Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 22.73 | 23.00 | 22.35 | 22.45 | 118,400 | -0.39(-1.71%) |
Nov 27, 2019 | 23.31 | 23.40 | 22.41 | 22.84 | 197,600 | -0.43(-1.85%) |
Nov 26, 2019 | 23.20 | 23.55 | 22.43 | 23.27 | 328,001 | -0.09(-0.36%) |
Nov 25, 2019 | 22.04 | 23.39 | 22.04 | 23.36 | 540,930 | +1.38(+6.26%) |
Nov 22, 2019 | 21.25 | 22.05 | 21.02 | 21.98 | 332,800 | +0.88(+4.17%) |
Nov 21, 2019 | 21.49 | 21.49 | 19.73 | 21.10 | 679,566 | -1.11(-5.00%) |
Nov 20, 2019 | 22.05 | 22.70 | 21.55 | 22.21 | 412,834 | +0.00(+0.00%) |
Nov 19, 2019 | 21.98 | 22.71 | 21.92 | 22.21 | 167,499 | +0.33(+1.51%) |
Nov 18, 2019 | 21.78 | 21.90 | 21.18 | 21.88 | 96,505 | +0.04(+0.18%) |
Nov 15, 2019 | 21.70 | 21.99 | 21.51 | 21.84 | 118,100 | +0.31(+1.44%) |
Nov 14, 2019 | 21.08 | 21.73 | 20.47 | 21.53 | 204,949 | +0.43(+2.04%) |
Nov 13, 2019 | 21.30 | 21.30 | 20.77 | 21.10 | 107,126 | -0.17(-0.80%) |
Nov 12, 2019 | 21.64 | 21.81 | 20.82 | 21.27 | 126,410 | -0.34(-1.57%) |
Nov 11, 2019 | 21.35 | 21.95 | 21.27 | 21.61 | 352,342 | +0.11(+0.51%) |
Nov 08, 2019 | 21.47 | 21.80 | 20.89 | 21.50 | 126,300 | +0.11(+0.51%) |
Nov 07, 2019 | 21.21 | 21.58 | 21.10 | 21.39 | 304,994 | +0.34(+1.62%) |
Nov 06, 2019 | 21.51 | 21.94 | 20.91 | 21.05 | 196,092 | -0.44(-2.05%) |
Nov 05, 2019 | 21.61 | 21.65 | 21.22 | 21.49 | 315,694 | +0.04(+0.19%) |
Nov 04, 2019 | 22.05 | 22.05 | 21.23 | 21.45 | 172,094 | -0.25(-1.15%) |
Nov 01, 2019 | 21.88 | 22.35 | 21.62 | 21.70 | 342,600 | +0.38(+1.78%) |
Oct 31, 2019 | 21.21 | 21.55 | 20.85 | 21.32 | 344,330 | -0.02(-0.09%) |
Oct 30, 2019 | 21.24 | 21.59 | 21.05 | 21.34 | 176,446 | +0.00(+0.00%) |
Oct 29, 2019 | 21.42 | 21.99 | 21.22 | 21.34 | 188,899 | -0.16(-0.74%) |
Oct 28, 2019 | 21.79 | 22.13 | 21.38 | 21.50 | 183,852 | -0.16(-0.74%) |
Oct 25, 2019 | 21.36 | 22.25 | 21.36 | 21.66 | 583,000 | +0.29(+1.36%) |
Oct 24, 2019 | 21.73 | 22.07 | 20.93 | 21.37 | 341,660 | -1.79(-7.73%) |
Oct 23, 2019 | 23.55 | 24.32 | 23.09 | 23.16 | 223,715 | -0.44(-1.86%) |
Oct 22, 2019 | 23.58 | 24.69 | 23.45 | 23.60 | 284,383 | +0.04(+0.17%) |
Oct 21, 2019 | 21.60 | 23.73 | 21.60 | 23.56 | 360,650 | +2.17(+10.17%) |
Oct 18, 2019 | 20.89 | 21.82 | 20.61 | 21.39 | 408,600 | +0.40(+1.88%) |
Oct 17, 2019 | 20.57 | 21.51 | 20.50 | 20.99 | 271,153 | +0.57(+2.79%) |
