Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 26.40 | 27.10 | 25.60 | 26.80 | 8,870 | +0.30(+1.13%) |
Jan 30, 2020 | 27.20 | 27.80 | 26.33 | 26.50 | 10,369 | -1.00(-3.64%) |
Jan 29, 2020 | 27.80 | 27.80 | 27.00 | 27.50 | 10,183 | +0.10(+0.36%) |
Jan 28, 2020 | 27.50 | 28.80 | 27.10 | 27.40 | 19,635 | +0.80(+3.01%) |
Jan 27, 2020 | 26.20 | 27.50 | 26.00 | 26.60 | 15,594 | +0.40(+1.53%) |
Jan 24, 2020 | 25.60 | 26.50 | 25.60 | 26.20 | 10,440 | +0.80(+3.15%) |
Jan 23, 2020 | 26.00 | 26.80 | 25.40 | 25.40 | 15,042 | -0.95(-3.61%) |
Jan 22, 2020 | 27.50 | 27.50 | 26.10 | 26.35 | 6,412 | -0.35(-1.31%) |
Jan 21, 2020 | 27.50 | 27.50 | 25.90 | 26.70 | 18,898 | +1.32(+5.20%) |
Jan 17, 2020 | 24.40 | 25.55 | 24.40 | 25.38 | 4,930 | +0.58(+2.34%) |
Jan 16, 2020 | 25.50 | 25.60 | 24.00 | 24.80 | 10,715 | -0.80(-3.13%) |
Jan 15, 2020 | 25.00 | 25.82 | 24.50 | 25.60 | 8,541 | +0.50(+1.99%) |
Jan 14, 2020 | 25.20 | 25.78 | 24.00 | 25.10 | 9,945 | +0.00(+0.00%) |
Jan 13, 2020 | 27.40 | 27.50 | 25.10 | 25.10 | 18,629 | -1.70(-6.34%) |
Jan 10, 2020 | 25.10 | 27.50 | 24.51 | 26.80 | 51,760 | +2.20(+8.94%) |
Jan 09, 2020 | 23.60 | 24.80 | 22.65 | 24.60 | 10,467 | +0.80(+3.36%) |
Jan 08, 2020 | 23.80 | 24.50 | 23.70 | 23.80 | 2,656 | -0.50(-2.06%) |
Jan 07, 2020 | 24.50 | 25.70 | 23.80 | 24.30 | 16,117 | -0.30(-1.22%) |
Jan 06, 2020 | 24.90 | 24.90 | 23.30 | 24.60 | 18,037 | +1.60(+6.96%) |
Jan 03, 2020 | 24.80 | 24.80 | 22.90 | 23.00 | 6,060 | -1.90(-7.63%) |
Jan 02, 2020 | 22.40 | 24.90 | 22.19 | 24.90 | 8,815 | +2.40(+10.67%) |
Dec 31, 2019 | 22.60 | 23.80 | 21.50 | 22.50 | 4,480 | -0.10(-0.44%) |
Dec 30, 2019 | 22.40 | 22.80 | 21.30 | 22.60 | 8,158 | +0.90(+4.15%) |
Dec 27, 2019 | 24.10 | 24.15 | 21.50 | 21.70 | 18,140 | -2.40(-9.96%) |
Dec 26, 2019 | 22.80 | 24.90 | 22.40 | 24.10 | 15,168 | +1.83(+8.24%) |
Dec 24, 2019 | 23.00 | 23.10 | 22.12 | 22.27 | 5,920 | -0.23(-1.04%) |
Dec 23, 2019 | 21.50 | 23.34 | 20.80 | 22.50 | 40,415 | +1.60(+7.66%) |
Dec 20, 2019 | 21.40 | 21.40 | 20.65 | 20.90 | 1,250 | -0.60(-2.79%) |
Dec 19, 2019 | 20.80 | 21.50 | 20.00 | 21.50 | 2,999 | +1.20(+5.91%) |
Dec 18, 2019 | 20.70 | 20.80 | 20.00 | 20.30 | 4,343 | -0.60(-2.87%) |
Dec 17, 2019 | 21.50 | 21.70 | 20.50 | 20.90 | 4,605 | -0.60(-2.79%) |
