Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 19.95 | 20.25 | 18.30 | 18.75 | 97,813 | -1.65(-8.09%) |
Feb 27, 2020 | 20.40 | 21.90 | 18.75 | 20.40 | 261,900 | -0.15(-0.73%) |
Feb 26, 2020 | 22.65 | 22.65 | 20.25 | 20.55 | 131,286 | +1.20(+6.20%) |
Feb 25, 2020 | 20.25 | 21.00 | 19.20 | 19.35 | 162,481 | -0.90(-4.44%) |
Feb 24, 2020 | 20.55 | 21.00 | 19.95 | 20.25 | 77,029 | -0.75(-3.57%) |
Feb 21, 2020 | 21.90 | 22.35 | 20.70 | 21.00 | 85,713 | -0.60(-2.78%) |
Feb 20, 2020 | 22.35 | 23.40 | 21.60 | 21.60 | 94,557 | -0.75(-3.36%) |
Feb 19, 2020 | 23.25 | 24.30 | 22.20 | 22.35 | 67,496 | -0.90(-3.87%) |
Feb 18, 2020 | 21.30 | 26.25 | 21.30 | 23.25 | 191,524 | +1.65(+7.64%) |
Feb 14, 2020 | 22.95 | 23.10 | 21.60 | 21.60 | 63,606 | -1.35(-5.88%) |
Feb 13, 2020 | 23.70 | 24.60 | 22.80 | 22.95 | 37,323 | -1.05(-4.38%) |
Feb 12, 2020 | 23.85 | 25.95 | 22.50 | 24.00 | 108,986 | +0.15(+0.63%) |
Feb 11, 2020 | 24.15 | 26.70 | 23.70 | 23.85 | 125,923 | +0.15(+0.63%) |
Feb 10, 2020 | 20.25 | 24.30 | 19.80 | 23.70 | 155,769 | +3.75(+18.80%) |
Feb 07, 2020 | 21.00 | 23.10 | 19.73 | 19.95 | 284,406 | +3.90(+24.30%) |
Feb 06, 2020 | 16.50 | 17.10 | 16.05 | 16.05 | 80,286 | -0.60(-3.60%) |
Feb 05, 2020 | 17.70 | 18.12 | 16.65 | 16.65 | 85,621 | -0.90(-5.13%) |
Feb 04, 2020 | 18.75 | 18.75 | 17.55 | 17.55 | 25,375 | -0.45(-2.50%) |
Feb 03, 2020 | 18.75 | 19.20 | 18.00 | 18.00 | 19,734 | -0.45(-2.44%) |
Jan 31, 2020 | 18.00 | 19.05 | 18.00 | 18.45 | 31,520 | +0.15(+0.82%) |
Jan 30, 2020 | 19.05 | 19.05 | 17.70 | 18.30 | 36,051 | -0.60(-3.17%) |
Jan 29, 2020 | 19.35 | 19.35 | 18.90 | 18.90 | 23,742 | -0.45(-2.33%) |
Jan 28, 2020 | 19.35 | 19.50 | 19.20 | 19.35 | 21,927 | +0.00(+0.00%) |
Jan 27, 2020 | 19.95 | 20.10 | 19.35 | 19.35 | 16,025 | -0.75(-3.73%) |
Jan 24, 2020 | 20.70 | 21.00 | 20.10 | 20.10 | 22,020 | -0.75(-3.60%) |
Jan 23, 2020 | 21.15 | 21.23 | 20.70 | 20.85 | 20,057 | -0.30(-1.42%) |
Jan 22, 2020 | 21.30 | 21.60 | 21.15 | 21.15 | 21,106 | -0.15(-0.70%) |
Jan 21, 2020 | 21.75 | 22.05 | 21.30 | 21.30 | 15,119 | -0.60(-2.74%) |
Jan 17, 2020 | 22.65 | 22.80 | 21.90 | 21.90 | 16,586 | -0.30(-1.35%) |
Jan 16, 2020 | 22.50 | 22.65 | 22.20 | 22.20 | 70,247 | +0.00(+0.00%) |
Jan 15, 2020 | 22.05 | 22.65 | 21.75 | 22.20 | 23,926 | +0.45(+2.07%) |
