Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 22.10 | 23.80 | 20.26 | 23.07 | 9,316 | +0.51(+2.26%) |
Mar 30, 2020 | 20.04 | 22.56 | 20.04 | 22.56 | 3,284 | +3.18(+16.41%) |
Mar 27, 2020 | 20.46 | 22.25 | 17.46 | 19.38 | 4,500 | -2.97(-13.29%) |
Mar 26, 2020 | 16.59 | 22.35 | 15.65 | 22.35 | 19,241 | +5.25(+30.70%) |
Mar 25, 2020 | 16.97 | 17.63 | 16.20 | 17.10 | 3,160 | +0.30(+1.79%) |
Mar 24, 2020 | 15.79 | 16.80 | 14.65 | 16.80 | 5,773 | +1.45(+9.45%) |
Mar 23, 2020 | 15.50 | 16.71 | 15.19 | 15.35 | 2,915 | -0.95(-5.83%) |
Mar 20, 2020 | 16.55 | 16.55 | 14.68 | 16.30 | 9,500 | -1.30(-7.39%) |
Mar 19, 2020 | 16.17 | 17.60 | 14.70 | 17.60 | 5,046 | +1.49(+9.25%) |
Mar 18, 2020 | 17.68 | 17.68 | 16.11 | 16.11 | 2,414 | -1.87(-10.40%) |
Mar 17, 2020 | 15.57 | 17.98 | 15.00 | 17.98 | 5,016 | +3.82(+26.98%) |
Mar 16, 2020 | 14.79 | 14.79 | 14.16 | 14.16 | 2,162 | -0.94(-6.23%) |
Mar 13, 2020 | 15.24 | 15.24 | 15.10 | 15.10 | 2,700 | +0.60(+4.14%) |
Mar 12, 2020 | 15.05 | 16.39 | 14.45 | 14.50 | 38,080 | -3.01(-17.19%) |
Mar 11, 2020 | 16.45 | 18.04 | 16.45 | 17.51 | 5,245 | +1.01(+6.12%) |
Mar 10, 2020 | 16.75 | 16.75 | 14.06 | 16.50 | 11,710 | -1.05(-5.98%) |
Mar 09, 2020 | 16.03 | 17.55 | 16.03 | 17.55 | 1,375 | -0.75(-4.10%) |
Mar 06, 2020 | 17.32 | 18.39 | 16.99 | 18.30 | 4,000 | +0.67(+3.80%) |
Mar 05, 2020 | 17.63 | 17.63 | 16.78 | 17.63 | 837 | -1.02(-5.47%) |
Mar 04, 2020 | 17.83 | 18.65 | 17.83 | 18.65 | 1,188 | +0.85(+4.78%) |
Mar 03, 2020 | 19.10 | 19.80 | 17.33 | 17.80 | 5,231 | -0.88(-4.71%) |
Mar 02, 2020 | 17.63 | 18.68 | 17.25 | 18.68 | 9,590 | +1.20(+6.86%) |
Feb 28, 2020 | 16.47 | 17.66 | 16.32 | 17.48 | 7,100 | +0.68(+4.05%) |
Feb 27, 2020 | 17.52 | 18.39 | 16.70 | 16.80 | 2,073 | -1.69(-9.14%) |
Feb 26, 2020 | 18.59 | 18.59 | 18.49 | 18.49 | 724 | -0.65(-3.40%) |
Feb 25, 2020 | 19.00 | 19.14 | 18.95 | 19.14 | 1,186 | +0.14(+0.74%) |
Feb 24, 2020 | 19.00 | 19.00 | 19.00 | 19.00 | 865 | -0.50(-2.56%) |
Feb 21, 2020 | 20.48 | 21.09 | 19.50 | 19.50 | 6,000 | -0.63(-3.13%) |
Feb 20, 2020 | 20.50 | 20.95 | 19.88 | 20.13 | 8,787 | -0.67(-3.22%) |
Feb 19, 2020 | 21.12 | 21.12 | 20.70 | 20.80 | 1,159 | -1.31(-5.92%) |
Feb 18, 2020 | 22.11 | 22.11 | 22.11 | 22.11 | 445 | +0.41(+1.89%) |
