Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 5.014 | 5.647 | 5.014 | 5.293 | 835,549 | +0.09(+1.79%) |
Feb 27, 2020 | 4.949 | 5.331 | 4.596 | 5.200 | 1,032,186 | +0.04(+0.72%) |
Feb 26, 2020 | 5.517 | 5.591 | 4.903 | 5.163 | 1,319,940 | -0.37(-6.72%) |
Feb 25, 2020 | 5.665 | 5.684 | 5.321 | 5.535 | 627,579 | -0.13(-2.30%) |
Feb 24, 2020 | 5.247 | 6.010 | 4.977 | 5.665 | 899,242 | +0.20(+3.57%) |
Feb 21, 2020 | 5.619 | 5.703 | 5.312 | 5.470 | 748,156 | -0.15(-2.65%) |
Feb 20, 2020 | 5.945 | 6.038 | 5.572 | 5.619 | 671,397 | -0.31(-5.18%) |
Feb 19, 2020 | 5.945 | 6.196 | 5.824 | 5.926 | 879,776 | +0.15(+2.58%) |
Feb 18, 2020 | 6.456 | 6.503 | 5.684 | 5.777 | 1,644,968 | -0.77(-11.79%) |
Feb 14, 2020 | 7.070 | 7.107 | 6.307 | 6.549 | 976,258 | -0.52(-7.37%) |
Feb 13, 2020 | 6.456 | 7.098 | 6.391 | 7.070 | 1,093,347 | +0.58(+8.88%) |
Feb 12, 2020 | 7.303 | 7.666 | 6.484 | 6.493 | 1,486,087 | -0.81(-11.08%) |
Feb 11, 2020 | 8.642 | 8.642 | 6.512 | 7.303 | 2,421,869 | -1.61(-18.06%) |
Feb 10, 2020 | 8.698 | 9.042 | 8.349 | 8.912 | 618,525 | +0.18(+2.02%) |
Feb 07, 2020 | 8.894 | 8.925 | 8.447 | 8.735 | 366,553 | -0.31(-3.40%) |
Feb 06, 2020 | 9.749 | 9.749 | 8.791 | 9.042 | 509,136 | -0.57(-5.91%) |
Feb 05, 2020 | 7.749 | 9.787 | 7.693 | 9.610 | 1,530,147 | +2.02(+26.59%) |
Feb 04, 2020 | 7.591 | 7.833 | 7.498 | 7.591 | 573,650 | +0.04(+0.49%) |
Feb 03, 2020 | 7.582 | 7.647 | 7.386 | 7.554 | 516,377 | -0.01(-0.12%) |
Jan 31, 2020 | 7.824 | 7.833 | 7.498 | 7.563 | 425,997 | -0.32(-4.01%) |
Jan 30, 2020 | 7.721 | 8.028 | 7.647 | 7.880 | 291,627 | -0.01(-0.12%) |
Jan 29, 2020 | 8.047 | 8.093 | 7.638 | 7.889 | 436,499 | -0.10(-1.28%) |
Jan 28, 2020 | 8.373 | 8.466 | 7.954 | 7.991 | 683,805 | -0.33(-4.02%) |
Jan 27, 2020 | 8.614 | 8.652 | 8.233 | 8.326 | 636,681 | -0.58(-6.48%) |
Jan 24, 2020 | 9.117 | 9.256 | 8.447 | 8.903 | 730,527 | -0.25(-2.74%) |
Jan 23, 2020 | 9.182 | 9.224 | 8.838 | 9.154 | 434,612 | -0.15(-1.60%) |
Jan 22, 2020 | 9.684 | 9.684 | 9.107 | 9.303 | 484,807 | -0.38(-3.94%) |
Jan 21, 2020 | 10.23 | 10.26 | 9.489 | 9.684 | 807,637 | -0.64(-6.22%) |
Jan 17, 2020 | 10.74 | 10.74 | 10.23 | 10.33 | 470,607 | -0.35(-3.31%) |
Jan 16, 2020 | 11.11 | 11.32 | 10.64 | 10.68 | 406,064 | -0.32(-2.88%) |
Jan 15, 2020 | 11.05 | 11.17 | 10.74 | 11.00 | 379,129 | -0.11(-1.00%) |