Jan 14, 2020 | 22.20 | 22.65 | 21.75 | 21.75 | 17,018 | -0.45(-2.03%) |
Jan 13, 2020 | 22.05 | 22.57 | 21.75 | 22.20 | 17,944 | +0.00(+0.00%) |
Jan 10, 2020 | 22.35 | 22.57 | 21.90 | 22.20 | 11,600 | -0.15(-0.67%) |
Jan 09, 2020 | 23.55 | 23.55 | 22.20 | 22.35 | 62,938 | -1.20(-5.10%) |
Jan 08, 2020 | 23.40 | 23.70 | 23.25 | 23.55 | 12,312 | +0.15(+0.64%) |
Jan 07, 2020 | 21.30 | 23.55 | 21.15 | 23.40 | 36,137 | +2.40(+11.43%) |
Jan 06, 2020 | 19.65 | 21.45 | 19.35 | 21.00 | 44,338 | +1.20(+6.06%) |
Jan 03, 2020 | 19.95 | 20.25 | 19.65 | 19.80 | 15,720 | -0.30(-1.49%) |
Jan 02, 2020 | 20.40 | 20.85 | 20.10 | 20.10 | 22,430 | -0.45(-2.19%) |
Dec 31, 2019 | 20.40 | 20.70 | 20.25 | 20.55 | 48,393 | +0.00(+0.00%) |
Dec 30, 2019 | 20.70 | 21.00 | 20.55 | 20.55 | 18,733 | -0.30(-1.44%) |
Dec 27, 2019 | 21.00 | 21.11 | 20.25 | 20.85 | 33,780 | +0.15(+0.72%) |
Dec 26, 2019 | 21.00 | 21.75 | 20.25 | 20.70 | 35,072 | -0.45(-2.13%) |
Dec 24, 2019 | 21.75 | 22.35 | 21.00 | 21.15 | 11,186 | -0.30(-1.40%) |
Dec 23, 2019 | 21.30 | 21.75 | 20.85 | 21.45 | 39,190 | +0.45(+2.14%) |
Dec 20, 2019 | 20.25 | 21.30 | 20.25 | 21.00 | 62,600 | +0.75(+3.70%) |
Dec 19, 2019 | 21.30 | 21.30 | 20.25 | 20.25 | 41,193 | -0.90(-4.26%) |
Dec 18, 2019 | 21.00 | 21.30 | 21.00 | 21.15 | 10,141 | +0.15(+0.71%) |
Dec 17, 2019 | 22.05 | 22.05 | 21.00 | 21.00 | 32,838 | -0.90(-4.11%) |
Dec 16, 2019 | 21.60 | 22.20 | 21.60 | 21.90 | 12,745 | +0.00(+0.00%) |
Dec 13, 2019 | 21.45 | 22.35 | 21.45 | 21.90 | 9,486 | +0.15(+0.69%) |
Dec 12, 2019 | 21.60 | 21.90 | 21.00 | 21.75 | 19,597 | +0.60(+2.84%) |
Dec 11, 2019 | 21.45 | 21.90 | 21.00 | 21.15 | 9,265 | -0.15(-0.70%) |
Dec 10, 2019 | 21.30 | 21.60 | 20.85 | 21.30 | 21,415 | +0.15(+0.71%) |
Dec 09, 2019 | 21.60 | 22.20 | 21.15 | 21.15 | 16,007 | -0.90(-4.08%) |
Dec 06, 2019 | 21.60 | 22.20 | 21.00 | 22.05 | 28,273 | +0.30(+1.38%) |
Dec 05, 2019 | 21.75 | 22.12 | 21.68 | 21.75 | 13,022 | +0.00(+0.00%) |
Dec 04, 2019 | 22.20 | 22.43 | 21.75 | 21.75 | 15,190 | -0.45(-2.03%) |
Dec 03, 2019 | 22.35 | 22.95 | 21.90 | 22.20 | 14,626 | -0.60(-2.63%) |
Dec 02, 2019 | 23.70 | 24.00 | 22.65 | 22.80 | 13,663 | -0.60(-2.56%) |
Nov 29, 2019 | 22.80 | 23.55 | 22.73 | 23.40 | 6,673 | +0.45(+1.96%) |