Feb 14, 2020 | 20.81 | 21.70 | 20.81 | 21.70 | 1,000 | +0.47(+2.21%) |
Feb 13, 2020 | 20.62 | 21.23 | 20.54 | 21.23 | 1,325 | +0.45(+2.17%) |
Feb 12, 2020 | 20.78 | 20.78 | 20.78 | 20.78 | 408 | -0.06(-0.29%) |
Feb 11, 2020 | 21.20 | 21.82 | 20.84 | 20.84 | 3,680 | -1.21(-5.49%) |
Feb 10, 2020 | 22.05 | 22.05 | 22.05 | 22.05 | 707 | -0.12(-0.54%) |
Feb 07, 2020 | 20.71 | 22.17 | 20.71 | 22.17 | 4,500 | +1.16(+5.52%) |
Feb 06, 2020 | 22.71 | 22.80 | 20.80 | 21.01 | 14,153 | -1.86(-8.13%) |
Feb 05, 2020 | 21.13 | 23.80 | 21.13 | 22.87 | 15,565 | +2.17(+10.48%) |
Feb 04, 2020 | 19.50 | 21.01 | 19.50 | 20.70 | 12,004 | +0.36(+1.77%) |
Feb 03, 2020 | 20.97 | 20.97 | 19.94 | 20.34 | 2,112 | +1.28(+6.72%) |
Jan 31, 2020 | 19.55 | 20.25 | 19.00 | 19.06 | 5,300 | -0.24(-1.24%) |
Jan 30, 2020 | 21.13 | 21.70 | 18.94 | 19.30 | 14,881 | -1.97(-9.26%) |
Jan 29, 2020 | 23.46 | 23.86 | 21.09 | 21.27 | 21,080 | -2.18(-9.30%) |
Jan 28, 2020 | 24.00 | 24.86 | 22.72 | 23.45 | 30,711 | -0.17(-0.72%) |
Jan 27, 2020 | 24.89 | 27.06 | 22.70 | 23.62 | 31,611 | +0.01(+0.04%) |
Jan 24, 2020 | 29.00 | 29.05 | 23.09 | 23.61 | 13,200 | -5.93(-20.07%) |
Jan 23, 2020 | 28.42 | 31.86 | 28.42 | 29.54 | 94,722 | -1.50(-4.83%) |
Jan 22, 2020 | 27.50 | 31.27 | 27.22 | 31.04 | 58,739 | +3.70(+13.53%) |
Jan 21, 2020 | 25.23 | 27.50 | 24.75 | 27.34 | 27,069 | +2.59(+10.46%) |
Jan 17, 2020 | 25.68 | 25.68 | 24.28 | 24.75 | 13,100 | -0.80(-3.13%) |
Jan 16, 2020 | 26.75 | 26.75 | 25.01 | 25.55 | 10,661 | -1.25(-4.66%) |
Jan 15, 2020 | 27.38 | 27.38 | 26.41 | 26.80 | 6,529 | -0.21(-0.78%) |
Jan 14, 2020 | 27.39 | 27.57 | 26.91 | 27.01 | 5,890 | -1.13(-4.02%) |
Jan 13, 2020 | 27.32 | 29.19 | 26.17 | 28.14 | 89,978 | +0.50(+1.81%) |
Jan 10, 2020 | 26.50 | 27.85 | 26.50 | 27.64 | 12,700 | +1.24(+4.70%) |
Jan 09, 2020 | 25.00 | 26.60 | 25.00 | 26.40 | 43,603 | +2.57(+10.78%) |
Jan 08, 2020 | 24.33 | 24.76 | 22.64 | 23.83 | 10,921 | -0.19(-0.77%) |
Jan 07, 2020 | 23.80 | 24.44 | 23.80 | 24.02 | 2,923 | -0.34(-1.42%) |
Jan 06, 2020 | 24.81 | 24.81 | 24.36 | 24.36 | 705 | -0.17(-0.69%) |
Jan 03, 2020 | 24.89 | 25.20 | 24.40 | 24.53 | 2,400 | -0.34(-1.37%) |
Jan 02, 2020 | 24.87 | 24.87 | 24.87 | 24.87 | 506 | +0.08(+0.32%) |