Oct 16, 2019 | 19.50 | 21.56 | 19.30 | 20.42 | 1,789,228 | -0.47(-2.25%) |
Oct 15, 2019 | 20.53 | 21.09 | 20.26 | 20.89 | 77,483 | +0.48(+2.35%) |
Oct 14, 2019 | 20.83 | 21.15 | 20.33 | 20.41 | 69,811 | -0.46(-2.20%) |
Oct 11, 2019 | 20.92 | 21.22 | 20.76 | 20.87 | 118,300 | +0.19(+0.92%) |
Oct 10, 2019 | 19.72 | 20.87 | 19.42 | 20.68 | 165,440 | +1.06(+5.40%) |
Oct 09, 2019 | 19.68 | 20.00 | 19.06 | 19.62 | 131,754 | +0.09(+0.46%) |
Oct 08, 2019 | 20.14 | 20.14 | 19.07 | 19.53 | 156,687 | -0.80(-3.94%) |
Oct 07, 2019 | 20.06 | 20.50 | 19.61 | 20.33 | 150,043 | +0.17(+0.87%) |
Oct 04, 2019 | 20.88 | 20.97 | 20.05 | 20.16 | 506,000 | -0.73(-3.52%) |
Oct 03, 2019 | 21.73 | 21.88 | 20.57 | 20.89 | 289,308 | -0.84(-3.87%) |
Oct 02, 2019 | 21.59 | 22.03 | 20.82 | 21.73 | 144,600 | +0.01(+0.05%) |
Oct 01, 2019 | 21.84 | 22.50 | 21.52 | 21.72 | 131,415 | +0.13(+0.60%) |
Sep 30, 2019 | 21.32 | 21.92 | 20.78 | 21.59 | 138,478 | +0.40(+1.89%) |
Sep 27, 2019 | 22.07 | 22.18 | 20.80 | 21.19 | 216,400 | -0.88(-3.99%) |
Sep 26, 2019 | 24.29 | 24.29 | 22.03 | 22.07 | 138,372 | -2.06(-8.54%) |
Sep 25, 2019 | 23.54 | 25.04 | 23.06 | 24.13 | 409,629 | +0.34(+1.43%) |
Sep 24, 2019 | 24.04 | 24.58 | 23.46 | 23.79 | 311,107 | -0.20(-0.83%) |
Sep 23, 2019 | 24.38 | 24.42 | 23.66 | 23.99 | 163,034 | -0.52(-2.12%) |
Sep 20, 2019 | 23.80 | 24.71 | 23.68 | 24.51 | 314,900 | +0.67(+2.81%) |
Sep 19, 2019 | 24.13 | 24.68 | 23.81 | 23.84 | 86,388 | -0.29(-1.20%) |
Sep 18, 2019 | 24.17 | 24.33 | 23.69 | 24.13 | 87,762 | -0.09(-0.37%) |
Sep 17, 2019 | 24.32 | 24.75 | 23.98 | 24.22 | 150,220 | -0.14(-0.57%) |
Sep 16, 2019 | 23.91 | 24.63 | 23.03 | 24.36 | 172,413 | +0.51(+2.14%) |
Sep 13, 2019 | 23.06 | 23.95 | 22.61 | 23.85 | 331,000 | +0.91(+3.97%) |
Sep 12, 2019 | 23.05 | 23.29 | 22.18 | 22.94 | 101,325 | -0.08(-0.35%) |
Sep 11, 2019 | 21.33 | 23.44 | 20.88 | 23.02 | 144,949 | +1.74(+8.18%) |
Sep 10, 2019 | 21.33 | 21.33 | 20.73 | 21.28 | 129,789 | -0.16(-0.75%) |
Sep 09, 2019 | 20.61 | 21.91 | 19.75 | 21.44 | 187,660 | +0.93(+4.53%) |
Sep 06, 2019 | 21.00 | 21.42 | 20.34 | 20.51 | 221,700 | -0.49(-2.33%) |
Sep 05, 2019 | 22.06 | 22.14 | 20.92 | 21.00 | 181,333 | -0.91(-4.15%) |
Sep 04, 2019 | 22.60 | 22.84 | 21.37 | 21.91 | 525,715 | -0.58(-2.58%) |