Nov 27, 2019 | 22.65 | 23.25 | 21.75 | 22.95 | 29,606 | +0.75(+3.38%) |
Nov 26, 2019 | 22.50 | 23.40 | 22.20 | 22.20 | 48,555 | -0.45(-1.99%) |
Nov 25, 2019 | 22.20 | 23.70 | 22.20 | 22.65 | 29,873 | +0.15(+0.67%) |
Nov 22, 2019 | 22.95 | 23.25 | 22.41 | 22.50 | 30,100 | +0.15(+0.67%) |
Nov 21, 2019 | 22.65 | 23.10 | 22.20 | 22.35 | 24,992 | -0.30(-1.32%) |
Nov 20, 2019 | 23.25 | 23.85 | 22.65 | 22.65 | 36,805 | -0.60(-2.58%) |
Nov 19, 2019 | 24.00 | 24.30 | 22.95 | 23.25 | 67,216 | -0.30(-1.27%) |
Nov 18, 2019 | 24.45 | 24.45 | 23.55 | 23.55 | 26,739 | -0.75(-3.09%) |
Nov 15, 2019 | 24.75 | 24.75 | 24.30 | 24.30 | 10,540 | +0.00(+0.00%) |
Nov 14, 2019 | 24.15 | 24.90 | 24.00 | 24.30 | 13,797 | -0.45(-1.82%) |
Nov 13, 2019 | 25.05 | 25.35 | 24.75 | 24.75 | 16,213 | -0.30(-1.20%) |
Nov 12, 2019 | 25.20 | 25.80 | 25.05 | 25.05 | 22,475 | -0.30(-1.18%) |
Nov 11, 2019 | 25.65 | 25.80 | 25.20 | 25.35 | 20,382 | -0.60(-2.31%) |
Nov 08, 2019 | 26.55 | 27.15 | 25.80 | 25.95 | 12,980 | -0.45(-1.70%) |
Nov 07, 2019 | 26.85 | 27.00 | 26.21 | 26.40 | 15,181 | +0.15(+0.57%) |
Nov 06, 2019 | 26.55 | 27.00 | 26.10 | 26.25 | 22,087 | -0.45(-1.69%) |
Nov 05, 2019 | 27.00 | 27.05 | 26.10 | 26.70 | 23,399 | +0.45(+1.71%) |
Nov 04, 2019 | 26.70 | 27.45 | 26.10 | 26.25 | 20,877 | -0.15(-0.57%) |
Nov 01, 2019 | 25.35 | 26.85 | 25.35 | 26.40 | 20,353 | +1.05(+4.14%) |
Oct 31, 2019 | 25.80 | 26.10 | 25.20 | 25.35 | 12,612 | -0.90(-3.43%) |
Oct 30, 2019 | 25.35 | 26.32 | 25.20 | 26.25 | 11,007 | +0.75(+2.94%) |
Oct 29, 2019 | 26.25 | 26.55 | 25.50 | 25.50 | 16,608 | -0.90(-3.41%) |
Oct 28, 2019 | 26.55 | 27.00 | 26.25 | 26.40 | 11,032 | -0.15(-0.56%) |
Oct 25, 2019 | 26.25 | 26.85 | 26.25 | 26.55 | 13,220 | +0.00(+0.00%) |
Oct 24, 2019 | 26.40 | 27.30 | 26.32 | 26.55 | 13,237 | +0.00(+0.00%) |
Oct 23, 2019 | 26.25 | 26.70 | 26.25 | 26.55 | 14,641 | +0.15(+0.57%) |
Oct 22, 2019 | 26.40 | 26.85 | 26.10 | 26.40 | 22,991 | -0.15(-0.56%) |
Oct 21, 2019 | 26.70 | 27.00 | 26.25 | 26.55 | 21,540 | +0.15(+0.57%) |
Oct 18, 2019 | 26.10 | 26.85 | 25.95 | 26.40 | 17,926 | -0.15(-0.56%) |
Oct 17, 2019 | 26.55 | 26.70 | 26.25 | 26.55 | 7,789 | +0.45(+1.72%) |
Oct 16, 2019 | 26.55 | 26.70 | 25.95 | 26.10 | 10,569 | -0.45(-1.69%) |
Oct 15, 2019 | 26.70 | 27.60 | 25.95 | 26.55 | 18,556 | +0.30(+1.14%) |