Jan 14, 2020 | 10.87 | 11.37 | 10.84 | 11.11 | 354,360 | +0.24(+2.23%) |
Jan 13, 2020 | 10.78 | 10.98 | 10.46 | 10.87 | 352,496 | +0.11(+1.04%) |
Jan 10, 2020 | 11.19 | 11.30 | 10.66 | 10.75 | 496,298 | -0.41(-3.67%) |
Jan 09, 2020 | 11.49 | 11.68 | 10.92 | 11.16 | 656,617 | -0.39(-3.38%) |
Jan 08, 2020 | 12.58 | 12.61 | 11.55 | 11.55 | 479,370 | -1.00(-8.00%) |
Jan 07, 2020 | 13.02 | 13.05 | 12.48 | 12.56 | 304,777 | -0.40(-3.09%) |
Jan 06, 2020 | 13.48 | 13.63 | 12.95 | 12.96 | 421,274 | -0.51(-3.80%) |
Jan 03, 2020 | 13.58 | 14.07 | 13.28 | 13.47 | 482,754 | -0.18(-1.30%) |
Jan 02, 2020 | 13.66 | 13.96 | 13.51 | 13.65 | 569,055 | +0.15(+1.10%) |
Dec 31, 2019 | 13.35 | 13.53 | 12.80 | 13.50 | 807,708 | +0.04(+0.28%) |
Dec 30, 2019 | 13.85 | 13.95 | 13.41 | 13.46 | 335,556 | -0.34(-2.49%) |
Dec 27, 2019 | 13.93 | 14.08 | 13.78 | 13.81 | 258,630 | -0.03(-0.20%) |
Dec 26, 2019 | 13.81 | 14.09 | 13.66 | 13.83 | 261,088 | +0.04(+0.27%) |
Dec 24, 2019 | 13.72 | 13.91 | 13.60 | 13.80 | 140,601 | +0.07(+0.54%) |
Dec 23, 2019 | 13.60 | 13.84 | 13.37 | 13.72 | 266,570 | +0.16(+1.17%) |
Dec 20, 2019 | 13.54 | 13.79 | 13.38 | 13.56 | 1,280,358 | +0.06(+0.41%) |
Dec 19, 2019 | 13.81 | 13.95 | 13.44 | 13.51 | 488,932 | -0.31(-2.22%) |
Dec 18, 2019 | 13.56 | 13.91 | 13.41 | 13.81 | 511,837 | +0.20(+1.50%) |
Dec 17, 2019 | 13.59 | 13.84 | 13.39 | 13.61 | 560,081 | +0.00(+0.00%) |
Dec 16, 2019 | 12.81 | 13.90 | 12.81 | 13.61 | 623,428 | +0.96(+7.57%) |
Dec 13, 2019 | 13.19 | 13.33 | 12.60 | 12.65 | 362,146 | -0.56(-4.23%) |
Dec 12, 2019 | 12.54 | 13.32 | 12.40 | 13.21 | 381,569 | +0.78(+6.29%) |
Dec 11, 2019 | 12.48 | 12.86 | 12.32 | 12.43 | 401,220 | +0.00(+0.00%) |
Dec 10, 2019 | 12.40 | 12.68 | 12.21 | 12.43 | 323,503 | +0.02(+0.15%) |
Dec 09, 2019 | 12.26 | 12.59 | 12.22 | 12.41 | 403,427 | +0.21(+1.75%) |
Dec 06, 2019 | 11.97 | 12.31 | 11.97 | 12.20 | 275,399 | +0.30(+2.50%) |
Dec 05, 2019 | 11.86 | 11.99 | 11.72 | 11.90 | 294,861 | +0.06(+0.47%) |
Dec 04, 2019 | 11.91 | 12.13 | 11.74 | 11.84 | 244,655 | +0.02(+0.16%) |
Dec 03, 2019 | 11.59 | 11.88 | 11.40 | 11.82 | 327,573 | +0.10(+0.87%) |
Dec 02, 2019 | 11.91 | 12.08 | 11.40 | 11.72 | 446,665 | -0.15(-1.25%) |
Nov 29, 2019 | 12.12 | 12.16 | 11.63 | 11.87 | 216,169 | -0.39(-3.19%) |