Dec 16, 2019 | 22.00 | 22.40 | 20.00 | 21.50 | 15,528 | -0.10(-0.46%) |
Dec 13, 2019 | 21.80 | 22.50 | 21.50 | 21.60 | 4,670 | -0.40(-1.82%) |
Dec 12, 2019 | 21.60 | 22.40 | 21.13 | 22.00 | 7,636 | +0.60(+2.80%) |
Dec 11, 2019 | 21.60 | 22.50 | 21.00 | 21.40 | 5,418 | -0.10(-0.47%) |
Dec 10, 2019 | 19.10 | 22.00 | 19.10 | 21.50 | 16,920 | +2.24(+11.64%) |
Dec 09, 2019 | 19.00 | 19.50 | 19.00 | 19.26 | 2,706 | +0.16(+0.83%) |
Dec 06, 2019 | 19.50 | 20.40 | 18.90 | 19.10 | 8,690 | -0.40(-2.05%) |
Dec 05, 2019 | 19.80 | 20.00 | 19.00 | 19.50 | 7,253 | -0.50(-2.50%) |
Dec 04, 2019 | 21.40 | 21.40 | 19.80 | 20.00 | 12,809 | -0.80(-3.85%) |
Dec 03, 2019 | 22.50 | 22.70 | 18.60 | 20.80 | 12,406 | -1.30(-5.88%) |
Dec 02, 2019 | 19.50 | 22.90 | 18.30 | 22.10 | 25,144 | +3.20(+16.93%) |
Nov 29, 2019 | 17.50 | 19.35 | 17.20 | 18.90 | 6,300 | +1.40(+8.00%) |
Nov 27, 2019 | 16.60 | 17.50 | 16.40 | 17.50 | 7,980 | +0.80(+4.79%) |
Nov 26, 2019 | 16.30 | 17.00 | 16.20 | 16.70 | 5,974 | +0.30(+1.83%) |
Nov 25, 2019 | 15.80 | 16.60 | 15.17 | 16.40 | 7,358 | +0.80(+5.13%) |
Nov 22, 2019 | 15.10 | 15.81 | 15.10 | 15.60 | 3,490 | +0.50(+3.31%) |
Nov 21, 2019 | 15.60 | 17.00 | 15.10 | 15.10 | 19,513 | -0.60(-3.82%) |
Nov 20, 2019 | 11.80 | 16.50 | 11.80 | 15.70 | 72,961 | +3.86(+32.63%) |
Nov 19, 2019 | 11.00 | 12.00 | 11.00 | 11.84 | 8,029 | +0.84(+7.61%) |
Nov 18, 2019 | 11.40 | 11.50 | 10.83 | 11.00 | 4,137 | +0.08(+0.70%) |
Nov 15, 2019 | 10.50 | 12.00 | 10.50 | 10.92 | 11,770 | +0.32(+3.06%) |
Nov 14, 2019 | 11.20 | 11.80 | 10.40 | 10.60 | 6,808 | -0.60(-5.36%) |
Nov 13, 2019 | 11.20 | 11.90 | 11.00 | 11.20 | 8,205 | +0.40(+3.70%) |
Nov 12, 2019 | 12.60 | 12.80 | 10.70 | 10.80 | 34,518 | -2.00(-15.62%) |
Nov 11, 2019 | 13.90 | 14.00 | 12.70 | 12.80 | 9,793 | -0.90(-6.57%) |
Nov 08, 2019 | 13.60 | 14.40 | 13.60 | 13.70 | 4,310 | +0.00(+0.00%) |
Nov 07, 2019 | 14.10 | 14.20 | 13.60 | 13.70 | 2,906 | -0.50(-3.52%) |
Nov 06, 2019 | 14.60 | 15.00 | 14.00 | 14.20 | 4,471 | -0.30(-2.07%) |
Nov 05, 2019 | 14.50 | 15.00 | 14.03 | 14.50 | 5,188 | +0.30(+2.11%) |
Nov 04, 2019 | 15.10 | 15.50 | 13.10 | 14.20 | 24,980 | -0.70(-4.70%) |
Nov 01, 2019 | 14.90 | 15.25 | 14.70 | 14.90 | 4,050 | +0.10(+0.68%) |
