Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2019 | 25.73 | 25.73 | 25.73 | 0 | -1.31(-4.84%) | |
Dec 26, 2019 | 25.31 | 27.38 | 24.89 | 27.04 | 934,832 | +2.03(+8.11%) |
Dec 24, 2019 | 24.92 | 25.05 | 24.74 | 25.01 | 80,379 | +0.07(+0.27%) |
Dec 23, 2019 | 25.33 | 25.36 | 24.71 | 24.94 | 525,595 | -0.36(-1.42%) |
Dec 20, 2019 | 24.64 | 25.30 | 24.35 | 25.30 | 3,328,688 | +0.76(+3.09%) |
Dec 19, 2019 | 24.44 | 24.64 | 24.26 | 24.54 | 673,045 | +0.11(+0.47%) |
Dec 18, 2019 | 24.17 | 24.70 | 24.04 | 24.43 | 436,036 | +0.20(+0.82%) |
Dec 17, 2019 | 23.83 | 24.48 | 23.76 | 24.23 | 1,522,001 | +0.17(+0.71%) |
Dec 16, 2019 | 23.56 | 24.39 | 23.51 | 24.06 | 689,177 | +0.45(+1.93%) |
Dec 13, 2019 | 22.95 | 23.65 | 22.44 | 23.61 | 576,581 | +0.65(+2.85%) |
Dec 12, 2019 | 22.40 | 22.95 | 22.29 | 22.95 | 915,647 | +0.55(+2.45%) |
Dec 11, 2019 | 22.39 | 22.64 | 22.19 | 22.40 | 442,698 | +0.01(+0.04%) |
Dec 10, 2019 | 21.25 | 22.50 | 21.13 | 22.39 | 758,942 | +1.16(+5.45%) |
Dec 09, 2019 | 20.09 | 21.71 | 20.09 | 21.24 | 479,112 | +1.14(+5.66%) |
Dec 06, 2019 | 19.89 | 20.25 | 19.82 | 20.10 | 281,434 | +0.31(+1.58%) |
Dec 05, 2019 | 20.11 | 20.12 | 19.62 | 19.78 | 143,170 | -0.21(-1.04%) |
Dec 04, 2019 | 19.42 | 20.24 | 19.35 | 19.99 | 321,377 | +0.73(+3.79%) |
Dec 03, 2019 | 19.91 | 19.97 | 19.24 | 19.26 | 284,746 | -0.37(-1.88%) |
Dec 02, 2019 | 19.79 | 19.88 | 19.53 | 19.63 | 194,192 | -0.13(-0.67%) |
Nov 29, 2019 | 19.84 | 20.14 | 19.74 | 19.77 | 145,042 | -0.22(-1.09%) |
Nov 27, 2019 | 20.10 | 20.10 | 19.51 | 19.98 | 257,594 | -0.08(-0.38%) |
Nov 26, 2019 | 20.55 | 20.67 | 19.91 | 20.06 | 399,702 | -0.65(-3.16%) |
Nov 25, 2019 | 20.33 | 20.74 | 20.18 | 20.71 | 695,868 | +0.05(+0.23%) |
Nov 22, 2019 | 20.35 | 20.80 | 20.31 | 20.67 | 460,759 | +0.41(+2.01%) |
Nov 21, 2019 | 19.86 | 20.48 | 19.35 | 20.26 | 510,727 | +0.39(+1.96%) |
Nov 20, 2019 | 19.81 | 20.07 | 19.34 | 19.87 | 398,150 | +0.22(+1.11%) |
Nov 19, 2019 | 20.60 | 20.74 | 19.58 | 19.65 | 495,945 | -0.99(-4.78%) |
Nov 18, 2019 | 20.69 | 20.88 | 19.99 | 20.64 | 652,837 | +0.01(+0.05%) |
Nov 15, 2019 | 22.20 | 22.56 | 20.38 | 20.63 | 1,731,643 | -0.50(-2.38%) |