Dec 31, 2019 | 25.33 | 25.33 | 24.45 | 24.79 | 5,300 | +0.09(+0.36%) |
Dec 30, 2019 | 25.11 | 25.49 | 24.57 | 24.70 | 5,865 | -0.16(-0.64%) |
Dec 27, 2019 | 24.57 | 24.86 | 24.57 | 24.86 | 1,600 | -0.02(-0.08%) |
Dec 26, 2019 | 24.76 | 24.88 | 24.61 | 24.88 | 2,686 | -0.09(-0.38%) |
Dec 24, 2019 | 24.65 | 25.28 | 24.32 | 24.97 | 5,900 | +0.36(+1.48%) |
Dec 23, 2019 | 24.87 | 25.19 | 24.54 | 24.61 | 4,238 | -0.49(-1.95%) |
Dec 20, 2019 | 24.84 | 25.10 | 24.45 | 25.10 | 9,300 | +0.40(+1.62%) |
Dec 19, 2019 | 25.43 | 25.43 | 24.48 | 24.70 | 9,817 | -0.10(-0.40%) |
Dec 18, 2019 | 24.78 | 26.07 | 24.46 | 24.80 | 11,077 | +0.04(+0.16%) |
Dec 17, 2019 | 24.63 | 25.16 | 24.30 | 24.76 | 10,103 | -0.24(-0.96%) |
Dec 16, 2019 | 24.79 | 25.30 | 24.46 | 25.00 | 2,444 | +0.11(+0.44%) |
Dec 13, 2019 | 24.50 | 24.89 | 24.50 | 24.89 | 400 | +0.58(+2.39%) |
Dec 12, 2019 | 25.41 | 25.41 | 24.31 | 24.31 | 1,809 | -0.19(-0.78%) |
Dec 11, 2019 | 25.08 | 25.89 | 24.23 | 24.50 | 33,106 | -0.65(-2.58%) |
Dec 10, 2019 | 25.20 | 26.70 | 24.74 | 25.15 | 25,010 | +0.02(+0.08%) |
Dec 09, 2019 | 25.55 | 26.20 | 25.13 | 25.13 | 4,586 | +0.07(+0.28%) |
Dec 06, 2019 | 24.85 | 25.80 | 24.58 | 25.06 | 5,100 | +0.65(+2.66%) |
Dec 05, 2019 | 25.30 | 25.50 | 24.41 | 24.41 | 5,505 | -1.60(-6.15%) |
Dec 04, 2019 | 25.50 | 26.80 | 25.50 | 26.01 | 2,611 | +0.61(+2.40%) |
Dec 03, 2019 | 24.35 | 25.75 | 23.68 | 25.40 | 15,345 | +0.89(+3.63%) |
Dec 02, 2019 | 26.50 | 26.50 | 24.30 | 24.51 | 11,502 | -2.27(-8.48%) |
Nov 29, 2019 | 26.78 | 26.78 | 26.78 | 26.78 | 500 | +0.28(+1.06%) |
Nov 27, 2019 | 25.10 | 26.80 | 24.97 | 26.50 | 6,700 | +1.06(+4.17%) |
Nov 26, 2019 | 25.15 | 26.10 | 25.15 | 25.44 | 7,629 | +0.14(+0.55%) |
Nov 25, 2019 | 25.00 | 25.99 | 25.00 | 25.30 | 6,224 | +0.30(+1.20%) |
Nov 22, 2019 | 24.80 | 25.60 | 24.80 | 25.00 | 7,000 | +0.33(+1.34%) |
Nov 21, 2019 | 25.21 | 25.33 | 24.38 | 24.67 | 2,357 | -0.03(-0.12%) |
Nov 20, 2019 | 24.76 | 25.30 | 24.48 | 24.70 | 4,393 | -0.44(-1.75%) |
Nov 19, 2019 | 24.41 | 25.60 | 24.27 | 25.14 | 4,691 | +0.83(+3.40%) |
Nov 18, 2019 | 24.71 | 24.71 | 24.31 | 24.31 | 665 | +0.11(+0.47%) |
Nov 15, 2019 | 25.63 | 25.63 | 24.20 | 24.20 | 6,600 | -1.00(-3.97%) |
Nov 14, 2019 | 25.21 | 25.55 | 24.75 | 25.20 | 3,091 | +0.50(+2.02%) |