Oct 31, 2019 | 15.40 | 15.50 | 14.70 | 14.80 | 7,339 | -0.70(-4.52%) |
Oct 30, 2019 | 16.50 | 17.40 | 15.50 | 15.50 | 32,333 | -0.20(-1.27%) |
Oct 29, 2019 | 15.70 | 16.20 | 15.50 | 15.70 | 4,099 | +0.00(+0.00%) |
Oct 28, 2019 | 15.60 | 16.60 | 15.60 | 15.70 | 7,142 | -0.03(-0.17%) |
Oct 25, 2019 | 15.70 | 16.00 | 15.38 | 15.73 | 4,680 | -0.07(-0.46%) |
Oct 24, 2019 | 16.10 | 16.32 | 15.20 | 15.80 | 7,900 | -0.10(-0.63%) |
Oct 23, 2019 | 15.10 | 19.20 | 15.10 | 15.90 | 28,685 | +0.80(+5.30%) |
Oct 22, 2019 | 15.50 | 15.85 | 15.10 | 15.10 | 4,592 | -0.50(-3.21%) |
Oct 21, 2019 | 15.90 | 16.00 | 15.12 | 15.60 | 3,197 | -0.30(-1.89%) |
Oct 18, 2019 | 17.10 | 17.10 | 15.71 | 15.90 | 5,450 | -1.00(-5.92%) |
Oct 17, 2019 | 16.10 | 17.90 | 15.50 | 16.90 | 29,958 | +0.80(+4.97%) |
Oct 16, 2019 | 14.80 | 17.50 | 14.80 | 16.10 | 20,782 | +1.20(+8.05%) |
Oct 15, 2019 | 17.70 | 17.70 | 14.70 | 14.90 | 14,145 | -1.10(-6.87%) |
Oct 14, 2019 | 16.30 | 17.00 | 15.60 | 16.00 | 8,481 | +0.00(+0.00%) |
Oct 11, 2019 | 16.60 | 16.80 | 16.00 | 16.00 | 7,340 | -0.60(-3.61%) |
Oct 10, 2019 | 17.60 | 17.80 | 16.28 | 16.60 | 9,781 | -1.10(-6.21%) |
Oct 09, 2019 | 18.30 | 18.30 | 17.20 | 17.70 | 5,214 | -0.30(-1.67%) |
Oct 08, 2019 | 18.20 | 18.40 | 17.70 | 18.00 | 1,128 | -0.40(-2.17%) |
Oct 07, 2019 | 18.60 | 19.00 | 17.75 | 18.40 | 7,610 | +0.20(+1.10%) |
Oct 04, 2019 | 18.70 | 18.80 | 17.50 | 18.20 | 6,030 | -0.60(-3.19%) |
Oct 03, 2019 | 18.50 | 19.00 | 17.70 | 18.80 | 7,449 | +0.10(+0.53%) |
Oct 02, 2019 | 19.10 | 19.20 | 17.20 | 18.70 | 8,919 | -0.50(-2.60%) |
Oct 01, 2019 | 21.00 | 21.00 | 19.10 | 19.20 | 4,703 | -0.80(-4.00%) |
Sep 30, 2019 | 20.30 | 21.00 | 19.10 | 20.00 | 11,660 | -0.30(-1.48%) |
Sep 27, 2019 | 20.80 | 20.90 | 20.10 | 20.30 | 3,870 | -0.50(-2.40%) |
Sep 26, 2019 | 21.30 | 21.45 | 20.00 | 20.80 | 9,276 | -0.30(-1.42%) |
Sep 25, 2019 | 22.20 | 22.50 | 21.10 | 21.10 | 9,365 | -1.10(-4.95%) |
Sep 24, 2019 | 24.50 | 25.00 | 21.00 | 22.20 | 23,097 | -1.60(-6.72%) |
Sep 23, 2019 | 24.10 | 24.90 | 23.50 | 23.80 | 10,045 | -0.50(-2.06%) |
Sep 20, 2019 | 24.20 | 25.00 | 24.10 | 24.30 | 8,930 | +0.00(+0.00%) |
Sep 19, 2019 | 24.40 | 24.50 | 24.00 | 24.30 | 5,850 | -0.30(-1.22%) |
Sep 18, 2019 | 24.10 | 24.60 | 23.50 | 24.60 | 8,655 | +0.50(+2.07%) |
