Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 13.22 | 14.20 | 13.08 | 14.20 | 604,700 | +0.37(+2.68%) |
Feb 27, 2020 | 14.64 | 15.00 | 13.51 | 13.83 | 595,942 | -1.40(-9.19%) |
Feb 26, 2020 | 16.28 | 16.55 | 15.06 | 15.23 | 534,379 | -0.90(-5.58%) |
Feb 25, 2020 | 16.57 | 16.89 | 15.88 | 16.13 | 499,584 | -0.44(-2.66%) |
Feb 24, 2020 | 16.82 | 17.24 | 16.44 | 16.57 | 565,244 | -1.31(-7.33%) |
Feb 21, 2020 | 18.04 | 18.18 | 17.55 | 17.88 | 280,000 | -0.50(-2.72%) |
Feb 20, 2020 | 18.80 | 18.94 | 18.14 | 18.38 | 261,917 | -0.37(-1.97%) |
Feb 19, 2020 | 18.49 | 19.06 | 18.31 | 18.75 | 373,773 | +0.54(+2.97%) |
Feb 18, 2020 | 18.27 | 18.45 | 17.87 | 18.21 | 337,214 | -0.19(-1.03%) |
Feb 14, 2020 | 18.80 | 18.95 | 18.18 | 18.40 | 359,100 | -0.40(-2.13%) |
Feb 13, 2020 | 18.42 | 18.98 | 18.21 | 18.80 | 510,761 | +0.31(+1.68%) |
Feb 12, 2020 | 18.39 | 18.89 | 18.04 | 18.49 | 309,635 | +0.58(+3.24%) |
Feb 11, 2020 | 17.94 | 18.09 | 17.50 | 17.91 | 344,628 | +0.13(+0.73%) |
Feb 10, 2020 | 18.46 | 18.68 | 17.40 | 17.78 | 374,776 | -0.86(-4.61%) |
Feb 07, 2020 | 18.99 | 19.08 | 18.32 | 18.64 | 382,900 | -0.44(-2.31%) |
Feb 06, 2020 | 20.06 | 20.17 | 18.65 | 19.08 | 668,910 | -1.03(-5.12%) |
Feb 05, 2020 | 19.46 | 20.40 | 19.30 | 20.11 | 475,635 | +0.86(+4.47%) |
Feb 04, 2020 | 19.97 | 20.25 | 19.06 | 19.25 | 712,078 | -0.27(-1.38%) |
Feb 03, 2020 | 22.01 | 22.10 | 19.36 | 19.52 | 684,931 | -2.42(-11.03%) |
Jan 31, 2020 | 23.70 | 23.70 | 21.73 | 21.94 | 717,700 | -2.35(-9.67%) |
Jan 30, 2020 | 24.02 | 24.54 | 23.77 | 24.29 | 356,834 | -0.16(-0.65%) |
Jan 29, 2020 | 25.04 | 25.39 | 24.34 | 24.45 | 287,815 | -0.56(-2.24%) |
Jan 28, 2020 | 24.42 | 25.12 | 24.20 | 25.01 | 330,391 | +0.83(+3.43%) |
Jan 27, 2020 | 25.27 | 25.77 | 24.16 | 24.18 | 375,040 | -1.87(-7.18%) |
Jan 24, 2020 | 26.29 | 26.31 | 25.50 | 26.05 | 354,300 | -0.44(-1.66%) |
Jan 23, 2020 | 25.66 | 26.53 | 25.42 | 26.49 | 273,083 | +0.29(+1.11%) |
Jan 22, 2020 | 26.93 | 26.93 | 26.16 | 26.20 | 204,927 | -0.76(-2.82%) |
Jan 21, 2020 | 28.32 | 28.75 | 26.76 | 26.96 | 412,043 | -1.71(-5.96%) |
Jan 17, 2020 | 28.83 | 29.01 | 28.26 | 28.67 | 278,000 | +0.06(+0.21%) |
Jan 16, 2020 | 28.54 | 29.02 | 28.45 | 28.61 | 263,237 | +0.33(+1.17%) |
Jan 15, 2020 | 27.87 | 28.30 | 27.50 | 28.28 | 363,865 | +0.14(+0.50%) |