Nov 14, 2019 | 21.47 | 21.55 | 20.94 | 21.13 | 243,346 | -0.34(-1.59%) |
Nov 13, 2019 | 21.61 | 21.65 | 21.36 | 21.47 | 170,696 | -0.14(-0.66%) |
Nov 12, 2019 | 21.79 | 22.32 | 21.57 | 21.61 | 170,524 | -0.18(-0.83%) |
Nov 11, 2019 | 21.33 | 21.95 | 20.76 | 21.79 | 367,957 | +0.29(+1.37%) |
Nov 08, 2019 | 21.70 | 21.98 | 21.28 | 21.50 | 323,628 | -0.20(-0.92%) |
Nov 07, 2019 | 22.79 | 23.15 | 21.01 | 21.70 | 499,690 | -0.33(-1.51%) |
Nov 06, 2019 | 22.50 | 22.54 | 21.87 | 22.03 | 197,645 | -0.48(-2.15%) |
Nov 05, 2019 | 22.78 | 22.86 | 22.07 | 22.52 | 168,671 | -0.21(-0.92%) |
Nov 04, 2019 | 22.65 | 23.07 | 22.58 | 22.72 | 275,272 | +0.24(+1.05%) |
Nov 01, 2019 | 22.33 | 22.57 | 22.26 | 22.49 | 198,839 | +0.26(+1.16%) |
Oct 31, 2019 | 22.20 | 22.31 | 21.76 | 22.23 | 258,276 | +0.02(+0.08%) |
Oct 30, 2019 | 22.32 | 22.63 | 22.21 | 22.21 | 187,124 | -0.05(-0.21%) |
Oct 29, 2019 | 22.26 | 22.53 | 22.02 | 22.26 | 174,869 | -0.19(-0.86%) |
Oct 28, 2019 | 23.04 | 23.46 | 22.41 | 22.45 | 164,785 | -0.41(-1.81%) |
Oct 25, 2019 | 22.75 | 23.04 | 22.59 | 22.86 | 287,867 | +0.19(+0.85%) |
Oct 24, 2019 | 22.57 | 22.71 | 22.15 | 22.67 | 177,866 | +0.16(+0.70%) |
Oct 23, 2019 | 22.13 | 22.69 | 21.94 | 22.51 | 159,596 | +0.31(+1.41%) |
Oct 22, 2019 | 22.12 | 22.51 | 21.89 | 22.20 | 233,275 | +0.11(+0.50%) |
Oct 21, 2019 | 21.96 | 22.33 | 21.95 | 22.09 | 106,893 | +0.20(+0.93%) |
Oct 18, 2019 | 22.11 | 22.63 | 21.82 | 21.89 | 315,645 | -0.22(-1.00%) |
Oct 17, 2019 | 22.39 | 22.93 | 22.08 | 22.11 | 525,646 | -0.19(-0.87%) |
Oct 16, 2019 | 22.39 | 22.74 | 22.16 | 22.30 | 166,042 | +0.01(+0.04%) |
Oct 15, 2019 | 22.25 | 22.67 | 22.07 | 22.29 | 115,595 | +0.08(+0.37%) |
Oct 14, 2019 | 22.12 | 22.38 | 21.72 | 22.21 | 180,411 | -0.08(-0.37%) |
Oct 11, 2019 | 22.30 | 22.45 | 22.03 | 22.29 | 322,698 | +0.16(+0.71%) |
Oct 10, 2019 | 22.16 | 22.47 | 22.02 | 22.14 | 124,546 | +0.02(+0.08%) |
Oct 09, 2019 | 22.42 | 22.89 | 22.12 | 22.12 | 85,226 | -0.07(-0.33%) |
Oct 08, 2019 | 22.35 | 22.64 | 22.13 | 22.19 | 160,363 | -0.25(-1.11%) |
Oct 07, 2019 | 23.08 | 23.13 | 22.31 | 22.44 | 478,526 | -0.49(-2.13%) |
Oct 04, 2019 | 22.18 | 23.29 | 22.11 | 22.93 | 606,659 | +0.77(+3.49%) |