Sep 17, 2019 | 24.20 | 24.50 | 23.80 | 24.10 | 7,226 | -0.40(-1.63%) |
Sep 16, 2019 | 23.40 | 24.90 | 22.20 | 24.50 | 22,361 | +0.90(+3.81%) |
Sep 13, 2019 | 25.00 | 26.00 | 23.10 | 23.60 | 128,920 | +0.70(+3.06%) |
Sep 12, 2019 | 23.50 | 24.00 | 22.50 | 22.90 | 6,655 | -0.70(-2.97%) |
Sep 11, 2019 | 22.00 | 23.90 | 22.00 | 23.60 | 13,498 | +0.40(+1.72%) |
Sep 10, 2019 | 22.80 | 23.70 | 22.30 | 23.20 | 14,596 | +0.50(+2.20%) |
Sep 09, 2019 | 21.90 | 23.60 | 21.40 | 22.70 | 14,261 | +0.80(+3.65%) |
Sep 06, 2019 | 21.40 | 22.00 | 21.40 | 21.90 | 3,970 | +0.70(+3.30%) |
Sep 05, 2019 | 21.50 | 21.50 | 21.10 | 21.20 | 2,330 | -0.15(-0.70%) |
Sep 04, 2019 | 21.50 | 21.50 | 21.00 | 21.35 | 6,448 | +0.25(+1.18%) |
Sep 03, 2019 | 21.20 | 21.50 | 21.10 | 21.10 | 2,427 | -0.10(-0.47%) |
Aug 30, 2019 | 21.10 | 21.80 | 20.75 | 21.20 | 2,300 | -0.10(-0.47%) |
Aug 29, 2019 | 21.00 | 21.80 | 20.70 | 21.30 | 4,834 | +0.80(+3.90%) |
Aug 28, 2019 | 21.10 | 21.50 | 20.40 | 20.50 | 2,901 | -0.60(-2.84%) |
Aug 27, 2019 | 21.50 | 21.80 | 21.00 | 21.10 | 3,930 | -0.30(-1.40%) |
Aug 26, 2019 | 21.20 | 21.80 | 21.20 | 21.40 | 3,346 | +0.20(+0.94%) |
Aug 23, 2019 | 21.30 | 21.90 | 21.00 | 21.20 | 3,760 | -0.30(-1.40%) |
Aug 22, 2019 | 21.40 | 22.00 | 21.10 | 21.50 | 2,051 | -0.10(-0.46%) |
Aug 21, 2019 | 21.60 | 21.90 | 21.11 | 21.60 | 3,561 | +0.30(+1.41%) |
Aug 20, 2019 | 21.90 | 21.90 | 21.20 | 21.30 | 4,235 | -0.40(-1.84%) |
Aug 19, 2019 | 22.00 | 22.00 | 21.10 | 21.70 | 4,824 | -0.10(-0.46%) |
Aug 16, 2019 | 21.50 | 22.00 | 21.10 | 21.80 | 5,570 | +0.60(+2.83%) |
Aug 15, 2019 | 21.40 | 21.80 | 21.00 | 21.20 | 3,515 | +0.10(+0.47%) |
Aug 14, 2019 | 21.20 | 22.30 | 21.00 | 21.10 | 4,914 | -0.20(-0.94%) |
Aug 13, 2019 | 22.80 | 22.80 | 21.30 | 21.30 | 4,388 | -0.60(-2.74%) |
Aug 12, 2019 | 22.50 | 22.50 | 21.80 | 21.90 | 4,278 | -0.30(-1.35%) |
Aug 09, 2019 | 22.00 | 22.50 | 21.83 | 22.20 | 6,340 | +0.30(+1.37%) |
Aug 08, 2019 | 22.30 | 22.30 | 21.20 | 21.90 | 6,019 | -0.10(-0.45%) |
Aug 07, 2019 | 21.00 | 22.00 | 21.00 | 22.00 | 4,164 | +0.90(+4.27%) |
Aug 06, 2019 | 21.00 | 21.60 | 21.00 | 21.10 | 2,659 | +0.10(+0.48%) |
Aug 05, 2019 | 21.20 | 21.40 | 20.80 | 21.00 | 6,282 | -0.55(-2.55%) |