Jan 14, 2020 | 28.12 | 28.38 | 27.80 | 28.14 | 268,589 | -0.08(-0.28%) |
Jan 13, 2020 | 28.10 | 28.35 | 27.51 | 28.22 | 320,930 | -0.28(-0.98%) |
Jan 10, 2020 | 28.87 | 29.02 | 28.06 | 28.50 | 342,900 | -0.67(-2.30%) |
Jan 09, 2020 | 28.95 | 29.38 | 28.33 | 29.17 | 314,981 | +0.00(+0.00%) |
Jan 08, 2020 | 31.19 | 31.19 | 28.65 | 29.17 | 308,378 | -2.14(-6.83%) |
Jan 07, 2020 | 30.72 | 31.34 | 30.32 | 31.31 | 370,768 | +0.38(+1.23%) |
Jan 06, 2020 | 30.82 | 31.00 | 30.51 | 30.93 | 483,604 | +0.36(+1.18%) |
Jan 03, 2020 | 30.63 | 30.93 | 30.23 | 30.57 | 453,700 | +0.56(+1.87%) |
Jan 02, 2020 | 30.46 | 30.65 | 29.58 | 30.01 | 253,623 | -0.14(-0.46%) |
Dec 31, 2019 | 29.30 | 30.30 | 29.25 | 30.15 | 224,500 | +0.53(+1.79%) |
Dec 30, 2019 | 29.70 | 30.19 | 29.56 | 29.62 | 352,398 | -0.08(-0.27%) |
Dec 27, 2019 | 29.91 | 30.00 | 29.39 | 29.70 | 285,000 | -0.07(-0.24%) |
Dec 26, 2019 | 29.92 | 30.38 | 29.66 | 29.77 | 212,830 | +0.03(+0.10%) |
Dec 24, 2019 | 29.81 | 30.07 | 29.46 | 29.74 | 243,500 | +0.34(+1.16%) |
Dec 23, 2019 | 28.97 | 29.50 | 28.59 | 29.40 | 335,170 | +0.81(+2.83%) |
Dec 20, 2019 | 28.86 | 28.88 | 28.34 | 28.59 | 903,000 | -0.13(-0.45%) |
Dec 19, 2019 | 28.94 | 29.17 | 28.42 | 28.72 | 315,069 | -0.26(-0.90%) |
Dec 18, 2019 | 28.65 | 29.32 | 28.65 | 28.98 | 207,463 | +0.05(+0.17%) |
Dec 17, 2019 | 28.42 | 29.04 | 28.22 | 28.93 | 289,318 | +0.60(+2.12%) |
Dec 16, 2019 | 28.28 | 28.88 | 28.06 | 28.33 | 384,987 | +0.47(+1.69%) |
Dec 13, 2019 | 27.99 | 28.68 | 27.54 | 27.86 | 298,300 | -0.13(-0.46%) |
Dec 12, 2019 | 27.26 | 28.40 | 27.26 | 27.99 | 426,265 | +0.83(+3.06%) |
Dec 11, 2019 | 26.40 | 28.81 | 26.20 | 27.16 | 830,606 | +1.35(+5.23%) |
Dec 10, 2019 | 25.40 | 26.01 | 25.40 | 25.81 | 243,164 | +0.39(+1.53%) |
Dec 09, 2019 | 25.02 | 25.89 | 24.88 | 25.42 | 314,101 | +0.07(+0.28%) |
Dec 06, 2019 | 24.11 | 25.53 | 24.11 | 25.35 | 444,600 | +1.35(+5.63%) |
Dec 05, 2019 | 24.61 | 24.72 | 23.70 | 24.00 | 525,849 | -0.39(-1.60%) |
Dec 04, 2019 | 23.80 | 24.75 | 23.76 | 24.39 | 269,834 | +1.06(+4.54%) |
Dec 03, 2019 | 23.23 | 23.65 | 22.93 | 23.33 | 362,326 | -0.14(-0.60%) |
Dec 02, 2019 | 23.29 | 23.64 | 23.15 | 23.47 | 331,361 | +0.27(+1.16%) |
Nov 29, 2019 | 23.27 | 23.52 | 22.86 | 23.20 | 193,900 | -0.38(-1.61%) |