Oct 03, 2019 | 21.81 | 22.20 | 21.34 | 22.16 | 419,290 | +0.20(+0.92%) |
Oct 02, 2019 | 22.00 | 22.17 | 21.65 | 21.95 | 207,835 | -0.08(-0.38%) |
Oct 01, 2019 | 22.37 | 22.47 | 21.98 | 22.04 | 388,141 | -0.19(-0.87%) |
Sep 30, 2019 | 22.28 | 22.56 | 22.16 | 22.23 | 189,967 | -0.03(-0.12%) |
Sep 27, 2019 | 22.03 | 22.49 | 22.03 | 22.26 | 241,318 | -0.16(-0.70%) |
Sep 26, 2019 | 22.63 | 22.68 | 22.36 | 22.41 | 136,926 | -0.27(-1.18%) |
Sep 25, 2019 | 22.58 | 23.10 | 22.27 | 22.68 | 568,491 | -0.01(-0.04%) |
Sep 24, 2019 | 24.56 | 24.67 | 22.53 | 22.69 | 543,719 | -1.92(-7.79%) |
Sep 23, 2019 | 24.82 | 24.86 | 24.28 | 24.61 | 503,924 | -0.25(-1.00%) |
Sep 20, 2019 | 24.89 | 25.69 | 24.56 | 24.86 | 1,277,120 | +0.01(+0.04%) |
Sep 19, 2019 | 24.62 | 25.19 | 24.46 | 24.85 | 420,673 | +0.29(+1.20%) |
Sep 18, 2019 | 24.49 | 24.85 | 24.34 | 24.55 | 337,793 | -0.10(-0.41%) |
Sep 17, 2019 | 25.41 | 25.52 | 24.55 | 24.65 | 421,116 | -0.76(-2.97%) |
Sep 16, 2019 | 25.80 | 26.55 | 25.11 | 25.41 | 420,668 | +0.20(+0.80%) |
Sep 13, 2019 | 24.61 | 25.53 | 24.49 | 25.21 | 421,438 | +0.75(+3.05%) |
Sep 12, 2019 | 24.53 | 24.74 | 24.10 | 24.46 | 114,424 | -0.22(-0.90%) |
Sep 11, 2019 | 24.38 | 24.85 | 23.81 | 24.68 | 345,495 | +0.44(+1.83%) |
Sep 10, 2019 | 23.72 | 24.75 | 23.72 | 24.24 | 407,066 | +0.75(+3.18%) |
Sep 09, 2019 | 22.54 | 23.66 | 22.53 | 23.49 | 412,404 | +1.05(+4.68%) |
Sep 06, 2019 | 22.28 | 22.57 | 21.73 | 22.44 | 391,382 | +0.04(+0.16%) |
Sep 05, 2019 | 22.56 | 22.82 | 22.28 | 22.40 | 198,939 | +0.10(+0.45%) |
Sep 04, 2019 | 22.37 | 22.42 | 22.05 | 22.30 | 361,363 | +0.16(+0.71%) |
Sep 03, 2019 | 22.29 | 22.44 | 21.88 | 22.15 | 132,604 | -0.28(-1.23%) |
Aug 30, 2019 | 22.46 | 22.70 | 22.11 | 22.42 | 159,070 | +0.11(+0.50%) |
Aug 29, 2019 | 21.98 | 22.97 | 21.95 | 22.31 | 412,955 | +0.56(+2.58%) |
Aug 28, 2019 | 21.20 | 22.16 | 21.07 | 21.75 | 473,869 | +0.96(+4.61%) |
Aug 27, 2019 | 21.93 | 21.93 | 20.53 | 20.79 | 293,955 | -0.86(-3.96%) |
Aug 26, 2019 | 21.70 | 21.93 | 21.45 | 21.65 | 252,725 | -0.01(-0.04%) |
Aug 23, 2019 | 22.26 | 22.61 | 21.43 | 21.66 | 351,452 | -0.78(-3.49%) |
Aug 22, 2019 | 22.64 | 22.81 | 22.22 | 22.44 | 247,094 | -0.29(-1.26%) |