Nov 27, 2019 | 12.28 | 12.54 | 12.15 | 12.26 | 230,896 | +0.03(+0.23%) |
Nov 26, 2019 | 12.30 | 12.42 | 12.11 | 12.23 | 368,301 | -0.07(-0.60%) |
Nov 25, 2019 | 11.79 | 12.39 | 11.78 | 12.31 | 312,168 | +0.53(+4.50%) |
Nov 22, 2019 | 11.39 | 11.95 | 11.37 | 11.78 | 341,615 | +0.41(+3.60%) |
Nov 21, 2019 | 11.06 | 11.47 | 10.95 | 11.37 | 318,915 | +0.26(+2.35%) |
Nov 20, 2019 | 11.23 | 11.33 | 10.99 | 11.11 | 553,009 | -0.14(-1.24%) |
Nov 19, 2019 | 11.29 | 11.40 | 10.89 | 11.25 | 577,811 | -0.01(-0.08%) |
Nov 18, 2019 | 11.35 | 11.42 | 11.02 | 11.26 | 592,425 | -0.15(-1.30%) |
Nov 15, 2019 | 11.27 | 11.85 | 11.09 | 11.41 | 798,786 | +0.41(+3.72%) |
Nov 14, 2019 | 11.14 | 11.32 | 10.98 | 11.00 | 516,852 | -0.17(-1.50%) |
Nov 13, 2019 | 11.30 | 11.43 | 10.91 | 11.16 | 426,108 | -0.24(-2.12%) |
Nov 12, 2019 | 11.81 | 11.90 | 11.35 | 11.41 | 786,284 | -0.42(-3.54%) |
Nov 11, 2019 | 12.14 | 12.19 | 11.66 | 11.82 | 527,883 | -0.50(-4.08%) |
Nov 08, 2019 | 12.17 | 12.61 | 12.09 | 12.33 | 338,712 | -0.03(-0.23%) |
Nov 07, 2019 | 12.33 | 12.48 | 12.00 | 12.35 | 351,011 | +0.27(+2.23%) |
Nov 06, 2019 | 12.58 | 12.79 | 11.98 | 12.08 | 518,777 | -0.60(-4.70%) |
Nov 05, 2019 | 11.94 | 13.38 | 11.14 | 12.68 | 767,283 | -0.28(-2.15%) |
Nov 04, 2019 | 12.84 | 13.05 | 12.41 | 12.96 | 550,440 | +0.41(+3.26%) |
Nov 01, 2019 | 12.39 | 12.83 | 12.33 | 12.55 | 517,582 | +0.24(+1.97%) |
Oct 31, 2019 | 12.56 | 12.57 | 12.02 | 12.31 | 530,777 | -0.29(-2.29%) |
Oct 30, 2019 | 12.99 | 13.01 | 12.58 | 12.60 | 331,529 | -0.44(-3.35%) |
Oct 29, 2019 | 13.35 | 13.41 | 12.68 | 13.03 | 505,142 | -0.50(-3.71%) |
Oct 28, 2019 | 13.51 | 13.65 | 13.33 | 13.54 | 215,456 | +0.05(+0.34%) |
Oct 25, 2019 | 13.52 | 13.77 | 13.45 | 13.49 | 200,368 | -0.13(-0.96%) |
Oct 24, 2019 | 14.08 | 14.18 | 13.44 | 13.62 | 212,387 | -0.33(-2.40%) |
Oct 23, 2019 | 13.63 | 14.10 | 13.37 | 13.95 | 238,054 | +0.33(+2.39%) |
Oct 22, 2019 | 13.52 | 13.84 | 13.21 | 13.63 | 325,942 | +0.14(+1.03%) |
Oct 21, 2019 | 13.37 | 13.83 | 13.35 | 13.49 | 200,009 | +0.19(+1.40%) |
Oct 18, 2019 | 13.95 | 14.02 | 13.30 | 13.30 | 247,558 | -0.67(-4.79%) |
Oct 17, 2019 | 14.35 | 14.55 | 13.88 | 13.97 | 236,013 | -0.33(-2.28%) |
Oct 16, 2019 | 14.31 | 15.24 | 14.20 | 14.30 | 461,020 | -0.01(-0.06%) |
Oct 15, 2019 | 14.21 | 14.93 | 14.08 | 14.31 | 242,479 | +0.06(+0.39%) |