Nov 27, 2019 | 23.48 | 23.86 | 23.27 | 23.58 | 280,300 | +0.29(+1.25%) |
Nov 26, 2019 | 23.27 | 23.90 | 23.12 | 23.29 | 357,512 | -0.21(-0.89%) |
Nov 25, 2019 | 23.20 | 23.87 | 22.86 | 23.50 | 241,675 | +0.29(+1.25%) |
Nov 22, 2019 | 23.99 | 24.29 | 23.20 | 23.21 | 249,600 | -0.67(-2.81%) |
Nov 21, 2019 | 23.88 | 24.41 | 23.74 | 23.88 | 325,111 | +0.04(+0.17%) |
Nov 20, 2019 | 23.43 | 24.33 | 23.17 | 23.84 | 330,463 | +0.36(+1.53%) |
Nov 19, 2019 | 23.27 | 23.59 | 22.87 | 23.48 | 276,900 | +0.02(+0.09%) |
Nov 18, 2019 | 24.16 | 24.16 | 23.19 | 23.46 | 371,194 | -0.77(-3.18%) |
Nov 15, 2019 | 23.85 | 24.28 | 23.50 | 24.23 | 260,400 | +0.57(+2.41%) |
Nov 14, 2019 | 23.65 | 23.97 | 23.41 | 23.66 | 185,465 | +0.00(+0.00%) |
Nov 13, 2019 | 23.52 | 24.06 | 23.48 | 23.66 | 417,243 | -0.12(-0.50%) |
Nov 12, 2019 | 23.95 | 24.23 | 23.35 | 23.78 | 301,127 | +0.09(+0.38%) |
Nov 11, 2019 | 23.74 | 24.24 | 23.42 | 23.69 | 300,596 | -0.62(-2.55%) |
Nov 08, 2019 | 23.62 | 24.31 | 22.87 | 24.31 | 314,800 | +0.20(+0.83%) |
Nov 07, 2019 | 24.13 | 25.30 | 23.72 | 24.11 | 486,771 | +0.34(+1.43%) |
Nov 06, 2019 | 23.87 | 24.48 | 23.60 | 23.77 | 480,306 | -0.30(-1.25%) |
Nov 05, 2019 | 23.70 | 24.12 | 23.51 | 24.07 | 506,250 | +0.49(+2.08%) |
Nov 04, 2019 | 23.19 | 24.33 | 23.17 | 23.58 | 742,154 | +0.66(+2.88%) |
Nov 01, 2019 | 21.75 | 22.93 | 21.49 | 22.92 | 507,200 | +1.39(+6.46%) |
Oct 31, 2019 | 22.33 | 22.45 | 21.36 | 21.53 | 4,874,864 | -0.92(-4.10%) |
Oct 30, 2019 | 23.06 | 23.46 | 22.42 | 22.45 | 934,940 | -0.55(-2.39%) |
Oct 29, 2019 | 21.30 | 23.44 | 21.01 | 23.00 | 2,220,680 | +3.27(+16.57%) |
Oct 28, 2019 | 19.90 | 20.24 | 19.68 | 19.73 | 152,365 | -0.11(-0.55%) |
Oct 25, 2019 | 19.17 | 19.99 | 19.11 | 19.84 | 122,400 | +0.62(+3.23%) |
Oct 24, 2019 | 20.09 | 20.25 | 19.05 | 19.22 | 161,722 | -0.73(-3.66%) |
Oct 23, 2019 | 19.35 | 20.09 | 19.13 | 19.95 | 179,624 | +0.47(+2.41%) |
Oct 22, 2019 | 18.75 | 19.69 | 18.75 | 19.48 | 292,671 | +0.79(+4.23%) |
Oct 21, 2019 | 18.34 | 18.77 | 18.34 | 18.69 | 152,497 | +0.35(+1.91%) |
Oct 18, 2019 | 18.39 | 18.78 | 18.24 | 18.34 | 178,900 | -0.15(-0.81%) |
Oct 17, 2019 | 18.20 | 18.57 | 17.93 | 18.49 | 162,380 | +0.36(+1.99%) |
Oct 16, 2019 | 18.22 | 18.57 | 18.09 | 18.13 | 113,131 | -0.26(-1.41%) |
Oct 15, 2019 | 18.10 | 18.65 | 17.95 | 18.39 | 124,750 | +0.15(+0.82%) |