Aug 21, 2019 | 22.91 | 23.04 | 22.52 | 22.73 | 327,464 | +0.06(+0.24%) |
Aug 20, 2019 | 22.58 | 22.84 | 22.22 | 22.67 | 447,978 | +0.04(+0.16%) |
Aug 19, 2019 | 22.77 | 22.86 | 22.35 | 22.63 | 278,161 | +0.18(+0.82%) |
Aug 16, 2019 | 22.34 | 22.65 | 22.15 | 22.45 | 185,979 | +0.09(+0.41%) |
Aug 15, 2019 | 22.91 | 23.07 | 22.18 | 22.36 | 193,843 | -0.63(-2.73%) |
Aug 14, 2019 | 23.69 | 23.79 | 22.71 | 22.98 | 345,648 | -1.17(-4.85%) |
Aug 13, 2019 | 24.68 | 24.98 | 23.52 | 24.16 | 468,055 | -0.49(-1.98%) |
Aug 12, 2019 | 24.88 | 25.00 | 24.25 | 24.64 | 448,245 | -0.28(-1.11%) |
Aug 09, 2019 | 25.16 | 25.67 | 24.81 | 24.92 | 300,996 | -0.37(-1.46%) |
Aug 08, 2019 | 24.74 | 25.58 | 24.39 | 25.29 | 402,139 | +0.78(+3.20%) |
Aug 07, 2019 | 25.62 | 25.80 | 24.26 | 24.51 | 367,743 | -1.47(-5.68%) |
Aug 06, 2019 | 26.04 | 26.25 | 24.73 | 25.98 | 405,874 | +0.64(+2.51%) |
Aug 05, 2019 | 24.75 | 26.23 | 23.38 | 25.34 | 1,101,031 | +0.55(+2.23%) |
Aug 02, 2019 | 26.09 | 26.77 | 24.66 | 24.79 | 337,671 | -1.49(-5.67%) |
Aug 01, 2019 | 27.93 | 27.94 | 26.08 | 26.28 | 237,129 | -1.65(-5.91%) |
Jul 31, 2019 | 27.95 | 28.25 | 27.72 | 27.93 | 292,362 | -0.03(-0.10%) |
Jul 30, 2019 | 27.81 | 28.38 | 27.63 | 27.96 | 253,661 | +0.15(+0.55%) |
Jul 29, 2019 | 28.07 | 28.28 | 27.45 | 27.81 | 440,209 | -0.17(-0.61%) |
Jul 26, 2019 | 28.10 | 28.38 | 27.71 | 27.98 | 185,283 | -0.13(-0.45%) |
Jul 25, 2019 | 28.60 | 28.60 | 27.16 | 28.10 | 199,243 | -0.35(-1.24%) |
Jul 24, 2019 | 28.47 | 28.83 | 28.26 | 28.45 | 99,501 | -0.06(-0.22%) |
Jul 23, 2019 | 28.98 | 29.58 | 28.44 | 28.52 | 151,787 | -0.36(-1.25%) |
Jul 22, 2019 | 28.39 | 29.00 | 28.25 | 28.88 | 153,128 | +0.58(+2.04%) |
Jul 19, 2019 | 27.84 | 28.79 | 27.84 | 28.30 | 102,183 | +0.38(+1.36%) |
Jul 18, 2019 | 28.08 | 28.08 | 27.14 | 27.92 | 303,175 | -0.14(-0.48%) |
Jul 17, 2019 | 29.07 | 29.26 | 27.96 | 28.06 | 119,318 | -1.09(-3.74%) |
Jul 16, 2019 | 29.70 | 29.74 | 29.01 | 29.15 | 113,446 | -0.41(-1.37%) |
Jul 15, 2019 | 30.46 | 30.46 | 29.48 | 29.55 | 216,567 | -0.80(-2.64%) |
Jul 12, 2019 | 30.51 | 30.51 | 29.91 | 30.36 | 109,949 | -0.14(-0.44%) |
Jul 11, 2019 | 29.93 | 30.55 | 29.62 | 30.49 | 185,868 | +0.74(+2.48%) |