Aug 02, 2019 | 21.50 | 22.00 | 21.41 | 21.55 | 2,480 | -0.15(-0.69%) |
Aug 01, 2019 | 21.90 | 22.40 | 21.70 | 21.70 | 13,047 | -0.20(-0.91%) |
Jul 31, 2019 | 21.90 | 22.50 | 21.28 | 21.90 | 8,447 | +0.20(+0.92%) |
Jul 30, 2019 | 22.00 | 22.11 | 21.00 | 21.70 | 37,845 | +0.30(+1.40%) |
Jul 29, 2019 | 21.40 | 21.50 | 21.00 | 21.40 | 7,645 | -0.10(-0.47%) |
Jul 26, 2019 | 21.20 | 21.90 | 21.00 | 21.50 | 7,900 | +0.30(+1.42%) |
Jul 25, 2019 | 21.30 | 21.81 | 21.20 | 21.20 | 3,232 | +0.00(+0.00%) |
Jul 24, 2019 | 21.10 | 21.60 | 21.10 | 21.20 | 9,291 | -0.10(-0.47%) |
Jul 23, 2019 | 21.50 | 21.90 | 20.70 | 21.30 | 4,604 | +0.00(+0.00%) |
Jul 22, 2019 | 20.90 | 21.70 | 20.90 | 21.30 | 6,746 | +0.30(+1.43%) |
Jul 19, 2019 | 21.40 | 21.40 | 20.70 | 21.00 | 12,150 | -0.50(-2.33%) |
Jul 18, 2019 | 21.50 | 21.50 | 21.00 | 21.50 | 8,363 | +0.00(+0.00%) |
Jul 17, 2019 | 21.60 | 21.60 | 21.20 | 21.50 | 3,080 | +0.10(+0.47%) |
Jul 16, 2019 | 21.30 | 21.80 | 21.30 | 21.40 | 7,238 | +0.00(+0.00%) |
Jul 15, 2019 | 21.14 | 22.00 | 21.14 | 21.40 | 10,719 | -0.20(-0.93%) |
Jul 12, 2019 | 21.30 | 21.90 | 21.20 | 21.60 | 13,020 | +0.50(+2.37%) |
Jul 11, 2019 | 20.50 | 21.60 | 20.30 | 21.10 | 19,647 | +0.60(+2.93%) |
Jul 10, 2019 | 21.00 | 21.00 | 20.20 | 20.50 | 14,786 | -0.70(-3.30%) |
Jul 09, 2019 | 22.00 | 22.50 | 20.60 | 21.20 | 84,340 | +0.20(+0.95%) |
Jul 08, 2019 | 21.50 | 21.60 | 20.50 | 21.00 | 13,991 | -0.40(-1.87%) |
Jul 05, 2019 | 21.00 | 21.50 | 21.00 | 21.40 | 4,200 | +0.30(+1.42%) |
Jul 03, 2019 | 21.50 | 21.50 | 21.10 | 21.10 | 3,660 | -0.70(-3.21%) |
Jul 02, 2019 | 21.20 | 22.00 | 21.00 | 21.80 | 7,888 | +0.50(+2.35%) |
Jul 01, 2019 | 22.30 | 22.40 | 21.20 | 21.30 | 5,130 | -0.50(-2.29%) |
Jun 28, 2019 | 20.80 | 21.90 | 20.50 | 21.80 | 17,960 | +0.80(+3.81%) |
Jun 27, 2019 | 21.20 | 21.60 | 20.50 | 21.00 | 11,862 | -0.20(-0.94%) |
Jun 26, 2019 | 21.50 | 22.40 | 21.00 | 21.20 | 14,189 | -0.10(-0.47%) |
Jun 25, 2019 | 21.80 | 23.20 | 21.20 | 21.30 | 17,152 | -0.50(-2.29%) |
Jun 24, 2019 | 22.30 | 23.50 | 21.50 | 21.80 | 23,401 | -0.50(-2.24%) |
Jun 21, 2019 | 22.50 | 23.20 | 21.60 | 22.30 | 10,630 | +0.10(+0.45%) |
Jun 20, 2019 | 22.00 | 23.00 | 21.10 | 22.20 | 14,544 | +0.30(+1.37%) |
Jun 19, 2019 | 22.40 | 22.40 | 21.40 | 21.90 | 12,431 | -0.60(-2.67%) |