Oct 14, 2019 | 18.34 | 18.44 | 17.66 | 18.24 | 112,871 | -0.43(-2.30%) |
Oct 11, 2019 | 18.40 | 19.08 | 18.40 | 18.67 | 165,900 | +0.45(+2.47%) |
Oct 10, 2019 | 18.16 | 18.47 | 17.81 | 18.22 | 145,190 | +0.19(+1.05%) |
Oct 09, 2019 | 18.50 | 18.83 | 17.84 | 18.03 | 267,926 | -0.49(-2.65%) |
Oct 08, 2019 | 18.80 | 19.17 | 18.47 | 18.52 | 136,798 | -0.75(-3.89%) |
Oct 07, 2019 | 18.99 | 19.84 | 18.47 | 19.27 | 360,946 | +0.33(+1.74%) |
Oct 04, 2019 | 18.89 | 19.10 | 18.53 | 18.94 | 208,000 | +0.04(+0.21%) |
Oct 03, 2019 | 18.64 | 19.07 | 18.26 | 18.90 | 275,241 | +0.02(+0.11%) |
Oct 02, 2019 | 19.39 | 19.59 | 18.53 | 18.88 | 355,939 | -0.69(-3.53%) |
Oct 01, 2019 | 20.42 | 20.54 | 19.34 | 19.57 | 263,460 | -0.76(-3.74%) |
Sep 30, 2019 | 20.92 | 21.09 | 20.18 | 20.33 | 286,242 | -0.90(-4.24%) |
Sep 27, 2019 | 20.88 | 21.60 | 20.84 | 21.23 | 110,900 | -0.03(-0.14%) |
Sep 26, 2019 | 21.83 | 22.00 | 20.98 | 21.26 | 180,348 | -0.91(-4.10%) |
Sep 25, 2019 | 22.00 | 22.62 | 21.75 | 22.17 | 197,532 | -0.11(-0.49%) |
Sep 24, 2019 | 23.84 | 23.84 | 22.06 | 22.28 | 218,079 | -1.83(-7.59%) |
Sep 23, 2019 | 23.62 | 24.38 | 23.46 | 24.11 | 212,503 | +0.09(+0.37%) |
Sep 20, 2019 | 22.83 | 24.11 | 22.70 | 24.02 | 462,200 | +1.16(+5.07%) |
Sep 19, 2019 | 23.09 | 23.50 | 22.65 | 22.86 | 198,348 | -0.09(-0.39%) |
Sep 18, 2019 | 23.00 | 23.47 | 22.66 | 22.95 | 178,400 | -0.54(-2.30%) |
Sep 17, 2019 | 25.50 | 25.80 | 23.46 | 23.49 | 263,079 | -2.09(-8.17%) |
Sep 16, 2019 | 24.18 | 26.50 | 24.13 | 25.58 | 548,766 | +3.35(+15.07%) |
Sep 13, 2019 | 21.93 | 22.26 | 21.69 | 22.23 | 123,000 | +0.62(+2.87%) |
Sep 12, 2019 | 22.30 | 22.60 | 21.48 | 21.61 | 147,673 | -1.03(-4.55%) |
Sep 11, 2019 | 22.42 | 23.03 | 21.76 | 22.64 | 161,969 | +0.41(+1.84%) |
Sep 10, 2019 | 22.33 | 23.50 | 22.10 | 22.23 | 232,719 | +0.19(+0.86%) |
Sep 09, 2019 | 20.86 | 22.13 | 20.62 | 22.04 | 273,471 | +1.36(+6.58%) |
Sep 06, 2019 | 20.33 | 20.69 | 20.03 | 20.68 | 184,900 | +0.20(+0.98%) |
Sep 05, 2019 | 19.93 | 20.89 | 19.81 | 20.48 | 195,473 | +0.78(+3.96%) |
Sep 04, 2019 | 19.46 | 19.98 | 19.07 | 19.70 | 206,474 | +0.72(+3.79%) |
Sep 03, 2019 | 18.66 | 19.10 | 18.25 | 18.98 | 165,645 | -0.06(-0.32%) |
Aug 30, 2019 | 19.75 | 19.79 | 18.78 | 19.04 | 178,700 | -0.70(-3.55%) |