Oct 14, 2019 | 27.15 | 27.90 | 26.25 | 26.25 | 11,375 | -1.20(-4.37%) |
Oct 11, 2019 | 27.00 | 28.05 | 26.25 | 27.45 | 20,573 | +1.20(+4.57%) |
Oct 10, 2019 | 27.00 | 27.52 | 26.25 | 26.25 | 11,827 | -0.60(-2.23%) |
Oct 09, 2019 | 26.40 | 27.45 | 26.40 | 26.85 | 13,023 | +0.45(+1.70%) |
Oct 08, 2019 | 26.25 | 27.23 | 26.25 | 26.40 | 14,805 | +0.15(+0.57%) |
Oct 07, 2019 | 29.25 | 29.25 | 26.10 | 26.25 | 62,099 | -2.85(-9.79%) |
Oct 04, 2019 | 27.60 | 29.25 | 27.60 | 29.10 | 12,273 | +1.20(+4.30%) |
Oct 03, 2019 | 27.30 | 28.05 | 27.15 | 27.90 | 18,060 | +0.45(+1.64%) |
Oct 02, 2019 | 27.45 | 28.35 | 27.45 | 27.45 | 13,550 | -0.30(-1.08%) |
Oct 01, 2019 | 28.20 | 28.80 | 27.75 | 27.75 | 16,497 | -0.45(-1.60%) |
Sep 30, 2019 | 28.20 | 28.95 | 27.90 | 28.20 | 19,342 | -0.15(-0.53%) |
Sep 27, 2019 | 29.55 | 29.55 | 28.35 | 28.35 | 12,680 | -0.75(-2.58%) |
Sep 26, 2019 | 29.25 | 30.15 | 29.10 | 29.10 | 14,024 | -0.30(-1.02%) |
Sep 25, 2019 | 29.40 | 30.45 | 29.25 | 29.40 | 21,219 | -0.15(-0.51%) |
Sep 24, 2019 | 29.70 | 30.30 | 29.55 | 29.55 | 18,056 | -0.30(-1.01%) |
Sep 23, 2019 | 30.15 | 30.15 | 29.55 | 29.85 | 29,838 | -0.30(-1.00%) |
Sep 20, 2019 | 29.55 | 30.15 | 29.55 | 30.15 | 74,153 | +0.45(+1.52%) |
Sep 19, 2019 | 29.55 | 30.00 | 29.25 | 29.70 | 19,280 | +0.45(+1.54%) |
Sep 18, 2019 | 29.40 | 30.00 | 27.82 | 29.25 | 27,600 | -0.15(-0.51%) |
Sep 17, 2019 | 29.55 | 30.00 | 28.95 | 29.40 | 24,412 | -0.45(-1.51%) |
Sep 16, 2019 | 29.10 | 30.75 | 28.95 | 29.85 | 40,835 | +0.15(+0.51%) |
Sep 13, 2019 | 30.00 | 30.60 | 29.25 | 29.70 | 36,833 | +0.45(+1.54%) |
Sep 12, 2019 | 28.50 | 30.00 | 28.20 | 29.25 | 28,948 | +0.45(+1.56%) |
Sep 11, 2019 | 28.95 | 29.40 | 28.35 | 28.80 | 36,112 | +0.00(+0.00%) |
Sep 10, 2019 | 28.80 | 30.00 | 28.35 | 28.80 | 32,558 | +0.15(+0.52%) |
Sep 09, 2019 | 27.30 | 28.95 | 27.30 | 28.65 | 34,892 | +1.35(+4.95%) |
Sep 06, 2019 | 26.70 | 27.75 | 26.10 | 27.30 | 18,840 | +0.90(+3.41%) |
Sep 05, 2019 | 26.10 | 27.60 | 25.80 | 26.40 | 15,267 | +0.90(+3.53%) |
Sep 04, 2019 | 24.90 | 25.80 | 24.90 | 25.50 | 6,212 | +0.90(+3.66%) |
Sep 03, 2019 | 26.85 | 27.75 | 24.60 | 24.60 | 30,380 | -2.25(-8.38%) |
Aug 30, 2019 | 26.25 | 27.30 | 25.95 | 26.85 | 20,653 | +0.75(+2.87%) |