Nov 13, 2019 | 25.41 | 26.29 | 24.70 | 24.70 | 9,657 | -0.43(-1.71%) |
Nov 12, 2019 | 25.13 | 25.13 | 25.13 | 193 | +0.00(+0.00%) | |
Nov 11, 2019 | 25.13 | 25.13 | 25.13 | 160 | +0.00(+0.00%) | |
Nov 08, 2019 | 25.13 | 25.13 | 25.13 | 25.13 | 300 | +0.21(+0.84%) |
Nov 07, 2019 | 24.10 | 25.07 | 24.10 | 24.92 | 1,768 | +0.02(+0.08%) |
Nov 06, 2019 | 24.90 | 24.90 | 24.90 | 24.90 | 778 | +0.19(+0.77%) |
Nov 05, 2019 | 24.82 | 25.08 | 24.00 | 24.71 | 6,703 | -0.49(-1.94%) |
Nov 04, 2019 | 24.78 | 25.49 | 24.77 | 25.20 | 2,261 | +0.00(+0.00%) |
Nov 01, 2019 | 24.85 | 25.20 | 24.56 | 25.20 | 1,500 | +0.53(+2.15%) |
Oct 31, 2019 | 25.27 | 25.27 | 24.67 | 24.67 | 1,126 | -0.36(-1.44%) |
Oct 30, 2019 | 25.02 | 25.07 | 24.90 | 25.03 | 1,656 | +0.56(+2.29%) |
Oct 29, 2019 | 25.18 | 25.18 | 24.14 | 24.47 | 8,223 | -1.18(-4.58%) |
Oct 28, 2019 | 25.83 | 25.83 | 25.64 | 25.64 | 557 | -0.25(-0.95%) |
Oct 25, 2019 | 25.75 | 25.89 | 25.75 | 25.89 | 1,400 | +0.46(+1.81%) |
Oct 24, 2019 | 24.35 | 25.46 | 23.70 | 25.43 | 2,008 | +1.30(+5.39%) |
Oct 23, 2019 | 25.01 | 25.23 | 23.94 | 24.13 | 15,523 | -1.15(-4.55%) |
Oct 22, 2019 | 25.03 | 25.28 | 25.03 | 25.28 | 3,920 | -0.27(-1.06%) |
Oct 21, 2019 | 25.66 | 25.66 | 25.04 | 25.55 | 1,778 | -0.15(-0.58%) |
Oct 18, 2019 | 25.56 | 25.70 | 25.42 | 25.70 | 2,200 | -0.10(-0.39%) |
Oct 17, 2019 | 26.98 | 28.00 | 25.00 | 25.80 | 16,962 | -3.43(-11.73%) |
Oct 16, 2019 | 29.28 | 29.45 | 29.05 | 29.23 | 2,314 | -1.22(-4.01%) |
Oct 15, 2019 | 28.52 | 30.45 | 28.52 | 30.45 | 1,781 | +1.46(+5.04%) |
Oct 14, 2019 | 29.35 | 29.35 | 28.99 | 28.99 | 859 | -0.25(-0.85%) |
Oct 11, 2019 | 28.20 | 29.50 | 28.20 | 29.24 | 33,900 | +1.23(+4.39%) |
Oct 10, 2019 | 27.50 | 28.43 | 26.70 | 28.01 | 20,115 | +1.74(+6.62%) |
Oct 09, 2019 | 27.10 | 27.23 | 26.20 | 26.27 | 17,134 | -0.66(-2.45%) |
Oct 08, 2019 | 26.79 | 26.97 | 26.44 | 26.93 | 4,976 | +0.28(+1.05%) |
Oct 07, 2019 | 26.52 | 27.69 | 26.39 | 26.65 | 31,833 | -0.05(-0.19%) |
Oct 04, 2019 | 26.77 | 28.73 | 25.54 | 26.70 | 40,400 | +0.01(+0.04%) |
Oct 03, 2019 | 27.01 | 27.30 | 25.92 | 26.69 | 9,668 | +0.35(+1.33%) |
Oct 02, 2019 | 28.00 | 28.00 | 25.85 | 26.34 | 22,018 | -1.72(-6.13%) |
Oct 01, 2019 | 28.20 | 29.00 | 28.01 | 28.06 | 7,081 | -2.11(-6.99%) |