Aug 29, 2019 | 19.57 | 19.93 | 19.34 | 19.74 | 132,555 | +0.39(+2.02%) |
Aug 28, 2019 | 18.77 | 19.72 | 18.72 | 19.35 | 224,207 | +0.67(+3.59%) |
Aug 27, 2019 | 19.78 | 19.78 | 18.52 | 18.68 | 223,467 | -0.98(-4.98%) |
Aug 26, 2019 | 20.05 | 20.30 | 19.57 | 19.66 | 213,691 | -0.31(-1.55%) |
Aug 23, 2019 | 20.40 | 20.81 | 19.89 | 19.97 | 169,400 | -0.90(-4.31%) |
Aug 22, 2019 | 21.08 | 21.23 | 20.85 | 20.87 | 191,149 | -0.19(-0.90%) |
Aug 21, 2019 | 21.39 | 21.93 | 21.00 | 21.06 | 370,951 | -0.04(-0.19%) |
Aug 20, 2019 | 20.40 | 21.25 | 20.24 | 21.10 | 172,050 | +0.63(+3.08%) |
Aug 19, 2019 | 19.75 | 20.61 | 19.58 | 20.47 | 248,508 | +1.16(+6.01%) |
Aug 16, 2019 | 18.82 | 19.46 | 18.76 | 19.31 | 199,000 | +0.55(+2.93%) |
Aug 15, 2019 | 19.31 | 19.39 | 18.68 | 18.76 | 136,483 | -0.66(-3.40%) |
Aug 14, 2019 | 19.50 | 19.77 | 18.97 | 19.42 | 314,080 | -0.70(-3.48%) |
Aug 13, 2019 | 19.69 | 20.80 | 19.69 | 20.12 | 190,535 | -0.11(-0.54%) |
Aug 12, 2019 | 19.76 | 20.29 | 19.45 | 20.23 | 286,426 | +0.30(+1.51%) |
Aug 09, 2019 | 20.43 | 20.54 | 19.82 | 19.93 | 271,700 | -0.08(-0.40%) |
Aug 08, 2019 | 21.40 | 21.60 | 19.20 | 20.01 | 637,864 | +1.64(+8.93%) |
Aug 07, 2019 | 18.87 | 18.93 | 17.86 | 18.37 | 421,093 | -0.93(-4.82%) |
Aug 06, 2019 | 19.36 | 19.55 | 18.86 | 19.30 | 185,669 | +0.06(+0.31%) |
Aug 05, 2019 | 18.99 | 19.49 | 18.70 | 19.24 | 306,413 | -0.47(-2.38%) |
Aug 02, 2019 | 20.41 | 20.41 | 19.37 | 19.71 | 217,100 | -0.21(-1.05%) |
Aug 01, 2019 | 20.28 | 20.50 | 19.56 | 19.92 | 337,891 | -0.66(-3.21%) |
Jul 31, 2019 | 21.13 | 21.47 | 20.55 | 20.58 | 250,411 | -0.07(-0.34%) |
Jul 30, 2019 | 19.62 | 20.95 | 19.26 | 20.65 | 254,255 | +0.81(+4.08%) |
Jul 29, 2019 | 21.11 | 21.11 | 19.76 | 19.84 | 266,159 | -1.36(-6.42%) |
Jul 26, 2019 | 21.64 | 21.66 | 21.02 | 21.20 | 193,300 | -0.49(-2.26%) |
Jul 25, 2019 | 22.57 | 22.57 | 21.21 | 21.69 | 257,372 | -0.91(-4.03%) |
Jul 24, 2019 | 22.10 | 22.69 | 22.01 | 22.60 | 359,853 | +0.46(+2.08%) |
Jul 23, 2019 | 22.01 | 22.37 | 21.58 | 22.14 | 198,487 | +0.09(+0.41%) |
Jul 22, 2019 | 22.64 | 22.92 | 22.01 | 22.05 | 197,710 | -0.55(-2.43%) |
Jul 19, 2019 | 22.28 | 22.68 | 22.03 | 22.60 | 127,900 | +0.30(+1.35%) |
Jul 18, 2019 | 22.33 | 22.45 | 21.90 | 22.30 | 233,534 | -0.16(-0.71%) |
Jul 17, 2019 | 23.73 | 23.79 | 22.45 | 22.46 | 224,865 | -1.34(-5.63%) |