Oct 14, 2019 | 14.21 | 14.63 | 14.00 | 14.25 | 292,231 | -0.11(-0.78%) |
Oct 11, 2019 | 13.95 | 14.81 | 13.90 | 14.36 | 440,079 | +0.65(+4.75%) |
Oct 10, 2019 | 13.56 | 13.95 | 13.41 | 13.71 | 325,169 | +0.33(+2.50%) |
Oct 09, 2019 | 13.20 | 13.46 | 13.02 | 13.38 | 165,934 | +0.33(+2.57%) |
Oct 08, 2019 | 13.24 | 13.33 | 12.85 | 13.04 | 439,450 | -0.33(-2.50%) |
Oct 07, 2019 | 13.63 | 13.71 | 13.21 | 13.38 | 295,124 | -0.26(-1.91%) |
Oct 04, 2019 | 13.70 | 13.89 | 13.40 | 13.64 | 392,459 | -0.01(-0.07%) |
Oct 03, 2019 | 13.43 | 13.73 | 13.06 | 13.65 | 285,232 | +0.13(+0.96%) |
Oct 02, 2019 | 13.43 | 13.69 | 13.23 | 13.52 | 289,666 | -0.04(-0.27%) |
Oct 01, 2019 | 14.61 | 15.01 | 13.36 | 13.55 | 570,521 | -0.99(-6.78%) |
Sep 30, 2019 | 14.33 | 14.84 | 14.06 | 14.54 | 414,227 | +0.13(+0.90%) |
Sep 27, 2019 | 14.56 | 14.91 | 14.38 | 14.41 | 301,305 | -0.22(-1.53%) |
Sep 26, 2019 | 14.74 | 14.90 | 14.37 | 14.63 | 428,171 | -0.17(-1.13%) |
Sep 25, 2019 | 14.41 | 15.03 | 14.35 | 14.80 | 263,591 | +0.34(+2.38%) |
Sep 24, 2019 | 15.25 | 15.42 | 14.43 | 14.46 | 437,659 | -0.87(-5.65%) |
Sep 23, 2019 | 15.11 | 15.57 | 15.02 | 15.32 | 257,350 | +0.08(+0.55%) |
Sep 20, 2019 | 15.60 | 15.86 | 14.93 | 15.24 | 793,519 | -0.31(-1.97%) |
Sep 19, 2019 | 15.79 | 16.02 | 15.53 | 15.55 | 334,695 | -0.18(-1.12%) |
Sep 18, 2019 | 16.10 | 16.38 | 15.41 | 15.72 | 322,609 | -0.50(-3.10%) |
Sep 17, 2019 | 16.06 | 16.44 | 15.90 | 16.22 | 340,598 | +0.00(+0.00%) |
Sep 16, 2019 | 16.55 | 16.55 | 15.87 | 16.22 | 277,397 | +0.18(+1.10%) |
Sep 13, 2019 | 16.39 | 16.67 | 15.87 | 16.05 | 399,339 | -0.16(-0.98%) |
Sep 12, 2019 | 16.90 | 17.12 | 16.04 | 16.21 | 465,020 | -0.90(-5.27%) |
Sep 11, 2019 | 17.42 | 17.86 | 16.95 | 17.11 | 363,774 | -0.12(-0.70%) |
Sep 10, 2019 | 16.27 | 17.26 | 16.13 | 17.23 | 409,252 | +0.97(+5.95%) |
Sep 09, 2019 | 15.55 | 16.34 | 15.19 | 16.26 | 389,170 | +0.84(+5.43%) |
Sep 06, 2019 | 15.45 | 15.64 | 15.24 | 15.42 | 313,559 | -0.02(-0.12%) |
Sep 05, 2019 | 15.74 | 16.09 | 15.43 | 15.44 | 386,977 | -0.07(-0.42%) |
Sep 04, 2019 | 15.51 | 15.91 | 15.41 | 15.51 | 250,207 | +0.30(+1.96%) |
Sep 03, 2019 | 15.29 | 15.68 | 14.96 | 15.21 | 279,064 | -0.38(-2.45%) |
Aug 30, 2019 | 15.68 | 16.01 | 15.32 | 15.59 | 364,188 | +0.04(+0.24%) |