Aug 29, 2019 | 26.70 | 27.15 | 26.10 | 26.10 | 12,861 | -0.30(-1.14%) |
Aug 28, 2019 | 25.95 | 27.60 | 25.95 | 26.40 | 12,603 | +0.30(+1.15%) |
Aug 27, 2019 | 26.85 | 26.85 | 25.65 | 26.10 | 33,300 | -0.45(-1.69%) |
Aug 26, 2019 | 27.15 | 27.45 | 26.25 | 26.55 | 8,689 | -0.30(-1.12%) |
Aug 23, 2019 | 27.75 | 27.90 | 26.70 | 26.85 | 30,326 | -1.20(-4.28%) |
Aug 22, 2019 | 27.45 | 28.80 | 27.38 | 28.05 | 18,103 | +1.05(+3.89%) |
Aug 21, 2019 | 25.20 | 27.30 | 24.45 | 27.00 | 43,347 | +2.55(+10.43%) |
Aug 20, 2019 | 24.00 | 24.60 | 23.40 | 24.45 | 14,407 | +0.75(+3.16%) |
Aug 19, 2019 | 22.35 | 24.15 | 22.35 | 23.70 | 32,066 | +1.80(+8.22%) |
Aug 16, 2019 | 20.85 | 23.40 | 20.85 | 21.90 | 40,013 | +1.05(+5.04%) |
Aug 15, 2019 | 22.20 | 24.90 | 19.80 | 20.85 | 60,015 | -1.05(-4.79%) |
Aug 14, 2019 | 24.00 | 25.65 | 21.23 | 21.90 | 40,826 | -0.75(-3.31%) |
Aug 13, 2019 | 21.75 | 23.10 | 21.75 | 22.65 | 12,881 | +0.45(+2.03%) |
Aug 12, 2019 | 22.50 | 24.15 | 21.90 | 22.20 | 27,806 | -0.75(-3.27%) |
Aug 09, 2019 | 19.20 | 23.10 | 19.05 | 22.95 | 46,600 | +3.90(+20.47%) |
Aug 08, 2019 | 21.15 | 22.05 | 18.60 | 19.05 | 60,539 | -2.70(-12.41%) |
Aug 07, 2019 | 23.25 | 23.32 | 21.15 | 21.75 | 34,600 | -1.65(-7.05%) |
Aug 06, 2019 | 24.15 | 25.20 | 23.25 | 23.40 | 16,437 | -1.35(-5.45%) |
Aug 05, 2019 | 26.40 | 26.85 | 24.15 | 24.75 | 42,029 | -2.25(-8.33%) |
Aug 02, 2019 | 27.75 | 28.48 | 26.55 | 27.00 | 16,780 | -0.75(-2.70%) |
Aug 01, 2019 | 28.05 | 29.40 | 27.75 | 27.75 | 15,244 | -0.75(-2.63%) |
Jul 31, 2019 | 29.55 | 30.45 | 28.35 | 28.50 | 19,790 | -1.35(-4.52%) |
Jul 30, 2019 | 29.10 | 30.30 | 28.95 | 29.85 | 23,158 | +0.45(+1.53%) |
Jul 29, 2019 | 30.00 | 30.68 | 28.95 | 29.40 | 14,145 | -0.75(-2.49%) |
Jul 26, 2019 | 30.15 | 31.05 | 29.85 | 30.15 | 16,000 | +0.15(+0.50%) |
Jul 25, 2019 | 30.00 | 30.30 | 29.32 | 30.00 | 9,862 | +0.00(+0.00%) |
Jul 24, 2019 | 29.25 | 30.30 | 28.80 | 30.00 | 21,797 | +0.45(+1.52%) |
Jul 23, 2019 | 29.25 | 29.70 | 28.50 | 29.55 | 10,398 | +0.60(+2.07%) |
Jul 22, 2019 | 30.00 | 30.15 | 28.65 | 28.95 | 21,004 | -1.05(-3.50%) |
Jul 19, 2019 | 29.55 | 30.90 | 29.55 | 30.00 | 12,493 | +0.15(+0.50%) |
Jul 18, 2019 | 30.00 | 30.60 | 29.25 | 29.85 | 22,755 | +0.00(+0.00%) |
Jul 17, 2019 | 31.50 | 31.80 | 29.40 | 29.85 | 44,680 | -1.80(-5.69%) |