Jul 10, 2019 | 29.56 | 30.33 | 29.40 | 29.75 | 213,435 | +0.36(+1.23%) |
Jul 09, 2019 | 30.03 | 30.14 | 28.97 | 29.39 | 169,418 | -0.68(-2.25%) |
Jul 08, 2019 | 30.42 | 30.93 | 29.99 | 30.07 | 169,744 | -0.47(-1.53%) |
Jul 05, 2019 | 30.37 | 31.10 | 30.33 | 30.54 | 141,237 | +0.01(+0.03%) |
Jul 03, 2019 | 29.93 | 30.53 | 29.85 | 30.53 | 75,555 | +0.68(+2.26%) |
Jul 02, 2019 | 30.39 | 30.63 | 29.46 | 29.85 | 111,049 | -0.59(-1.92%) |
Jul 01, 2019 | 30.28 | 30.73 | 30.28 | 30.44 | 221,694 | +0.46(+1.53%) |
Jun 28, 2019 | 29.39 | 30.04 | 29.13 | 29.98 | 328,850 | +0.70(+2.40%) |
Jun 27, 2019 | 28.72 | 29.38 | 28.45 | 29.27 | 110,751 | +0.52(+1.82%) |
Jun 26, 2019 | 28.91 | 29.22 | 28.63 | 28.75 | 115,202 | +0.08(+0.28%) |
Jun 25, 2019 | 28.84 | 29.08 | 28.42 | 28.67 | 144,991 | -0.23(-0.81%) |
Jun 24, 2019 | 29.21 | 29.43 | 28.60 | 28.91 | 87,175 | -0.16(-0.56%) |
Jun 21, 2019 | 28.84 | 29.53 | 28.74 | 29.07 | 337,282 | +0.25(+0.88%) |
Jun 20, 2019 | 28.91 | 29.22 | 28.60 | 28.82 | 179,954 | +0.16(+0.57%) |
Jun 19, 2019 | 28.48 | 28.78 | 28.10 | 28.65 | 210,599 | +0.27(+0.95%) |
Jun 18, 2019 | 28.05 | 28.83 | 27.85 | 28.38 | 223,978 | +0.41(+1.45%) |
Jun 17, 2019 | 27.80 | 28.12 | 27.26 | 27.98 | 99,046 | +0.22(+0.78%) |
Jun 14, 2019 | 29.06 | 29.06 | 27.21 | 27.76 | 430,035 | -1.39(-4.76%) |
Jun 13, 2019 | 28.97 | 29.53 | 28.82 | 29.15 | 47,607 | +0.49(+1.70%) |
Jun 12, 2019 | 29.05 | 29.05 | 28.61 | 28.66 | 85,706 | -0.43(-1.49%) |
Jun 11, 2019 | 29.12 | 29.35 | 28.63 | 29.09 | 62,144 | +0.21(+0.72%) |
Jun 10, 2019 | 28.90 | 29.67 | 28.82 | 28.89 | 107,607 | +0.08(+0.28%) |
Jun 07, 2019 | 28.64 | 29.36 | 28.32 | 28.81 | 160,098 | -0.61(-2.08%) |
Jun 06, 2019 | 28.75 | 29.53 | 28.75 | 29.42 | 188,457 | +0.50(+1.75%) |
Jun 05, 2019 | 29.13 | 29.38 | 28.40 | 28.91 | 253,210 | -0.13(-0.43%) |
Jun 04, 2019 | 28.95 | 29.46 | 28.57 | 29.04 | 108,682 | +0.41(+1.42%) |
Jun 03, 2019 | 27.39 | 28.89 | 27.32 | 28.64 | 250,151 | +1.37(+5.03%) |
May 31, 2019 | 27.72 | 28.42 | 27.23 | 27.26 | 181,511 | -0.73(-2.61%) |
May 30, 2019 | 28.52 | 28.81 | 27.86 | 28.00 | 129,431 | -0.47(-1.65%) |
May 29, 2019 | 28.39 | 28.51 | 27.42 | 28.46 | 139,176 | -0.15(-0.54%) |