Aug 29, 2019 | 15.43 | 15.72 | 15.35 | 15.55 | 217,643 | +0.32(+2.08%) |
Aug 28, 2019 | 15.36 | 15.64 | 14.81 | 15.24 | 311,501 | +0.21(+1.42%) |
Aug 27, 2019 | 15.51 | 15.61 | 14.92 | 15.02 | 335,511 | -0.40(-2.59%) |
Aug 26, 2019 | 15.27 | 15.47 | 14.85 | 15.42 | 252,650 | +0.15(+0.97%) |
Aug 23, 2019 | 15.81 | 15.81 | 15.09 | 15.28 | 391,814 | -0.60(-3.75%) |
Aug 22, 2019 | 16.41 | 16.52 | 15.87 | 15.87 | 332,220 | -0.54(-3.29%) |
Aug 21, 2019 | 16.88 | 17.28 | 16.39 | 16.41 | 334,928 | -0.20(-1.23%) |
Aug 20, 2019 | 16.61 | 17.02 | 16.35 | 16.61 | 347,009 | -0.18(-1.05%) |
Aug 19, 2019 | 16.33 | 16.87 | 16.09 | 16.79 | 483,467 | +0.74(+4.64%) |
Aug 16, 2019 | 15.55 | 16.19 | 15.31 | 16.05 | 439,434 | +0.57(+3.67%) |
Aug 15, 2019 | 15.68 | 15.95 | 15.21 | 15.48 | 367,593 | -0.24(-1.54%) |
Aug 14, 2019 | 15.74 | 16.10 | 15.41 | 15.72 | 602,646 | -0.36(-2.26%) |
Aug 13, 2019 | 15.98 | 17.04 | 15.93 | 16.08 | 559,771 | -0.09(-0.57%) |
Aug 12, 2019 | 16.40 | 16.56 | 15.61 | 16.18 | 350,735 | -0.36(-2.19%) |
Aug 09, 2019 | 16.87 | 16.88 | 16.42 | 16.54 | 433,199 | -0.33(-1.98%) |
Aug 08, 2019 | 17.48 | 17.53 | 16.77 | 16.88 | 396,181 | -0.03(-0.17%) |
Aug 07, 2019 | 16.87 | 17.49 | 16.61 | 16.90 | 406,854 | -0.54(-3.09%) |
Aug 06, 2019 | 18.68 | 18.68 | 16.88 | 17.44 | 636,077 | -0.35(-1.99%) |
Aug 05, 2019 | 18.34 | 18.39 | 17.43 | 17.80 | 638,342 | -0.97(-5.16%) |
Aug 02, 2019 | 19.16 | 19.41 | 18.55 | 18.76 | 443,949 | -0.44(-2.28%) |
Aug 01, 2019 | 19.95 | 20.00 | 18.70 | 19.20 | 439,404 | -0.79(-3.96%) |
Jul 31, 2019 | 20.32 | 20.65 | 19.89 | 19.99 | 261,292 | -0.45(-2.18%) |
Jul 30, 2019 | 20.10 | 20.55 | 19.84 | 20.44 | 281,050 | +0.17(+0.83%) |
Jul 29, 2019 | 20.74 | 20.83 | 20.17 | 20.27 | 242,686 | -0.50(-2.42%) |
Jul 26, 2019 | 20.88 | 21.02 | 20.02 | 20.77 | 490,279 | -0.04(-0.18%) |
Jul 25, 2019 | 21.77 | 21.89 | 20.74 | 20.81 | 325,681 | -0.89(-4.11%) |
Jul 24, 2019 | 21.35 | 21.80 | 21.25 | 21.70 | 381,330 | +0.32(+1.48%) |
Jul 23, 2019 | 21.49 | 21.63 | 20.93 | 21.39 | 531,679 | -0.15(-0.69%) |
Jul 22, 2019 | 22.03 | 22.51 | 21.51 | 21.54 | 323,808 | -0.44(-1.99%) |
Jul 19, 2019 | 21.56 | 22.13 | 21.08 | 21.97 | 717,413 | +0.32(+1.46%) |
Jul 18, 2019 | 22.56 | 22.63 | 21.42 | 21.66 | 520,177 | -0.95(-4.20%) |
Jul 17, 2019 | 22.97 | 22.97 | 22.55 | 22.61 | 194,824 | -0.12(-0.53%) |