Jun 18, 2019 | 22.90 | 23.30 | 21.40 | 22.50 | 17,507 | -0.10(-0.44%) |
Jun 17, 2019 | 21.90 | 23.10 | 21.10 | 22.60 | 14,632 | +0.50(+2.26%) |
Jun 14, 2019 | 21.30 | 22.20 | 21.30 | 22.10 | 12,930 | +0.60(+2.79%) |
Jun 13, 2019 | 21.40 | 22.50 | 21.10 | 21.50 | 10,137 | +0.40(+1.90%) |
Jun 12, 2019 | 22.10 | 22.20 | 20.50 | 21.10 | 18,248 | -1.50(-6.64%) |
Jun 11, 2019 | 22.60 | 23.00 | 22.12 | 22.60 | 7,795 | +0.30(+1.35%) |
Jun 10, 2019 | 23.40 | 23.40 | 22.20 | 22.30 | 8,729 | -0.70(-3.04%) |
Jun 07, 2019 | 23.00 | 23.49 | 22.80 | 23.00 | 8,120 | -0.10(-0.43%) |
Jun 06, 2019 | 23.10 | 23.40 | 22.80 | 23.10 | 8,014 | -0.30(-1.28%) |
Jun 05, 2019 | 23.50 | 23.50 | 22.80 | 23.40 | 6,589 | +0.20(+0.86%) |
Jun 04, 2019 | 22.00 | 23.70 | 22.00 | 23.20 | 15,752 | +1.80(+8.41%) |
Jun 03, 2019 | 20.80 | 21.90 | 20.80 | 21.40 | 10,075 | -0.10(-0.47%) |
May 31, 2019 | 22.50 | 22.69 | 21.50 | 21.50 | 9,310 | -1.60(-6.93%) |
May 30, 2019 | 24.00 | 24.00 | 22.41 | 23.10 | 9,093 | -0.50(-2.12%) |
May 29, 2019 | 22.20 | 24.00 | 21.50 | 23.60 | 48,138 | +1.10(+4.89%) |
May 28, 2019 | 21.00 | 23.50 | 20.50 | 22.50 | 33,790 | +1.50(+7.14%) |
May 24, 2019 | 19.90 | 21.10 | 19.20 | 21.00 | 49,700 | +1.10(+5.53%) |
May 23, 2019 | 19.00 | 20.10 | 18.50 | 19.90 | 25,435 | +0.50(+2.58%) |
May 22, 2019 | 19.40 | 19.70 | 18.10 | 19.40 | 32,723 | -0.30(-1.52%) |
May 21, 2019 | 20.50 | 20.90 | 18.30 | 19.70 | 113,160 | +1.10(+5.91%) |
May 20, 2019 | 20.00 | 20.00 | 17.80 | 18.60 | 40,399 | -1.40(-7.00%) |
May 17, 2019 | 21.20 | 21.30 | 19.70 | 20.00 | 95,280 | -1.80(-8.26%) |
May 16, 2019 | 22.40 | 22.90 | 20.50 | 21.80 | 245,060 | -6.40(-22.70%) |
May 15, 2019 | 24.60 | 31.30 | 24.10 | 28.20 | 1,488,875 | +5.40(+23.68%) |
May 14, 2019 | 22.10 | 23.30 | 22.00 | 22.80 | 20,074 | -0.10(-0.44%) |
May 13, 2019 | 24.40 | 24.80 | 21.80 | 22.90 | 176,975 | +0.45(+2.00%) |
May 10, 2019 | 21.60 | 23.45 | 21.60 | 22.45 | 5,260 | +0.85(+3.94%) |
May 09, 2019 | 22.00 | 23.02 | 21.60 | 21.60 | 6,449 | -0.80(-3.57%) |
May 08, 2019 | 23.70 | 23.70 | 21.90 | 22.40 | 6,301 | -0.70(-3.03%) |
May 07, 2019 | 22.60 | 24.86 | 22.60 | 23.10 | 6,415 | -1.00(-4.15%) |
May 06, 2019 | 25.50 | 25.80 | 23.90 | 24.10 | 40,428 | -0.10(-0.41%) |