May 28, 2019 | 29.06 | 29.28 | 28.38 | 28.62 | 103,833 | -0.43(-1.49%) |
May 24, 2019 | 29.15 | 29.20 | 28.57 | 29.05 | 113,832 | +0.10(+0.34%) |
May 23, 2019 | 28.90 | 29.09 | 28.07 | 28.95 | 133,206 | -0.41(-1.41%) |
May 22, 2019 | 29.56 | 29.68 | 28.90 | 29.36 | 84,896 | -0.40(-1.33%) |
May 21, 2019 | 30.22 | 30.68 | 29.76 | 29.76 | 113,240 | -0.25(-0.84%) |
May 20, 2019 | 29.41 | 30.19 | 29.36 | 30.01 | 76,515 | +0.39(+1.31%) |
May 17, 2019 | 29.49 | 29.82 | 29.33 | 29.63 | 131,140 | +0.12(+0.40%) |
May 16, 2019 | 28.87 | 29.59 | 28.62 | 29.51 | 228,069 | +0.71(+2.47%) |
May 15, 2019 | 28.32 | 28.98 | 28.32 | 28.80 | 199,516 | +0.38(+1.33%) |
May 14, 2019 | 28.89 | 28.91 | 28.12 | 28.42 | 102,712 | -0.17(-0.60%) |
May 13, 2019 | 29.41 | 29.49 | 28.36 | 28.59 | 90,715 | -0.93(-3.15%) |
May 10, 2019 | 28.27 | 29.64 | 28.01 | 29.52 | 331,291 | +1.43(+5.10%) |
May 09, 2019 | 28.32 | 28.67 | 27.90 | 28.09 | 214,716 | -0.22(-0.76%) |
May 08, 2019 | 28.13 | 28.94 | 28.13 | 28.30 | 294,209 | +0.14(+0.48%) |
May 07, 2019 | 28.01 | 28.29 | 27.55 | 28.17 | 256,104 | -0.13(-0.45%) |
May 06, 2019 | 28.96 | 28.96 | 28.07 | 28.29 | 266,942 | -0.39(-1.35%) |
May 03, 2019 | 29.94 | 30.54 | 28.66 | 28.68 | 294,345 | -1.32(-4.41%) |
May 02, 2019 | 30.30 | 30.39 | 29.75 | 30.00 | 414,902 | -0.29(-0.96%) |
May 01, 2019 | 30.48 | 30.85 | 30.12 | 30.29 | 272,838 | -0.18(-0.58%) |
Apr 30, 2019 | 31.37 | 31.62 | 30.17 | 30.47 | 333,964 | -0.93(-2.96%) |
Apr 29, 2019 | 32.31 | 32.50 | 31.20 | 31.40 | 371,171 | -0.85(-2.63%) |
Apr 26, 2019 | 34.41 | 34.41 | 32.19 | 32.25 | 609,592 | -1.86(-5.45%) |
Apr 25, 2019 | 33.13 | 35.67 | 32.01 | 34.11 | 948,119 | +0.98(+2.97%) |
Apr 24, 2019 | 33.21 | 33.41 | 32.75 | 33.13 | 263,214 | -0.06(-0.19%) |
Apr 23, 2019 | 33.85 | 34.18 | 32.90 | 33.19 | 189,085 | -0.62(-1.83%) |
Apr 22, 2019 | 33.45 | 33.96 | 33.05 | 33.81 | 314,903 | +0.53(+1.60%) |
Apr 18, 2019 | 33.24 | 33.35 | 32.91 | 33.28 | 149,714 | +0.12(+0.37%) |
Apr 17, 2019 | 33.44 | 33.87 | 33.09 | 33.15 | 179,221 | -0.19(-0.58%) |
Apr 16, 2019 | 33.18 | 33.56 | 32.63 | 33.35 | 71,857 | +0.36(+1.10%) |
Apr 15, 2019 | 32.75 | 33.12 | 32.44 | 32.98 | 111,405 | +0.33(+1.00%) |