Jul 16, 2019 | 22.70 | 23.06 | 22.54 | 22.73 | 161,323 | -0.09(-0.41%) |
Jul 15, 2019 | 23.73 | 23.91 | 22.77 | 22.82 | 251,650 | -0.73(-3.08%) |
Jul 12, 2019 | 23.49 | 23.86 | 23.31 | 23.55 | 221,974 | +0.11(+0.48%) |
Jul 11, 2019 | 23.84 | 24.16 | 23.35 | 23.43 | 175,965 | -0.34(-1.45%) |
Jul 10, 2019 | 24.01 | 24.28 | 23.50 | 23.78 | 237,403 | -0.02(-0.08%) |
Jul 09, 2019 | 23.93 | 24.05 | 23.31 | 23.80 | 202,376 | -0.22(-0.93%) |
Jul 08, 2019 | 23.97 | 24.55 | 23.83 | 24.02 | 387,504 | -0.11(-0.46%) |
Jul 05, 2019 | 23.68 | 24.18 | 23.65 | 24.13 | 163,390 | +0.22(+0.93%) |
Jul 03, 2019 | 23.71 | 23.95 | 23.29 | 23.91 | 117,705 | +0.26(+1.10%) |
Jul 02, 2019 | 24.86 | 24.95 | 23.59 | 23.65 | 285,208 | -1.19(-4.79%) |
Jul 01, 2019 | 25.19 | 25.19 | 24.43 | 24.84 | 340,103 | +0.08(+0.34%) |
Jun 28, 2019 | 24.26 | 25.13 | 24.22 | 24.75 | 773,417 | +0.52(+2.15%) |
Jun 27, 2019 | 23.90 | 24.27 | 23.43 | 24.23 | 175,543 | +0.47(+1.96%) |
Jun 26, 2019 | 23.61 | 24.00 | 23.19 | 23.77 | 237,510 | +0.31(+1.31%) |
Jun 25, 2019 | 24.49 | 24.57 | 23.39 | 23.46 | 222,554 | -1.10(-4.47%) |
Jun 24, 2019 | 25.30 | 25.40 | 24.50 | 24.56 | 315,485 | -0.81(-3.19%) |
Jun 21, 2019 | 24.62 | 25.47 | 24.62 | 25.37 | 800,613 | +0.55(+2.21%) |
Jun 20, 2019 | 25.07 | 25.43 | 24.81 | 24.82 | 298,517 | +0.27(+1.10%) |
Jun 19, 2019 | 24.35 | 24.97 | 24.27 | 24.55 | 296,101 | +0.32(+1.31%) |
Jun 18, 2019 | 23.89 | 25.13 | 23.89 | 24.23 | 309,608 | +0.59(+2.48%) |
Jun 17, 2019 | 23.29 | 23.89 | 23.21 | 23.65 | 395,090 | +0.30(+1.27%) |
Jun 14, 2019 | 23.58 | 23.68 | 23.05 | 23.35 | 315,601 | -0.40(-1.68%) |
Jun 13, 2019 | 24.14 | 24.29 | 23.55 | 23.75 | 425,552 | -0.29(-1.20%) |
Jun 12, 2019 | 24.52 | 24.88 | 23.91 | 24.04 | 209,593 | -0.98(-3.90%) |
Jun 11, 2019 | 24.82 | 25.50 | 24.82 | 25.02 | 232,102 | +0.36(+1.47%) |
Jun 10, 2019 | 24.75 | 25.29 | 24.61 | 24.65 | 181,214 | -0.10(-0.41%) |
Jun 07, 2019 | 24.55 | 25.12 | 24.28 | 24.75 | 178,117 | +0.19(+0.76%) |
Jun 06, 2019 | 24.75 | 24.82 | 24.09 | 24.57 | 357,156 | -0.03(-0.11%) |
Jun 05, 2019 | 25.63 | 25.78 | 24.50 | 24.60 | 242,267 | -0.93(-3.64%) |
Jun 04, 2019 | 25.16 | 25.87 | 24.99 | 25.53 | 243,361 | +0.70(+2.81%) |
Jun 03, 2019 | 24.64 | 24.95 | 24.24 | 24.83 | 257,278 | +0.44(+1.79%) |