May 03, 2019 | 21.60 | 24.90 | 21.60 | 24.20 | 15,500 | +2.60(+12.04%) |
May 02, 2019 | 22.60 | 22.60 | 20.51 | 21.60 | 10,547 | -0.60(-2.70%) |
May 01, 2019 | 23.30 | 23.82 | 20.20 | 22.20 | 9,132 | -0.20(-0.89%) |
Apr 30, 2019 | 23.10 | 23.80 | 21.00 | 22.40 | 5,072 | -0.80(-3.45%) |
Apr 29, 2019 | 22.90 | 25.10 | 22.90 | 23.20 | 5,389 | +0.20(+0.87%) |
Apr 26, 2019 | 24.00 | 24.00 | 22.20 | 23.00 | 7,510 | -0.90(-3.77%) |
Apr 25, 2019 | 25.30 | 25.40 | 23.10 | 23.90 | 5,185 | -0.60(-2.45%) |
Apr 24, 2019 | 23.80 | 26.30 | 23.70 | 24.50 | 18,258 | +0.50(+2.08%) |
Apr 23, 2019 | 23.20 | 24.00 | 23.10 | 24.00 | 1,595 | +0.60(+2.56%) |
Apr 22, 2019 | 23.20 | 23.50 | 22.85 | 23.40 | 2,410 | +0.00(+0.00%) |
Apr 18, 2019 | 23.80 | 23.90 | 23.00 | 23.40 | 2,000 | -0.90(-3.70%) |
Apr 17, 2019 | 23.60 | 24.30 | 23.00 | 24.30 | 2,039 | +0.60(+2.53%) |
Apr 16, 2019 | 23.50 | 24.10 | 22.90 | 23.70 | 2,176 | +0.00(+0.00%) |
Apr 15, 2019 | 23.50 | 24.41 | 23.10 | 23.70 | 3,310 | +0.30(+1.28%) |
Apr 12, 2019 | 24.60 | 24.60 | 23.10 | 23.40 | 3,330 | -1.20(-4.88%) |
Apr 11, 2019 | 24.80 | 24.80 | 24.10 | 24.60 | 3,423 | +0.30(+1.23%) |
Apr 10, 2019 | 23.70 | 24.30 | 23.70 | 24.30 | 4,352 | +0.50(+2.10%) |
Apr 09, 2019 | 24.70 | 25.40 | 23.70 | 23.80 | 6,725 | -1.10(-4.42%) |
Apr 08, 2019 | 24.70 | 25.40 | 24.40 | 24.90 | 5,758 | +0.20(+0.81%) |
Apr 05, 2019 | 24.20 | 25.10 | 24.12 | 24.70 | 4,920 | +0.40(+1.65%) |
Apr 04, 2019 | 24.80 | 25.40 | 23.80 | 24.30 | 4,446 | -0.40(-1.62%) |
Apr 03, 2019 | 24.80 | 25.30 | 23.65 | 24.70 | 9,723 | +0.50(+2.07%) |
Apr 02, 2019 | 24.60 | 25.01 | 23.60 | 24.20 | 6,782 | -0.10(-0.41%) |
Apr 01, 2019 | 23.50 | 24.60 | 23.10 | 24.30 | 9,504 | +0.80(+3.40%) |
Mar 29, 2019 | 23.50 | 24.60 | 21.90 | 23.50 | 7,540 | +0.00(+0.00%) |
Mar 28, 2019 | 21.60 | 23.80 | 21.40 | 23.50 | 15,148 | +1.80(+8.29%) |
Mar 27, 2019 | 22.20 | 22.60 | 21.10 | 21.70 | 10,472 | -0.70(-3.12%) |
Mar 26, 2019 | 22.70 | 23.00 | 21.60 | 22.40 | 13,439 | -0.30(-1.32%) |
Mar 25, 2019 | 22.90 | 23.00 | 22.00 | 22.70 | 9,129 | -0.40(-1.73%) |
Mar 22, 2019 | 24.40 | 24.70 | 22.60 | 23.10 | 14,670 | -1.50(-6.10%) |
Mar 21, 2019 | 24.40 | 25.60 | 23.30 | 24.60 | 15,668 | +0.40(+1.65%) |
Mar 20, 2019 | 27.10 | 27.10 | 24.00 | 24.20 | 48,444 | -4.30(-15.09%) |