Sep 30, 2019 | 30.25 | 31.35 | 29.32 | 30.17 | 9,901 | -0.90(-2.90%) |
Sep 27, 2019 | 31.30 | 32.60 | 31.07 | 31.07 | 6,500 | -2.15(-6.47%) |
Sep 26, 2019 | 32.15 | 33.85 | 31.00 | 33.22 | 8,614 | +1.00(+3.10%) |
Sep 25, 2019 | 33.95 | 34.28 | 28.09 | 32.22 | 47,226 | -2.17(-6.31%) |
Sep 24, 2019 | 34.55 | 34.58 | 33.57 | 34.39 | 8,174 | -1.01(-2.85%) |
Sep 23, 2019 | 34.74 | 35.98 | 34.74 | 35.40 | 5,663 | +0.50(+1.43%) |
Sep 20, 2019 | 34.75 | 35.00 | 34.51 | 34.90 | 16,300 | -0.10(-0.29%) |
Sep 19, 2019 | 34.55 | 35.00 | 34.07 | 35.00 | 8,383 | +0.38(+1.10%) |
Sep 18, 2019 | 34.52 | 34.97 | 33.65 | 34.62 | 10,427 | +0.32(+0.93%) |
Sep 17, 2019 | 34.09 | 34.62 | 33.95 | 34.30 | 7,262 | -0.38(-1.10%) |
Sep 16, 2019 | 34.50 | 35.25 | 34.29 | 34.68 | 9,012 | -0.62(-1.76%) |
Sep 13, 2019 | 35.30 | 35.30 | 35.30 | 35.30 | 800 | +0.27(+0.77%) |
Sep 12, 2019 | 34.30 | 35.03 | 34.20 | 35.03 | 3,367 | -0.22(-0.62%) |
Sep 11, 2019 | 34.02 | 35.40 | 34.02 | 35.25 | 3,966 | +1.57(+4.66%) |
Sep 10, 2019 | 34.20 | 34.39 | 33.68 | 33.68 | 2,492 | -1.57(-4.45%) |
Sep 09, 2019 | 34.13 | 35.27 | 33.92 | 35.25 | 3,830 | +1.16(+3.40%) |
Sep 06, 2019 | 34.91 | 34.91 | 34.09 | 34.09 | 900 | +0.08(+0.24%) |
Sep 05, 2019 | 34.94 | 35.02 | 33.99 | 34.01 | 2,461 | -0.24(-0.70%) |
Sep 04, 2019 | 34.25 | 34.25 | 34.25 | 34.25 | 258 | +0.52(+1.54%) |
Sep 03, 2019 | 33.99 | 34.23 | 33.49 | 33.73 | 1,951 | +0.24(+0.72%) |
Aug 30, 2019 | 33.49 | 33.49 | 33.49 | 33.49 | 200 | -1.21(-3.49%) |
Aug 29, 2019 | 33.49 | 35.54 | 33.28 | 34.70 | 11,628 | +0.80(+2.36%) |
Aug 28, 2019 | 34.38 | 34.47 | 33.37 | 33.90 | 4,299 | +0.00(+0.00%) |
Aug 27, 2019 | 33.59 | 34.22 | 32.64 | 33.90 | 2,238 | -0.08(-0.24%) |
Aug 26, 2019 | 33.78 | 33.98 | 31.11 | 33.98 | 4,895 | -0.43(-1.25%) |
Aug 23, 2019 | 34.68 | 34.68 | 34.41 | 34.41 | 2,100 | +0.00(+0.00%) |
Aug 22, 2019 | 34.00 | 34.70 | 34.00 | 34.41 | 2,790 | +0.15(+0.44%) |
Aug 21, 2019 | 35.01 | 35.08 | 34.26 | 34.26 | 2,596 | -0.99(-2.81%) |
Aug 20, 2019 | 36.00 | 36.00 | 35.25 | 35.25 | 2,036 | -1.20(-3.29%) |
Aug 19, 2019 | 36.41 | 36.45 | 35.66 | 36.45 | 4,727 | -0.13(-0.36%) |
Aug 16, 2019 | 36.61 | 36.61 | 36.31 | 36.58 | 1,000 | +0.35(+0.97%) |