May 31, 2019 | 24.11 | 24.47 | 23.82 | 24.39 | 300,660 | -0.17(-0.68%) |
May 30, 2019 | 25.01 | 25.29 | 24.49 | 24.56 | 240,279 | -0.33(-1.35%) |
May 29, 2019 | 24.93 | 25.35 | 24.62 | 24.89 | 219,557 | -0.33(-1.33%) |
May 28, 2019 | 25.36 | 25.54 | 24.93 | 25.23 | 277,457 | -0.11(-0.44%) |
May 24, 2019 | 25.70 | 25.81 | 24.85 | 25.34 | 253,147 | -0.07(-0.29%) |
May 23, 2019 | 25.61 | 26.22 | 25.24 | 25.42 | 343,463 | -0.77(-2.95%) |
May 22, 2019 | 26.79 | 26.79 | 25.79 | 26.19 | 282,576 | -0.79(-2.93%) |
May 21, 2019 | 26.89 | 27.42 | 26.76 | 26.98 | 176,845 | +0.24(+0.90%) |
May 20, 2019 | 26.76 | 27.16 | 26.22 | 26.74 | 188,913 | -0.21(-0.79%) |
May 17, 2019 | 27.57 | 27.87 | 26.86 | 26.95 | 248,418 | -0.94(-3.37%) |
May 16, 2019 | 28.14 | 28.14 | 27.35 | 27.89 | 256,609 | +0.06(+0.20%) |
May 15, 2019 | 27.58 | 27.94 | 27.34 | 27.83 | 245,139 | -0.04(-0.13%) |
May 14, 2019 | 27.69 | 28.12 | 26.76 | 27.87 | 358,227 | +0.24(+0.88%) |
May 13, 2019 | 29.19 | 29.19 | 27.53 | 27.63 | 360,871 | -1.79(-6.07%) |
May 10, 2019 | 28.39 | 29.55 | 28.18 | 29.42 | 327,748 | +0.89(+3.13%) |
May 09, 2019 | 28.49 | 29.22 | 27.96 | 28.52 | 466,022 | -0.46(-1.57%) |
May 08, 2019 | 30.70 | 31.54 | 28.82 | 28.98 | 401,806 | -0.69(-2.32%) |
May 07, 2019 | 30.47 | 30.53 | 29.45 | 29.67 | 215,388 | -1.20(-3.89%) |
May 06, 2019 | 30.18 | 31.01 | 29.84 | 30.87 | 220,249 | +0.24(+0.79%) |
May 03, 2019 | 29.83 | 30.89 | 29.83 | 30.62 | 307,109 | +1.02(+3.46%) |
May 02, 2019 | 30.23 | 30.53 | 29.34 | 29.60 | 224,683 | -0.81(-2.66%) |
May 01, 2019 | 31.57 | 31.68 | 30.29 | 30.41 | 481,149 | -1.13(-3.57%) |
Apr 30, 2019 | 31.42 | 31.83 | 31.23 | 31.54 | 266,640 | +0.03(+0.09%) |
Apr 29, 2019 | 31.65 | 31.92 | 31.47 | 31.51 | 120,723 | -0.20(-0.62%) |
Apr 26, 2019 | 31.16 | 31.73 | 30.75 | 31.70 | 112,545 | +0.69(+2.22%) |
Apr 25, 2019 | 31.81 | 31.94 | 30.95 | 31.02 | 229,879 | -0.94(-2.94%) |
Apr 24, 2019 | 31.89 | 32.20 | 31.56 | 31.96 | 231,012 | +0.00(+0.00%) |
Apr 23, 2019 | 31.45 | 32.19 | 31.06 | 31.96 | 293,393 | +0.48(+1.54%) |
Apr 22, 2019 | 30.92 | 31.86 | 30.83 | 31.47 | 172,263 | +0.56(+1.81%) |
Apr 18, 2019 | 30.95 | 31.29 | 30.69 | 30.91 | 366,231 | -0.38(-1.22%) |
Apr 17, 2019 | 32.07 | 32.17 | 31.24 | 31.29 | 423,496 | -0.69(-2.15%) |
Apr 16, 2019 | 31.32 | 32.24 | 31.05 | 31.98 | 332,547 | +0.61(+1.96%) |
