 205,604 | -0.17(-0.81%) |
Jul 02, 2019 | 21.03 | 21.03 | 20.74 | 20.90 | 418,883 | -0.14(-0.66%) |
Jul 01, 2019 | 20.88 | 21.30 | 20.75 | 21.04 | 723,067 | +0.40(+1.92%) |
Jun 28, 2019 | 20.03 | 20.75 | 19.96 | 20.64 | 2,101,795 | +0.71(+3.54%) |
Jun 27, 2019 | 18.88 | 19.98 | 18.88 | 19.94 | 586,912 | +1.04(+5.48%) |
Jun 26, 2019 | 18.82 | 19.05 | 18.42 | 18.90 | 393,777 | +0.14(+0.74%) |
Jun 25, 2019 | 18.24 | 18.87 | 18.08 | 18.76 | 630,900 | +0.56(+3.07%) |
Jun 24, 2019 | 18.73 | 18.90 | 18.13 | 18.21 | 554,554 | +0.14(+0.77%) |
Jun 21, 2019 | 18.55 | 18.70 | 17.96 | 18.07 | 498,488 | -0.59(-3.19%) |
Jun 20, 2019 | 18.63 | 18.71 | 18.47 | 18.66 | 290,841 | +0.31(+1.68%) |
Jun 19, 2019 | 18.62 | 18.73 | 18.18 | 18.35 | 295,005 | -0.27(-1.46%) |
Jun 18, 2019 | 18.60 | 19.12 | 18.58 | 18.62 | 302,553 | +0.03(+0.16%) |
Jun 17, 2019 | 18.68 | 18.68 | 18.22 | 18.60 | 283,617 | -0.08(-0.43%) |
Jun 14, 2019 | 18.59 | 19.03 | 18.51 | 18.68 | 307,181 | +0.18(+0.99%) |
Jun 13, 2019 | 18.29 | 18.51 | 18.11 | 18.49 | 245,011 | +0.32(+1.74%) |
Jun 12, 2019 | 17.69 | 18.20 | 17.69 | 18.18 | 220,153 | +0.41(+2.32%) |
Jun 11, 2019 | 17.71 | 18.04 | 17.54 | 17.77 | 235,569 | +0.23(+1.30%) |
Jun 10, 2019 | 17.57 | 17.89 | 17.48 | 17.54 | 192,259 | +0.09(+0.50%) |
Jun 07, 2019 | 17.37 | 17.59 | 17.21 | 17.45 | 216,905 | +0.16(+0.93%) |
Jun 06, 2019 | 17.45 | 17.66 | 17.13 | 17.29 | 198,227 | -0.19(-1.09%) |
Jun 05, 2019 | 17.61 | 17.72 | 17.27 | 17.48 | 272,014 | -0.11(-0.63%) |
Jun 04, 2019 | 17.13 | 17.60 | 17.05 | 17.59 | 608,809 | +0.64(+3.77%) |
Jun 03, 2019 | 16.43 | 17.02 | 16.41 | 16.95 | 399,952 | +0.65(+3.96%) |
May 31, 2019 | 16.45 | 16.65 | 16.23 | 16.30 | 305,002 | -0.41(-2.46%) |
May 30, 2019 | 16.85 | 17.00 | 16.51 | 16.72 | 204,088 | -0.12(-0.74%) |
May 29, 2019 | 16.74 | 16.96 | 16.64 | 16.84 | 191,205 | -0.07(-0.39%) |
May 28, 2019 | 17.29 | 17.37 | 16.90 | 16.91 | 209,340 | -0.34(-1.95%) |
May 24, 2019 | 17.46 | 17.47 | 17.11 | 17.24 | 185,639 | -0.07(-0.42%) |
May 23, 2019 | 17.59 | 17.63 | 17.10 | 17.32 | 283,228 | -0.53(-2.99%) |
May 22, 2019 | 18.31 | 18.31 | 17.77 | 17.85 | 193,195 | -0.55(-2.98%) |
May 21, 2019 | 18.32 | 18.61 | 18.15 | 18.40 | 343,193 | +0.23(+1.29%) |
May 20, 2019 | 18.62 | 18.62 | 17.90 | 18.16 | 707,521 | -0.63(-3.35%) |
May 17, 2019 | 18.99 | 19.10 | 18.71 | 18.79 | 249,204 | -0.39(-2.02%) |
May 16, 2019 | 19.53 | 19.59 | 19.06 | 19.18 | 322,342 | -0.26(-1.32%) |
May 15, 2019 | 19.11 | 19.63 | 19.08 | 19.44 | 354,593 | +0.06(+0.30%) |
May 14, 2019 | 19.08 | 19.44 | 19.03 | 19.38 | 325,043 | +0.31(+1.61%) |
May 13, 2019 | 19.23 | 19.25 | 18.62 | 19.07 | 438,756 | -0.69(-3.52%) |
May 10, 2019 | 19.60 | 19.82 | 19.30 | 19.77 | 392,603 | +0.01(+0.07%) |
May 09, 2019 | 19.38 | 19.90 | 19.13 | 19.75 | 472,213 | +0.18(+0.90%) |
May 08, 2019 | 19.23 | 20.04 | 19.17 | 19.58 | 524,977 | +0.18(+0.91%) |
May 07, 2019 | 20.31 | 21.58 | 18.98 | 19.40 | 850,004 | -1.98(-9.24%) |
May 06, 2019 | 20.89 | 21.50 | 20.88 | 21.38 | 384,200 | +0.15(+0.69%) |
May 03, 2019 | 20.64 | 21.26 | 20.53 | 21.23 | 616,108 | +0.76(+3.72%) |