Jul 16, 2019 | 32.10 | 32.40 | 31.05 | 31.65 | 22,235 | -0.75(-2.31%) |
Jul 15, 2019 | 32.55 | 32.70 | 31.80 | 32.40 | 15,355 | +0.15(+0.47%) |
Jul 12, 2019 | 32.25 | 33.15 | 32.10 | 32.25 | 28,133 | +0.15(+0.47%) |
Jul 11, 2019 | 32.70 | 33.00 | 31.80 | 32.10 | 9,306 | -0.45(-1.38%) |
Jul 10, 2019 | 33.00 | 33.45 | 32.10 | 32.55 | 21,470 | -0.15(-0.46%) |
Jul 09, 2019 | 32.10 | 33.00 | 31.65 | 32.70 | 21,791 | +0.30(+0.93%) |
Jul 08, 2019 | 32.10 | 32.85 | 31.80 | 32.40 | 26,288 | +0.30(+0.93%) |
Jul 05, 2019 | 30.90 | 32.25 | 30.90 | 32.10 | 25,933 | +1.20(+3.88%) |
Jul 03, 2019 | 31.80 | 31.80 | 30.90 | 30.90 | 12,640 | -0.45(-1.44%) |
Jul 02, 2019 | 31.20 | 32.85 | 30.90 | 31.35 | 23,654 | -0.15(-0.48%) |
Jul 01, 2019 | 31.20 | 33.00 | 31.05 | 31.50 | 33,816 | +0.45(+1.45%) |
Jun 28, 2019 | 29.10 | 32.85 | 29.10 | 31.05 | 200,733 | +1.95(+6.70%) |
Jun 27, 2019 | 28.20 | 30.23 | 27.75 | 29.10 | 46,997 | +0.60(+2.11%) |
Jun 26, 2019 | 27.00 | 29.03 | 27.00 | 28.50 | 22,470 | +1.35(+4.97%) |
Jun 25, 2019 | 26.55 | 28.20 | 26.40 | 27.15 | 13,629 | +0.30(+1.12%) |
Jun 24, 2019 | 27.45 | 28.50 | 26.55 | 26.85 | 17,428 | -1.05(-3.76%) |
Jun 21, 2019 | 24.75 | 28.05 | 24.75 | 27.90 | 86,760 | +2.55(+10.06%) |
Jun 20, 2019 | 25.80 | 27.00 | 25.05 | 25.35 | 14,175 | -0.60(-2.31%) |
Jun 19, 2019 | 25.20 | 26.25 | 25.20 | 25.95 | 12,696 | +0.45(+1.76%) |
Jun 18, 2019 | 25.20 | 26.25 | 24.98 | 25.50 | 14,318 | +0.45(+1.80%) |
Jun 17, 2019 | 24.45 | 25.80 | 24.30 | 25.05 | 19,687 | +0.30(+1.21%) |
Jun 14, 2019 | 24.00 | 25.95 | 24.00 | 24.75 | 19,320 | +0.60(+2.48%) |
Jun 13, 2019 | 23.10 | 24.30 | 23.10 | 24.15 | 19,243 | +0.90(+3.87%) |
Jun 12, 2019 | 24.60 | 25.05 | 23.25 | 23.25 | 22,149 | -1.65(-6.63%) |
Jun 11, 2019 | 24.75 | 25.65 | 24.75 | 24.90 | 19,055 | +0.60(+2.47%) |
Jun 10, 2019 | 23.85 | 25.65 | 23.70 | 24.30 | 25,831 | +0.75(+3.18%) |
Jun 07, 2019 | 24.00 | 24.15 | 23.25 | 23.55 | 19,513 | -0.45(-1.87%) |
Jun 06, 2019 | 23.85 | 24.60 | 23.32 | 24.00 | 16,697 | +0.00(+0.00%) |
Jun 05, 2019 | 25.50 | 25.50 | 23.85 | 24.00 | 12,383 | -1.80(-6.98%) |
Jun 04, 2019 | 23.85 | 25.95 | 23.55 | 25.80 | 29,993 | +2.40(+10.26%) |
Jun 03, 2019 | 22.95 | 24.15 | 22.65 | 23.40 | 21,217 | +0.15(+0.65%) |