Apr 15, 2019 | 31.72 | 31.83 | 31.18 | 31.37 | 281,011 | -0.35(-1.11%) |
Apr 12, 2019 | 31.43 | 31.88 | 31.07 | 31.72 | 250,782 | +0.34(+1.10%) |
Apr 11, 2019 | 31.69 | 31.98 | 30.97 | 31.38 | 348,873 | -0.30(-0.94%) |
Apr 10, 2019 | 31.24 | 31.94 | 30.96 | 31.68 | 295,799 | +0.58(+1.85%) |
Apr 09, 2019 | 31.09 | 31.56 | 30.86 | 31.10 | 327,786 | -0.08(-0.27%) |
Apr 08, 2019 | 31.12 | 31.56 | 30.88 | 31.18 | 374,671 | +0.06(+0.18%) |
Apr 05, 2019 | 31.14 | 31.50 | 30.87 | 31.13 | 485,119 | +0.17(+0.54%) |
Apr 04, 2019 | 30.26 | 30.97 | 30.01 | 30.96 | 318,880 | +0.64(+2.12%) |
Apr 03, 2019 | 31.15 | 31.30 | 30.00 | 30.32 | 402,107 | -0.64(-2.07%) |
Apr 02, 2019 | 31.75 | 31.79 | 30.52 | 30.96 | 361,634 | -0.84(-2.63%) |
Apr 01, 2019 | 32.17 | 32.73 | 31.68 | 31.80 | 361,842 | -0.04(-0.12%) |
Mar 29, 2019 | 31.89 | 32.60 | 31.27 | 31.83 | 437,392 | +0.34(+1.09%) |
Mar 28, 2019 | 30.94 | 31.59 | 30.76 | 31.49 | 245,259 | +0.55(+1.77%) |
Mar 27, 2019 | 31.54 | 32.01 | 30.70 | 30.94 | 316,557 | -0.74(-2.35%) |
Mar 26, 2019 | 31.98 | 32.35 | 31.63 | 31.69 | 294,693 | -0.14(-0.44%) |
Mar 25, 2019 | 32.76 | 32.76 | 31.77 | 31.83 | 413,422 | -0.94(-2.87%) |
Mar 22, 2019 | 33.51 | 33.96 | 32.75 | 32.76 | 229,821 | -1.09(-3.22%) |
Mar 21, 2019 | 34.24 | 35.21 | 33.76 | 33.85 | 310,209 | -0.54(-1.57%) |
Mar 20, 2019 | 34.84 | 35.00 | 34.20 | 34.39 | 267,662 | -0.58(-1.65%) |
Mar 19, 2019 | 35.18 | 35.34 | 34.66 | 34.97 | 254,476 | +0.02(+0.05%) |
Mar 18, 2019 | 34.81 | 35.46 | 34.50 | 34.95 | 270,193 | +0.18(+0.51%) |
Mar 15, 2019 | 34.33 | 34.89 | 34.09 | 34.77 | 682,907 | +0.59(+1.71%) |
Mar 14, 2019 | 33.99 | 34.31 | 33.58 | 34.19 | 189,017 | +0.32(+0.93%) |
Mar 13, 2019 | 33.84 | 34.41 | 33.53 | 33.87 | 296,690 | +0.24(+0.72%) |
Mar 12, 2019 | 32.60 | 33.89 | 32.60 | 33.63 | 375,712 | +0.92(+2.82%) |
Mar 11, 2019 | 31.57 | 32.78 | 31.42 | 32.71 | 513,248 | +1.39(+4.43%) |
Mar 08, 2019 | 31.72 | 31.99 | 31.11 | 31.32 | 191,768 | -0.56(-1.75%) |
Mar 07, 2019 | 33.26 | 33.28 | 31.84 | 31.88 | 302,130 | -1.14(-3.44%) |
Mar 06, 2019 | 34.95 | 34.98 | 32.80 | 33.02 | 280,505 | -1.79(-5.13%) |
Mar 05, 2019 | 35.11 | 35.53 | 34.78 | 34.80 | 294,954 | -0.19(-0.53%) |
Mar 04, 2019 | 35.72 | 36.04 | 34.82 | 34.99 | 374,084 | -0.71(-1.98%) |