Aug 15, 2019 | 36.25 | 36.25 | 36.23 | 36.23 | 1,075 | -0.02(-0.06%) |
Aug 14, 2019 | 35.47 | 36.76 | 35.36 | 36.25 | 8,212 | +0.55(+1.54%) |
Aug 13, 2019 | 35.70 | 35.70 | 35.70 | 35.70 | 496 | -0.15(-0.42%) |
Aug 12, 2019 | 36.69 | 36.69 | 34.74 | 35.85 | 3,519 | +0.31(+0.87%) |
Aug 09, 2019 | 36.55 | 36.55 | 35.54 | 35.54 | 900 | +0.09(+0.25%) |
Aug 08, 2019 | 35.45 | 35.45 | 35.45 | 35.45 | 987 | -0.05(-0.14%) |
Aug 07, 2019 | 35.49 | 35.50 | 35.49 | 35.50 | 793 | -0.17(-0.48%) |
Aug 06, 2019 | 35.67 | 35.67 | 35.67 | 35.67 | 718 | +1.35(+3.93%) |
Aug 05, 2019 | 34.22 | 34.32 | 33.81 | 34.32 | 2,579 | -1.48(-4.13%) |
Aug 02, 2019 | 35.60 | 35.80 | 33.90 | 35.80 | 2,700 | +0.50(+1.42%) |
Aug 01, 2019 | 35.93 | 36.31 | 35.30 | 35.30 | 3,828 | -0.37(-1.04%) |
Jul 31, 2019 | 35.35 | 35.99 | 35.24 | 35.67 | 4,123 | +0.97(+2.80%) |
Jul 30, 2019 | 35.00 | 35.70 | 34.25 | 34.70 | 6,044 | +0.03(+0.09%) |
Jul 29, 2019 | 35.59 | 35.59 | 34.50 | 34.67 | 7,431 | -1.20(-3.35%) |
Jul 26, 2019 | 36.10 | 36.10 | 35.50 | 35.87 | 3,200 | -0.32(-0.88%) |
Jul 25, 2019 | 36.78 | 36.78 | 34.97 | 36.19 | 3,571 | -0.11(-0.30%) |
Jul 24, 2019 | 35.50 | 36.30 | 35.50 | 36.30 | 2,634 | +1.03(+2.92%) |
Jul 23, 2019 | 35.30 | 36.40 | 33.16 | 35.27 | 5,084 | +0.16(+0.46%) |
Jul 22, 2019 | 34.40 | 35.11 | 33.72 | 35.11 | 1,664 | +0.68(+1.98%) |
Jul 19, 2019 | 35.31 | 35.98 | 34.43 | 34.43 | 5,900 | -0.50(-1.43%) |
Jul 18, 2019 | 36.80 | 36.80 | 34.93 | 34.93 | 2,776 | -1.12(-3.11%) |
Jul 17, 2019 | 34.89 | 36.45 | 34.89 | 36.05 | 8,124 | +1.05(+3.00%) |
Jul 16, 2019 | 34.47 | 37.00 | 34.41 | 35.00 | 2,620 | +0.19(+0.55%) |
Jul 15, 2019 | 35.39 | 35.39 | 34.60 | 34.81 | 3,268 | +0.00(+0.00%) |
Jul 12, 2019 | 35.04 | 35.71 | 34.55 | 34.81 | 8,800 | -0.38(-1.08%) |
Jul 11, 2019 | 34.17 | 35.19 | 34.08 | 35.19 | 6,166 | +1.02(+2.99%) |
Jul 10, 2019 | 32.99 | 34.17 | 32.99 | 34.17 | 5,505 | +1.73(+5.33%) |
Jul 09, 2019 | 32.50 | 34.75 | 32.19 | 32.44 | 7,384 | -1.72(-5.04%) |
Jul 08, 2019 | 34.21 | 34.21 | 33.19 | 34.16 | 5,961 | -0.19(-0.54%) |
Jul 05, 2019 | 34.82 | 38.00 | 33.12 | 34.34 | 8,300 | -0.55(-1.56%) |
Jul 03, 2019 | 34.88 | 35.65 | 34.39 | 34.89 | 5,300 | +0.52(+1.51%) |
Jul 02, 2019 | 29.58 | 34.66 | 29.58 | 34.37 | 21,640 | +4.89(+16.59%) |