May 31, 2019 | 23.55 | 24.00 | 22.80 | 23.25 | 17,113 | -0.75(-3.12%) |
May 30, 2019 | 24.30 | 24.75 | 23.70 | 24.00 | 18,916 | -0.30(-1.23%) |
May 29, 2019 | 24.90 | 25.50 | 23.70 | 24.30 | 23,305 | -1.20(-4.71%) |
May 28, 2019 | 25.35 | 26.32 | 25.05 | 25.50 | 25,532 | +0.00(+0.00%) |
May 24, 2019 | 24.45 | 25.65 | 24.45 | 25.50 | 8,740 | +1.05(+4.29%) |
May 23, 2019 | 23.70 | 25.27 | 23.70 | 24.45 | 22,404 | +0.30(+1.24%) |
May 22, 2019 | 24.90 | 25.35 | 23.70 | 24.15 | 21,846 | -0.75(-3.01%) |
May 21, 2019 | 24.60 | 25.50 | 24.60 | 24.90 | 17,075 | +0.30(+1.22%) |
May 20, 2019 | 25.65 | 25.73 | 24.23 | 24.60 | 16,929 | -1.05(-4.09%) |
May 17, 2019 | 27.00 | 27.07 | 25.05 | 25.65 | 31,713 | -1.65(-6.04%) |
May 16, 2019 | 27.15 | 27.45 | 26.77 | 27.30 | 27,548 | +0.00(+0.00%) |
May 15, 2019 | 27.60 | 27.90 | 27.15 | 27.30 | 11,310 | -0.45(-1.62%) |
May 14, 2019 | 27.15 | 29.25 | 27.15 | 27.75 | 22,815 | +0.45(+1.65%) |
May 13, 2019 | 27.15 | 27.90 | 27.00 | 27.30 | 23,167 | -0.75(-2.67%) |
May 10, 2019 | 27.30 | 28.20 | 27.07 | 28.05 | 21,193 | +0.45(+1.63%) |
May 09, 2019 | 27.60 | 27.90 | 27.15 | 27.60 | 24,964 | -0.15(-0.54%) |
May 08, 2019 | 28.20 | 28.57 | 27.45 | 27.75 | 33,705 | -0.60(-2.12%) |
May 07, 2019 | 26.55 | 28.50 | 26.55 | 28.35 | 53,172 | +2.40(+9.25%) |
May 06, 2019 | 25.50 | 26.55 | 25.05 | 25.95 | 33,561 | +0.30(+1.17%) |
May 03, 2019 | 26.70 | 27.30 | 25.20 | 25.65 | 45,286 | -0.90(-3.39%) |
May 02, 2019 | 25.20 | 26.77 | 25.05 | 26.55 | 37,743 | +1.05(+4.12%) |
May 01, 2019 | 25.35 | 26.25 | 25.20 | 25.50 | 27,758 | +0.15(+0.59%) |
Apr 30, 2019 | 26.55 | 26.55 | 25.35 | 25.35 | 109,147 | -1.20(-4.52%) |
Apr 29, 2019 | 25.65 | 26.55 | 25.35 | 26.55 | 51,620 | +0.75(+2.91%) |
Apr 26, 2019 | 26.10 | 26.25 | 25.05 | 25.80 | 31,313 | +0.00(+0.00%) |
Apr 25, 2019 | 27.00 | 27.38 | 25.05 | 25.80 | 44,764 | -1.05(-3.91%) |
Apr 24, 2019 | 27.60 | 27.76 | 26.25 | 26.85 | 18,524 | -0.60(-2.19%) |
Apr 23, 2019 | 27.15 | 27.75 | 25.63 | 27.45 | 43,183 | +0.60(+2.23%) |
Apr 22, 2019 | 26.85 | 28.20 | 26.85 | 26.85 | 23,882 | -0.60(-2.19%) |
Apr 18, 2019 | 28.35 | 29.02 | 27.38 | 27.45 | 29,246 | -1.20(-4.19%) |
Apr 17, 2019 | 30.60 | 30.75 | 27.90 | 28.65 | 64,915 | -1.65(-5.45%) |
Apr 16, 2019 | 30.15 | 31.95 | 29.55 | 30.30 | 39,774 | +0.30(+1.00%) |