Jul 16, 2019 | 24.20 | 24.59 | 23.73 | 23.80 | 469,402 | -0.35(-1.45%) |
Jul 15, 2019 | 24.97 | 24.97 | 23.96 | 24.15 | 194,204 | -0.60(-2.42%) |
Jul 12, 2019 | 24.52 | 24.88 | 24.49 | 24.75 | 200,600 | +0.02(+0.08%) |
Jul 11, 2019 | 25.48 | 25.69 | 24.27 | 24.73 | 282,756 | -0.73(-2.87%) |
Jul 10, 2019 | 25.48 | 26.00 | 25.20 | 25.46 | 241,807 | +0.37(+1.47%) |
Jul 09, 2019 | 25.38 | 25.59 | 24.81 | 25.09 | 192,495 | -0.52(-2.03%) |
Jul 08, 2019 | 25.38 | 26.41 | 25.30 | 25.61 | 370,041 | +0.20(+0.79%) |
Jul 05, 2019 | 24.80 | 25.55 | 24.77 | 25.41 | 359,900 | +0.65(+2.63%) |
Jul 03, 2019 | 25.11 | 25.42 | 24.48 | 24.76 | 192,900 | -0.10(-0.40%) |
Jul 02, 2019 | 25.28 | 25.35 | 24.54 | 24.86 | 260,139 | -0.56(-2.20%) |
Jul 01, 2019 | 24.73 | 25.47 | 24.52 | 25.42 | 588,015 | +1.37(+5.70%) |
Jun 28, 2019 | 23.39 | 24.12 | 23.11 | 24.05 | 631,700 | +0.74(+3.17%) |
Jun 27, 2019 | 22.64 | 23.73 | 22.34 | 23.31 | 252,488 | +0.85(+3.78%) |
Jun 26, 2019 | 22.63 | 23.20 | 22.33 | 22.46 | 359,289 | +0.32(+1.45%) |
Jun 25, 2019 | 22.20 | 22.48 | 21.74 | 22.14 | 248,683 | -0.17(-0.76%) |
Jun 24, 2019 | 23.28 | 23.52 | 22.20 | 22.31 | 251,900 | -0.97(-4.17%) |
Jun 21, 2019 | 23.43 | 23.88 | 23.25 | 23.28 | 437,700 | -0.21(-0.89%) |
Jun 20, 2019 | 22.92 | 23.67 | 22.78 | 23.49 | 493,262 | +1.06(+4.73%) |
Jun 19, 2019 | 23.50 | 23.50 | 22.30 | 22.43 | 361,274 | -1.05(-4.47%) |
Jun 18, 2019 | 23.18 | 23.60 | 22.91 | 23.48 | 564,805 | +0.52(+2.26%) |
Jun 17, 2019 | 22.28 | 23.06 | 22.20 | 22.96 | 554,881 | +0.50(+2.23%) |
Jun 14, 2019 | 22.55 | 22.66 | 22.23 | 22.46 | 261,000 | -0.07(-0.31%) |
Jun 13, 2019 | 22.71 | 22.71 | 21.98 | 22.53 | 345,768 | +0.78(+3.59%) |
Jun 12, 2019 | 21.77 | 22.24 | 21.52 | 21.75 | 383,048 | -0.72(-3.20%) |
Jun 11, 2019 | 22.66 | 22.99 | 22.44 | 22.47 | 294,655 | +0.08(+0.36%) |
Jun 10, 2019 | 22.49 | 23.13 | 22.30 | 22.39 | 147,194 | -0.02(-0.09%) |
Jun 07, 2019 | 22.69 | 22.79 | 22.25 | 22.41 | 176,500 | -0.24(-1.06%) |
Jun 06, 2019 | 22.39 | 22.86 | 22.11 | 22.65 | 239,457 | +0.24(+1.07%) |
Jun 05, 2019 | 23.56 | 24.10 | 21.13 | 22.41 | 305,911 | -1.70(-7.05%) |
Jun 04, 2019 | 23.99 | 24.15 | 23.41 | 24.11 | 321,148 | +0.34(+1.43%) |
Jun 03, 2019 | 23.34 | 24.19 | 23.34 | 23.77 | 243,516 | +0.43(+1.84%) |