Mar 19, 2019 | 36.00 | 37.50 | 25.60 | 28.50 | 501,717 | +1.10(+4.01%) |
Mar 18, 2019 | 24.50 | 27.40 | 22.60 | 27.40 | 46,718 | +4.00(+17.09%) |
Mar 15, 2019 | 21.60 | 26.50 | 21.60 | 23.40 | 84,890 | +1.80(+8.33%) |
Mar 14, 2019 | 20.90 | 22.29 | 20.50 | 21.60 | 15,361 | +0.70(+3.35%) |
Mar 13, 2019 | 22.00 | 22.50 | 20.00 | 20.90 | 15,671 | -0.80(-3.69%) |
Mar 12, 2019 | 21.20 | 23.50 | 21.20 | 21.70 | 13,698 | +0.40(+1.88%) |
Mar 11, 2019 | 20.70 | 22.80 | 20.10 | 21.30 | 8,200 | +0.10(+0.47%) |
Mar 08, 2019 | 20.00 | 21.70 | 19.50 | 21.20 | 21,800 | +1.00(+4.95%) |
Mar 07, 2019 | 19.10 | 23.50 | 18.70 | 20.20 | 63,714 | +1.10(+5.76%) |
Mar 06, 2019 | 19.40 | 20.40 | 18.50 | 19.10 | 3,357 | -0.40(-2.05%) |
Mar 05, 2019 | 19.50 | 20.00 | 19.18 | 19.50 | 2,264 | -0.10(-0.51%) |
Mar 04, 2019 | 20.00 | 20.00 | 19.30 | 19.60 | 2,578 | -0.90(-4.39%) |
Mar 01, 2019 | 20.50 | 20.50 | 19.30 | 20.50 | 5,320 | +0.20(+0.99%) |
Feb 28, 2019 | 19.90 | 20.40 | 19.76 | 20.30 | 2,201 | +0.20(+1.00%) |
Feb 27, 2019 | 19.10 | 20.50 | 19.10 | 20.10 | 2,254 | +0.40(+2.03%) |
Feb 26, 2019 | 18.10 | 20.85 | 17.00 | 19.70 | 12,173 | -0.60(-2.96%) |
Feb 25, 2019 | 21.80 | 24.00 | 19.70 | 20.30 | 64,952 | -0.20(-0.98%) |
Feb 22, 2019 | 20.20 | 20.70 | 20.10 | 20.50 | 8,940 | +0.20(+0.99%) |
Feb 21, 2019 | 20.30 | 20.50 | 19.46 | 20.30 | 3,891 | +0.00(+0.00%) |
Feb 20, 2019 | 19.00 | 20.62 | 19.00 | 20.30 | 10,926 | +0.90(+4.64%) |
Feb 19, 2019 | 19.30 | 19.40 | 18.20 | 19.40 | 4,772 | +0.40(+2.11%) |
Feb 15, 2019 | 18.20 | 19.00 | 18.20 | 19.00 | 3,520 | +0.80(+4.40%) |
Feb 14, 2019 | 19.60 | 19.60 | 18.20 | 18.20 | 2,268 | -1.00(-5.21%) |
Feb 13, 2019 | 18.60 | 19.50 | 18.60 | 19.20 | 3,621 | +1.10(+6.08%) |
Feb 12, 2019 | 18.72 | 18.72 | 17.50 | 18.10 | 2,344 | +0.10(+0.56%) |
Feb 11, 2019 | 19.20 | 19.46 | 18.00 | 18.00 | 5,815 | -1.20(-6.25%) |
Feb 08, 2019 | 19.40 | 19.60 | 19.20 | 19.20 | 3,060 | -0.20(-1.03%) |
Feb 07, 2019 | 19.90 | 19.90 | 19.40 | 19.40 | 1,787 | -0.10(-0.51%) |
Feb 06, 2019 | 20.00 | 20.50 | 19.40 | 19.50 | 4,040 | +0.10(+0.52%) |
Feb 05, 2019 | 20.10 | 20.80 | 19.40 | 19.40 | 6,263 | -0.30(-1.52%) |
Feb 04, 2019 | 20.10 | 20.75 | 19.50 | 19.70 | 1,155 | -0.60(-2.96%) |