Apr 15, 2019 | 29.85 | 30.60 | 28.80 | 30.00 | 42,679 | +0.00(+0.00%) |
Apr 12, 2019 | 30.15 | 30.30 | 29.55 | 30.00 | 18,840 | +0.15(+0.50%) |
Apr 11, 2019 | 30.15 | 30.45 | 29.70 | 29.85 | 12,835 | +0.00(+0.00%) |
Apr 10, 2019 | 30.00 | 30.23 | 29.25 | 29.85 | 16,110 | +0.00(+0.00%) |
Apr 09, 2019 | 30.15 | 30.30 | 29.55 | 29.85 | 13,595 | -0.15(-0.50%) |
Apr 08, 2019 | 30.15 | 30.60 | 29.55 | 30.00 | 17,701 | +0.00(+0.00%) |
Apr 05, 2019 | 30.15 | 30.90 | 29.70 | 30.00 | 23,146 | +0.15(+0.50%) |
Apr 04, 2019 | 29.25 | 30.15 | 29.10 | 29.85 | 16,745 | +0.45(+1.53%) |
Apr 03, 2019 | 28.35 | 30.45 | 28.05 | 29.40 | 36,471 | +1.35(+4.81%) |
Apr 02, 2019 | 27.60 | 28.50 | 26.85 | 28.05 | 20,419 | +0.45(+1.63%) |
Apr 01, 2019 | 27.90 | 28.35 | 27.00 | 27.60 | 26,873 | +0.30(+1.10%) |
Mar 29, 2019 | 27.15 | 28.05 | 26.55 | 27.30 | 24,426 | +0.30(+1.11%) |
Mar 28, 2019 | 26.85 | 27.60 | 26.55 | 27.00 | 13,561 | -0.30(-1.10%) |
Mar 27, 2019 | 27.45 | 27.60 | 26.40 | 27.30 | 21,792 | +0.00(+0.00%) |
Mar 26, 2019 | 28.20 | 28.95 | 26.18 | 27.30 | 45,294 | -0.60(-2.15%) |
Mar 25, 2019 | 27.60 | 28.50 | 27.15 | 27.90 | 33,358 | +0.15(+0.54%) |
Mar 22, 2019 | 28.95 | 28.95 | 27.00 | 27.75 | 48,760 | -1.50(-5.13%) |
Mar 21, 2019 | 29.10 | 30.15 | 28.95 | 29.25 | 26,942 | +0.00(+0.00%) |
Mar 20, 2019 | 29.55 | 30.45 | 28.80 | 29.25 | 46,119 | -0.45(-1.52%) |
Mar 19, 2019 | 30.45 | 30.45 | 28.95 | 29.70 | 53,530 | -0.45(-1.49%) |
Mar 18, 2019 | 30.15 | 30.90 | 29.46 | 30.15 | 68,841 | +0.00(+0.00%) |
Mar 15, 2019 | 29.85 | 30.52 | 29.25 | 30.15 | 158,273 | +0.30(+1.01%) |
Mar 14, 2019 | 29.40 | 30.00 | 29.02 | 29.85 | 47,062 | +0.15(+0.51%) |
Mar 13, 2019 | 29.85 | 30.30 | 28.95 | 29.70 | 51,164 | +0.15(+0.51%) |
Mar 12, 2019 | 29.55 | 30.30 | 29.06 | 29.55 | 29,266 | +0.00(+0.00%) |
Mar 11, 2019 | 30.75 | 30.75 | 28.65 | 29.55 | 67,638 | -1.20(-3.90%) |
Mar 08, 2019 | 30.45 | 31.20 | 29.55 | 30.75 | 40,473 | -0.30(-0.97%) |
Mar 07, 2019 | 31.65 | 31.73 | 30.30 | 31.05 | 27,267 | -0.75(-2.36%) |
Mar 06, 2019 | 31.80 | 32.25 | 31.20 | 31.80 | 38,321 | -0.15(-0.47%) |
Mar 05, 2019 | 32.85 | 33.15 | 31.65 | 31.95 | 33,236 | -0.60(-1.84%) |
Mar 04, 2019 | 31.50 | 32.85 | 31.35 | 32.55 | 45,565 | +0.90(+2.84%) |