Sep 03, 2019 | 22.50 | 22.79 | 22.15 | 22.49 | 287,790 | -0.03(-0.13%) |
Aug 30, 2019 | 22.62 | 23.04 | 21.85 | 22.52 | 136,400 | -0.06(-0.27%) |
Aug 29, 2019 | 22.56 | 23.07 | 22.20 | 22.58 | 373,151 | +0.25(+1.12%) |
Aug 28, 2019 | 21.75 | 22.37 | 21.60 | 22.33 | 148,490 | +0.56(+2.57%) |
Aug 27, 2019 | 21.38 | 21.97 | 21.25 | 21.77 | 178,429 | +0.36(+1.68%) |
Aug 26, 2019 | 21.78 | 21.78 | 21.13 | 21.41 | 85,640 | -0.16(-0.74%) |
Aug 23, 2019 | 21.50 | 22.04 | 21.36 | 21.57 | 174,000 | +0.02(+0.09%) |
Aug 22, 2019 | 21.78 | 21.84 | 21.32 | 21.55 | 117,017 | -0.15(-0.69%) |
Aug 21, 2019 | 21.37 | 21.82 | 21.19 | 21.70 | 92,396 | +0.22(+1.02%) |
Aug 20, 2019 | 21.28 | 21.65 | 21.15 | 21.48 | 125,328 | +0.38(+1.80%) |
Aug 19, 2019 | 20.80 | 21.29 | 20.36 | 21.10 | 133,258 | +0.50(+2.43%) |
Aug 16, 2019 | 20.19 | 20.65 | 20.02 | 20.60 | 157,900 | +0.72(+3.62%) |
Aug 15, 2019 | 19.91 | 20.61 | 19.41 | 19.88 | 145,776 | -0.12(-0.60%) |
Aug 14, 2019 | 19.52 | 20.17 | 18.84 | 20.00 | 257,682 | +0.06(+0.30%) |
Aug 13, 2019 | 18.78 | 19.95 | 18.55 | 19.94 | 162,056 | +1.13(+6.01%) |
Aug 12, 2019 | 21.41 | 21.41 | 18.65 | 18.81 | 351,755 | -2.52(-11.81%) |
Aug 09, 2019 | 21.87 | 22.17 | 21.16 | 21.33 | 210,700 | -0.70(-3.18%) |
Aug 08, 2019 | 21.97 | 22.63 | 21.86 | 22.03 | 320,504 | +0.19(+0.87%) |
Aug 07, 2019 | 24.37 | 24.50 | 20.95 | 21.84 | 2,981,979 | +2.84(+14.95%) |
Aug 06, 2019 | 19.08 | 19.34 | 18.63 | 19.00 | 176,852 | +0.38(+2.04%) |
Aug 05, 2019 | 19.07 | 19.59 | 18.53 | 18.62 | 196,406 | -0.80(-4.12%) |
Aug 02, 2019 | 19.27 | 19.54 | 19.05 | 19.42 | 320,800 | +0.17(+0.88%) |
Aug 01, 2019 | 19.25 | 19.92 | 18.92 | 19.25 | 441,865 | +0.00(+0.00%) |
Jul 31, 2019 | 19.03 | 20.06 | 19.03 | 19.25 | 333,967 | +0.15(+0.79%) |
Jul 30, 2019 | 18.00 | 19.78 | 18.00 | 19.10 | 328,784 | -0.79(-3.97%) |
Jul 29, 2019 | 20.09 | 20.35 | 19.52 | 19.89 | 160,399 | -0.10(-0.50%) |
Jul 26, 2019 | 20.08 | 20.27 | 19.75 | 19.99 | 129,000 | -0.05(-0.25%) |
Jul 25, 2019 | 20.73 | 20.73 | 19.67 | 20.04 | 138,195 | -0.68(-3.28%) |
Jul 24, 2019 | 20.49 | 20.97 | 20.27 | 20.72 | 97,663 | +0.23(+1.12%) |
Jul 23, 2019 | 20.88 | 20.88 | 20.35 | 20.49 | 89,792 | -0.30(-1.44%) |
Jul 22, 2019 | 21.49 | 21.67 | 20.66 | 20.79 | 147,265 | -0.60(-2.81%) |