May 31, 2019 | 23.97 | 24.00 | 23.00 | 23.34 | 279,000 | -1.27(-5.16%) |
May 30, 2019 | 24.86 | 25.22 | 24.33 | 24.61 | 159,057 | -0.29(-1.16%) |
May 29, 2019 | 24.46 | 25.01 | 24.14 | 24.90 | 253,569 | -0.01(-0.04%) |
May 28, 2019 | 25.01 | 25.25 | 24.70 | 24.91 | 229,270 | -0.05(-0.20%) |
May 24, 2019 | 25.04 | 25.07 | 24.35 | 24.96 | 251,900 | +0.23(+0.93%) |
May 23, 2019 | 26.18 | 26.18 | 24.23 | 24.73 | 264,456 | -2.09(-7.79%) |
May 22, 2019 | 27.81 | 27.82 | 26.80 | 26.82 | 128,644 | -1.38(-4.89%) |
May 21, 2019 | 27.28 | 28.23 | 27.15 | 28.20 | 295,478 | +0.96(+3.52%) |
May 20, 2019 | 27.39 | 27.69 | 27.10 | 27.24 | 224,443 | -0.31(-1.13%) |
May 17, 2019 | 27.97 | 28.23 | 27.46 | 27.55 | 168,900 | -0.81(-2.86%) |
May 16, 2019 | 28.25 | 28.75 | 28.14 | 28.36 | 125,604 | +0.11(+0.39%) |
May 15, 2019 | 27.62 | 28.35 | 27.26 | 28.25 | 126,084 | +0.29(+1.04%) |
May 14, 2019 | 28.50 | 28.50 | 27.76 | 27.96 | 256,675 | +0.23(+0.83%) |
May 13, 2019 | 27.92 | 27.92 | 26.91 | 27.73 | 265,044 | -0.60(-2.12%) |
May 10, 2019 | 28.31 | 28.86 | 27.49 | 28.33 | 225,100 | -0.18(-0.63%) |
May 09, 2019 | 28.68 | 29.13 | 26.59 | 28.51 | 265,251 | -0.36(-1.25%) |
May 08, 2019 | 29.02 | 29.50 | 28.67 | 28.87 | 244,454 | -0.21(-0.72%) |
May 07, 2019 | 29.31 | 29.55 | 28.28 | 29.08 | 271,729 | -0.57(-1.92%) |
May 06, 2019 | 28.81 | 29.80 | 28.69 | 29.65 | 375,884 | +0.50(+1.72%) |
May 03, 2019 | 29.00 | 29.30 | 28.95 | 29.15 | 251,000 | +0.46(+1.60%) |
May 02, 2019 | 29.01 | 29.39 | 28.31 | 28.69 | 162,099 | -0.70(-2.38%) |
May 01, 2019 | 29.87 | 30.26 | 29.31 | 29.39 | 261,181 | -0.31(-1.04%) |
Apr 30, 2019 | 29.83 | 29.85 | 29.00 | 29.70 | 250,054 | +0.04(+0.13%) |
Apr 29, 2019 | 28.50 | 29.92 | 28.30 | 29.66 | 188,249 | +1.11(+3.89%) |
Apr 26, 2019 | 28.32 | 28.74 | 27.48 | 28.55 | 342,000 | -0.43(-1.48%) |
Apr 25, 2019 | 29.35 | 29.54 | 28.52 | 28.98 | 235,759 | -0.39(-1.33%) |
Apr 24, 2019 | 30.75 | 30.93 | 29.29 | 29.37 | 336,937 | -1.18(-3.86%) |
Apr 23, 2019 | 30.00 | 30.81 | 29.70 | 30.55 | 237,254 | +0.74(+2.48%) |
Apr 22, 2019 | 29.38 | 30.15 | 29.30 | 29.81 | 334,441 | +0.92(+3.18%) |
Apr 18, 2019 | 28.84 | 29.36 | 28.23 | 28.89 | 193,500 | +0.08(+0.28%) |
Apr 17, 2019 | 28.90 | 29.30 | 28.61 | 28.81 | 249,448 | +0.16(+0.56%) |
Apr 16, 2019 | 28.03 | 28.87 | 28.03 | 28.65 | 421,259 | +0.85(+3.06%) |