Jul 01, 2019 | 29.42 | 29.84 | 28.66 | 29.48 | 5,779 | -0.28(-0.94%) |
Jun 28, 2019 | 29.49 | 31.00 | 29.05 | 29.76 | 192,200 | +0.27(+0.92%) |
Jun 27, 2019 | 29.25 | 29.50 | 29.00 | 29.49 | 8,855 | +0.48(+1.65%) |
Jun 26, 2019 | 28.98 | 29.25 | 28.98 | 29.01 | 6,950 | +0.18(+0.62%) |
Jun 25, 2019 | 29.00 | 29.00 | 28.83 | 28.83 | 2,582 | -0.05(-0.17%) |
Jun 24, 2019 | 28.75 | 29.15 | 28.75 | 28.88 | 8,098 | -0.37(-1.26%) |
Jun 21, 2019 | 28.99 | 29.25 | 28.75 | 29.25 | 4,400 | +0.00(+0.00%) |
Jun 20, 2019 | 28.89 | 29.25 | 28.89 | 29.25 | 2,437 | +0.27(+0.93%) |
Jun 19, 2019 | 29.00 | 29.05 | 28.61 | 28.98 | 1,402 | +0.13(+0.45%) |
Jun 18, 2019 | 29.01 | 29.10 | 28.42 | 28.85 | 2,876 | +0.15(+0.52%) |
Jun 17, 2019 | 28.69 | 28.71 | 28.44 | 28.70 | 2,241 | +0.27(+0.95%) |
Jun 14, 2019 | 29.25 | 29.25 | 28.43 | 28.43 | 2,000 | -0.26(-0.91%) |
Jun 13, 2019 | 28.95 | 29.64 | 28.50 | 28.69 | 6,751 | -0.81(-2.75%) |
Jun 12, 2019 | 28.65 | 30.00 | 28.41 | 29.50 | 7,562 | +0.10(+0.34%) |
Jun 11, 2019 | 29.82 | 29.82 | 28.04 | 29.40 | 3,758 | +1.07(+3.78%) |
Jun 10, 2019 | 28.78 | 28.78 | 27.91 | 28.33 | 4,190 | +0.18(+0.64%) |
Jun 07, 2019 | 28.77 | 29.25 | 28.15 | 28.15 | 5,600 | -0.21(-0.72%) |
Jun 06, 2019 | 28.95 | 29.25 | 28.20 | 28.36 | 3,238 | -0.32(-1.13%) |
Jun 05, 2019 | 28.85 | 29.97 | 28.05 | 28.68 | 5,142 | +0.50(+1.79%) |
Jun 04, 2019 | 28.80 | 29.20 | 28.18 | 28.18 | 3,156 | -0.43(-1.49%) |
Jun 03, 2019 | 28.97 | 28.97 | 28.40 | 28.60 | 1,390 | -0.40(-1.38%) |
May 31, 2019 | 28.25 | 29.45 | 28.25 | 29.00 | 2,600 | +0.10(+0.35%) |
May 30, 2019 | 29.00 | 29.00 | 28.77 | 28.90 | 2,168 | -0.51(-1.73%) |
May 29, 2019 | 28.30 | 29.41 | 28.30 | 29.41 | 1,351 | +0.61(+2.12%) |
May 28, 2019 | 28.10 | 28.80 | 28.00 | 28.80 | 2,005 | +0.72(+2.56%) |
May 24, 2019 | 29.09 | 30.00 | 27.95 | 28.08 | 6,900 | -0.10(-0.35%) |
May 23, 2019 | 27.51 | 28.90 | 27.51 | 28.18 | 2,131 | +0.88(+3.22%) |
May 22, 2019 | 23.40 | 29.15 | 23.40 | 27.30 | 1,431 | -1.48(-5.14%) |
May 21, 2019 | 29.81 | 30.00 | 28.78 | 28.78 | 1,946 | -0.42(-1.44%) |
May 20, 2019 | 29.25 | 29.25 | 29.20 | 29.20 | 564 | +0.50(+1.74%) |
May 17, 2019 | 27.50 | 29.76 | 27.50 | 28.70 | 1,500 | -0.65(-2.21%) |
May 16, 2019 | 28.21 | 29.59 | 27.52 | 29.35 | 5,629 | +0.41(+1.41%) |