Apr 12, 2019 | 33.13 | 33.60 | 32.66 | 32.66 | 218,865 | -0.10(-0.30%) |
Apr 11, 2019 | 32.61 | 32.90 | 32.29 | 32.75 | 192,260 | +0.14(+0.43%) |
Apr 10, 2019 | 32.99 | 33.20 | 32.03 | 32.61 | 178,725 | -0.27(-0.81%) |
Apr 09, 2019 | 33.76 | 33.83 | 32.37 | 32.88 | 152,836 | -0.88(-2.62%) |
Apr 08, 2019 | 33.52 | 34.21 | 33.37 | 33.76 | 300,768 | +0.43(+1.30%) |
Apr 05, 2019 | 33.16 | 33.46 | 32.97 | 33.33 | 165,646 | +0.21(+0.64%) |
Apr 04, 2019 | 32.97 | 33.18 | 32.85 | 33.12 | 102,681 | +0.15(+0.46%) |
Apr 03, 2019 | 33.29 | 33.37 | 32.76 | 32.97 | 117,409 | -0.27(-0.80%) |
Apr 02, 2019 | 33.07 | 33.47 | 32.93 | 33.23 | 81,530 | +0.18(+0.54%) |
Apr 01, 2019 | 32.10 | 33.20 | 32.06 | 33.06 | 120,361 | +1.19(+3.72%) |
Mar 29, 2019 | 32.24 | 32.37 | 31.82 | 31.87 | 180,674 | -0.19(-0.58%) |
Mar 28, 2019 | 30.98 | 32.17 | 30.73 | 32.06 | 478,852 | +1.08(+3.49%) |
Mar 27, 2019 | 31.30 | 31.48 | 30.83 | 30.98 | 361,242 | -0.36(-1.16%) |
Mar 26, 2019 | 31.37 | 31.83 | 31.01 | 31.34 | 187,066 | +0.18(+0.57%) |
Mar 25, 2019 | 32.33 | 32.87 | 31.07 | 31.16 | 366,520 | -1.31(-4.03%) |
Mar 22, 2019 | 33.39 | 33.39 | 32.39 | 32.47 | 272,311 | -1.07(-3.19%) |
Mar 21, 2019 | 33.18 | 33.80 | 33.07 | 33.54 | 123,509 | +0.30(+0.91%) |
Mar 20, 2019 | 34.07 | 34.28 | 33.10 | 33.24 | 242,588 | -0.82(-2.42%) |
Mar 19, 2019 | 33.78 | 34.44 | 33.56 | 34.06 | 242,518 | +0.48(+1.42%) |
Mar 18, 2019 | 32.96 | 33.98 | 32.79 | 33.59 | 276,367 | +0.62(+1.88%) |
Mar 15, 2019 | 32.92 | 33.64 | 32.19 | 32.97 | 3,677,669 | +0.10(+0.30%) |
Mar 14, 2019 | 32.65 | 33.30 | 32.65 | 32.87 | 291,941 | +0.22(+0.68%) |
Mar 13, 2019 | 33.19 | 34.06 | 32.26 | 32.65 | 576,999 | -0.25(-0.75%) |
Mar 12, 2019 | 32.95 | 33.49 | 32.68 | 32.90 | 424,727 | +0.22(+0.68%) |
Mar 11, 2019 | 32.30 | 32.92 | 31.80 | 32.67 | 397,295 | +1.08(+3.42%) |
Mar 08, 2019 | 32.61 | 32.88 | 31.38 | 31.60 | 731,737 | -0.85(-2.62%) |
Mar 07, 2019 | 31.45 | 32.75 | 31.26 | 32.44 | 361,177 | +0.25(+0.77%) |
Mar 06, 2019 | 32.42 | 32.92 | 31.86 | 32.20 | 215,678 | -0.21(-0.66%) |
Mar 05, 2019 | 32.30 | 32.73 | 31.36 | 32.41 | 162,068 | +0.15(+0.47%) |
Mar 04, 2019 | 31.86 | 32.44 | 31.72 | 32.26 | 266,626 | +0.43(+1.36%) |