Apr 15, 2019 | 28.51 | 29.28 | 27.50 | 27.80 | 214,732 | -0.73(-2.56%) |
Apr 12, 2019 | 27.84 | 28.88 | 27.53 | 28.53 | 244,800 | +1.40(+5.16%) |
Apr 11, 2019 | 27.00 | 27.60 | 26.52 | 27.13 | 141,331 | +0.25(+0.93%) |
Apr 10, 2019 | 26.55 | 27.11 | 26.20 | 26.88 | 189,949 | +0.35(+1.32%) |
Apr 09, 2019 | 26.34 | 26.89 | 26.15 | 26.53 | 226,133 | +0.11(+0.42%) |
Apr 08, 2019 | 26.88 | 27.15 | 25.97 | 26.42 | 404,887 | -0.27(-1.01%) |
Apr 05, 2019 | 26.14 | 27.01 | 26.09 | 26.69 | 662,000 | +0.74(+2.85%) |
Apr 04, 2019 | 26.02 | 26.35 | 25.62 | 25.95 | 315,907 | -0.11(-0.42%) |
Apr 03, 2019 | 27.05 | 27.30 | 26.03 | 26.06 | 199,608 | -0.72(-2.69%) |
Apr 02, 2019 | 27.01 | 27.34 | 26.66 | 26.78 | 219,397 | -0.27(-1.00%) |
Apr 01, 2019 | 27.22 | 27.77 | 26.96 | 27.05 | 233,103 | +0.49(+1.84%) |
Mar 29, 2019 | 27.44 | 27.53 | 26.30 | 26.56 | 249,900 | -0.42(-1.56%) |
Mar 28, 2019 | 27.10 | 27.75 | 26.75 | 26.98 | 112,939 | -0.19(-0.70%) |
Mar 27, 2019 | 26.81 | 27.53 | 26.31 | 27.17 | 144,201 | +0.70(+2.64%) |
Mar 26, 2019 | 25.84 | 26.80 | 25.72 | 26.47 | 195,318 | +1.17(+4.62%) |
Mar 25, 2019 | 25.21 | 25.44 | 24.50 | 25.30 | 126,429 | +0.02(+0.08%) |
Mar 22, 2019 | 26.29 | 26.46 | 24.94 | 25.28 | 183,600 | -1.05(-3.99%) |
Mar 21, 2019 | 26.05 | 26.64 | 25.94 | 26.33 | 235,873 | +0.35(+1.35%) |
Mar 20, 2019 | 25.18 | 26.70 | 25.11 | 25.98 | 313,181 | +0.83(+3.30%) |
Mar 19, 2019 | 25.21 | 25.70 | 24.78 | 25.15 | 177,852 | +0.19(+0.76%) |
Mar 18, 2019 | 24.96 | 25.32 | 24.41 | 24.96 | 280,030 | +0.15(+0.60%) |
Mar 15, 2019 | 24.73 | 25.24 | 24.04 | 24.81 | 575,200 | -0.04(-0.16%) |
Mar 14, 2019 | 24.24 | 26.15 | 24.24 | 24.85 | 633,990 | +2.10(+9.23%) |
Mar 13, 2019 | 22.34 | 22.97 | 22.34 | 22.75 | 135,082 | +0.52(+2.34%) |
Mar 12, 2019 | 21.98 | 22.59 | 21.70 | 22.23 | 187,311 | +0.40(+1.83%) |
Mar 11, 2019 | 21.55 | 21.98 | 21.08 | 21.83 | 130,605 | +0.38(+1.77%) |
Mar 08, 2019 | 21.96 | 21.96 | 21.17 | 21.45 | 123,200 | -0.78(-3.51%) |
Mar 07, 2019 | 22.79 | 23.03 | 22.04 | 22.23 | 119,493 | -0.50(-2.20%) |
Mar 06, 2019 | 22.97 | 23.14 | 22.72 | 22.73 | 114,854 | -0.34(-1.47%) |
Mar 05, 2019 | 23.47 | 23.71 | 22.80 | 23.07 | 132,735 | -0.39(-1.66%) |
Mar 04, 2019 | 23.58 | 23.75 | 23.16 | 23.46 | 69,659 | +0.08(+0.34%) |