May 15, 2019 | 29.15 | 29.15 | 28.70 | 28.94 | 2,164 | +0.48(+1.69%) |
May 14, 2019 | 28.97 | 29.28 | 28.42 | 28.46 | 1,772 | -0.25(-0.87%) |
May 13, 2019 | 28.13 | 28.71 | 27.83 | 28.71 | 5,795 | -0.46(-1.58%) |
May 10, 2019 | 28.60 | 29.17 | 27.48 | 29.17 | 6,800 | +0.47(+1.64%) |
May 09, 2019 | 28.33 | 30.00 | 27.91 | 28.70 | 11,779 | +0.70(+2.50%) |
May 08, 2019 | 28.12 | 29.12 | 26.95 | 28.00 | 12,234 | -0.32(-1.13%) |
May 07, 2019 | 27.00 | 29.12 | 27.00 | 28.32 | 8,161 | +0.71(+2.57%) |
May 06, 2019 | 27.87 | 29.00 | 27.61 | 27.61 | 4,575 | -1.38(-4.76%) |
May 03, 2019 | 28.98 | 28.99 | 26.73 | 28.99 | 3,600 | +0.49(+1.72%) |
May 02, 2019 | 27.00 | 28.50 | 27.00 | 28.50 | 1,946 | +0.91(+3.30%) |
May 01, 2019 | 28.86 | 30.00 | 26.50 | 27.59 | 11,126 | -1.12(-3.90%) |
Apr 30, 2019 | 27.00 | 28.86 | 26.80 | 28.71 | 7,664 | +0.83(+2.98%) |
Apr 29, 2019 | 25.70 | 28.86 | 25.38 | 27.88 | 6,351 | +1.88(+7.23%) |
Apr 26, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 1,200 | +0.15(+0.58%) |
Apr 25, 2019 | 25.85 | 25.85 | 25.85 | 25.85 | 624 | +0.35(+1.37%) |
Apr 24, 2019 | 25.17 | 25.91 | 25.03 | 25.50 | 9,365 | +0.60(+2.42%) |
Apr 23, 2019 | 24.73 | 25.20 | 24.73 | 24.90 | 1,070 | -0.19(-0.77%) |
Apr 22, 2019 | 24.23 | 25.09 | 24.23 | 25.09 | 2,651 | +0.14(+0.56%) |
Apr 18, 2019 | 25.29 | 25.29 | 24.23 | 24.95 | 1,500 | +0.25(+1.01%) |
Apr 17, 2019 | 25.25 | 25.25 | 24.30 | 24.70 | 1,920 | -0.03(-0.12%) |
Apr 16, 2019 | 24.73 | 25.20 | 24.55 | 24.73 | 2,730 | +0.66(+2.76%) |
Apr 15, 2019 | 25.00 | 25.11 | 24.07 | 24.07 | 4,893 | -0.91(-3.66%) |
Apr 12, 2019 | 24.79 | 25.50 | 24.61 | 24.98 | 5,600 | +0.53(+2.17%) |
Apr 11, 2019 | 24.79 | 24.79 | 24.27 | 24.45 | 2,535 | +0.09(+0.37%) |
Apr 10, 2019 | 23.21 | 24.39 | 22.84 | 24.36 | 1,324 | +0.47(+1.99%) |
Apr 09, 2019 | 24.25 | 24.25 | 23.59 | 23.89 | 1,745 | -0.36(-1.50%) |
Apr 08, 2019 | 24.00 | 24.88 | 23.31 | 24.25 | 4,442 | +0.05(+0.21%) |
Apr 05, 2019 | 24.59 | 25.00 | 24.20 | 24.20 | 1,200 | +0.09(+0.37%) |
Apr 04, 2019 | 24.30 | 24.45 | 23.38 | 24.11 | 3,104 | +0.39(+1.64%) |
Apr 03, 2019 | 25.00 | 25.00 | 23.72 | 23.72 | 2,042 | +0.27(+1.16%) |
Apr 02, 2019 | 24.50 | 24.50 | 22.81 | 23.45 | 5,516 | -1.55(-6.20%) |