May 02, 2019 | 20.26 | 20.56 | 19.98 | 20.47 | 293,438 | +0.19(+0.94%) |
May 01, 2019 | 20.31 | 20.59 | 20.23 | 20.28 | 470,130 | +0.02(+0.11%) |
Apr 30, 2019 | 20.39 | 20.57 | 20.11 | 20.26 | 382,166 | -0.05(-0.25%) |
Apr 29, 2019 | 20.20 | 20.39 | 19.99 | 20.31 | 208,649 | +0.13(+0.65%) |
Apr 26, 2019 | 19.60 | 20.20 | 19.45 | 20.18 | 370,594 | +0.66(+3.37%) |
Apr 25, 2019 | 19.47 | 19.76 | 19.05 | 19.52 | 302,355 | +0.02(+0.11%) |
Apr 24, 2019 | 19.51 | 19.73 | 19.33 | 19.50 | 270,882 | +0.01(+0.04%) |
Apr 23, 2019 | 19.22 | 19.74 | 19.02 | 19.49 | 221,770 | +0.26(+1.33%) |
Apr 22, 2019 | 19.90 | 19.95 | 19.20 | 19.23 | 270,550 | -0.72(-3.59%) |
Apr 18, 2019 | 19.92 | 20.08 | 19.79 | 19.95 | 253,032 | -0.10(-0.51%) |
Apr 17, 2019 | 20.26 | 20.35 | 19.90 | 20.05 | 303,823 | -0.13(-0.65%) |
Apr 16, 2019 | 20.18 | 20.36 | 19.87 | 20.18 | 275,950 | -0.01(-0.07%) |
Apr 15, 2019 | 19.93 | 20.26 | 19.81 | 20.20 | 355,695 | +0.26(+1.32%) |
Apr 12, 2019 | 19.99 | 20.05 | 19.74 | 19.93 | 289,257 | +0.10(+0.48%) |
Apr 11, 2019 | 19.80 | 20.13 | 19.74 | 19.84 | 299,987 | +0.03(+0.15%) |
Apr 10, 2019 | 19.71 | 19.95 | 19.41 | 19.81 | 464,347 | -0.07(-0.33%) |
Apr 09, 2019 | 20.44 | 20.44 | 19.84 | 19.88 | 277,199 | -0.69(-3.38%) |
Apr 08, 2019 | 20.21 | 20.57 | 20.10 | 20.57 | 383,695 | +0.27(+1.33%) |
Apr 05, 2019 | 20.23 | 20.63 | 20.18 | 20.30 | 473,666 | +0.28(+1.39%) |
Apr 04, 2019 | 19.51 | 20.10 | 19.51 | 20.02 | 238,442 | +0.50(+2.59%) |
Apr 03, 2019 | 19.74 | 19.82 | 19.42 | 19.52 | 342,944 | -0.06(-0.30%) |
Apr 02, 2019 | 19.58 | 19.64 | 19.29 | 19.58 | 247,464 | +0.01(+0.04%) |
Apr 01, 2019 | 19.77 | 19.85 | 19.37 | 19.57 | 446,720 | -0.01(-0.04%) |
Mar 29, 2019 | 19.75 | 20.07 | 19.55 | 19.58 | 276,408 | -0.20(-1.04%) |
Mar 28, 2019 | 19.22 | 19.80 | 19.22 | 19.78 | 272,961 | +0.68(+3.56%) |
Mar 27, 2019 | 18.87 | 19.22 | 18.67 | 19.10 | 296,006 | +0.23(+1.20%) |
Mar 26, 2019 | 19.05 | 19.19 | 18.87 | 18.87 | 507,206 | -0.01(-0.08%) |
Mar 25, 2019 | 19.02 | 19.25 | 18.75 | 18.89 | 617,788 | -0.04(-0.19%) |
Mar 22, 2019 | 19.75 | 19.86 | 18.90 | 18.92 | 548,851 | -0.90(-4.54%) |
Mar 21, 2019 | 19.68 | 20.23 | 19.68 | 19.82 | 563,419 | +0.01(+0.04%) |
Mar 20, 2019 | 20.04 | 20.08 | 19.56 | 19.82 | 344,097 | -0.23(-1.17%) |
Mar 19, 2019 | 20.33 | 20.53 | 19.96 | 20.05 | 406,328 | -0.06(-0.29%) |
Mar 18, 2019 | 19.95 | 20.23 | 19.89 | 20.11 | 278,837 | +0.15(+0.73%) |
Mar 15, 2019 | 19.93 | 20.21 | 19.85 | 19.96 | 774,407 | +0.12(+0.59%) |
Mar 14, 2019 | 20.19 | 20.25 | 19.79 | 19.85 | 345,402 | -0.34(-1.67%) |
Mar 13, 2019 | 20.26 | 20.41 | 20.14 | 20.18 | 368,072 | -0.02(-0.11%) |
Mar 12, 2019 | 20.31 | 20.39 | 20.09 | 20.20 | 277,746 | -0.11(-0.54%) |
Mar 11, 2019 | 19.80 | 20.37 | 19.79 | 20.31 | 427,307 | +0.58(+2.93%) |
Mar 08, 2019 | 19.39 | 19.83 | 19.22 | 19.74 | 381,393 | +0.23(+1.16%) |
Mar 07, 2019 | 19.85 | 19.90 | 19.44 | 19.51 | 401,261 | -0.40(-1.98%) |
Mar 06, 2019 | 20.38 | 20.50 | 19.89 | 19.90 | 402,474 | -0.43(-2.12%) |
Mar 05, 2019 | 20.45 | 20.56 | 20.24 | 20.34 | 372,779 | -0.10(-0.47%) |
Mar 04, 2019 | 20.52 | 20.77 | 20.22 | 20.43 | 336,824 | -0.04(-0.21%) |