Jul 19, 2019 | 21.10 | 21.87 | 21.08 | 21.39 | 233,200 | +0.27(+1.28%) |
Jul 18, 2019 | 20.97 | 21.88 | 20.56 | 21.12 | 92,675 | +0.27(+1.29%) |
Jul 17, 2019 | 21.20 | 21.40 | 20.67 | 20.85 | 82,988 | -0.34(-1.60%) |
Jul 16, 2019 | 20.39 | 21.30 | 20.08 | 21.19 | 188,175 | +0.75(+3.67%) |
Jul 15, 2019 | 21.08 | 21.20 | 19.90 | 20.44 | 204,639 | -0.74(-3.49%) |
Jul 12, 2019 | 23.44 | 23.44 | 21.05 | 21.18 | 477,800 | +0.52(+2.52%) |
Jul 11, 2019 | 21.83 | 21.83 | 20.52 | 20.66 | 118,032 | -1.09(-5.01%) |
Jul 10, 2019 | 21.80 | 22.19 | 21.47 | 21.75 | 192,467 | -0.05(-0.23%) |
Jul 09, 2019 | 21.80 | 22.29 | 21.62 | 21.80 | 361,844 | -0.07(-0.32%) |
Jul 08, 2019 | 22.10 | 22.72 | 21.14 | 21.87 | 440,274 | +0.77(+3.65%) |
Jul 05, 2019 | 21.15 | 21.62 | 20.87 | 21.10 | 130,500 | -0.16(-0.75%) |
Jul 03, 2019 | 21.54 | 21.54 | 21.01 | 21.26 | 46,600 | -0.16(-0.75%) |
Jul 02, 2019 | 21.88 | 21.88 | 20.76 | 21.42 | 214,300 | -0.45(-2.06%) |
Jul 01, 2019 | 22.09 | 22.34 | 21.62 | 21.87 | 163,579 | -0.13(-0.59%) |
Jun 28, 2019 | 21.86 | 22.35 | 21.80 | 22.00 | 1,145,200 | +0.31(+1.43%) |
Jun 27, 2019 | 21.55 | 22.08 | 21.31 | 21.69 | 232,747 | +0.16(+0.74%) |
Jun 26, 2019 | 21.53 | 21.82 | 21.38 | 21.53 | 154,358 | +0.13(+0.61%) |
Jun 25, 2019 | 21.30 | 21.95 | 20.64 | 21.40 | 152,984 | +0.29(+1.37%) |
Jun 24, 2019 | 22.07 | 22.12 | 20.81 | 21.11 | 214,601 | -0.91(-4.13%) |
Jun 21, 2019 | 22.46 | 23.01 | 21.80 | 22.02 | 294,900 | -0.58(-2.57%) |
Jun 20, 2019 | 23.31 | 23.80 | 22.59 | 22.60 | 152,824 | -0.33(-1.44%) |
Jun 19, 2019 | 22.75 | 23.04 | 22.45 | 22.93 | 83,304 | +0.33(+1.46%) |
Jun 18, 2019 | 23.00 | 23.34 | 22.50 | 22.60 | 144,141 | -0.23(-1.01%) |
Jun 17, 2019 | 22.66 | 23.08 | 22.16 | 22.83 | 127,386 | +0.48(+2.15%) |
Jun 14, 2019 | 23.69 | 23.76 | 22.22 | 22.35 | 118,300 | -1.36(-5.74%) |
Jun 13, 2019 | 22.96 | 23.96 | 22.59 | 23.71 | 107,792 | +0.90(+3.95%) |
Jun 12, 2019 | 22.02 | 23.40 | 22.02 | 22.81 | 203,884 | +0.20(+0.88%) |
Jun 11, 2019 | 24.86 | 24.96 | 22.38 | 22.61 | 158,956 | -2.02(-8.20%) |
Jun 10, 2019 | 24.70 | 24.76 | 24.00 | 24.63 | 90,919 | +0.09(+0.37%) |
Jun 07, 2019 | 23.78 | 24.73 | 23.66 | 24.54 | 100,900 | +0.48(+2.00%) |
Jun 06, 2019 | 25.10 | 25.25 | 24.06 | 24.06 | 116,544 | -0.99(-3.95%) |
Jun 05, 2019 | 25.81 | 25.81 | 24.73 | 25.05 | 68,891 | -0.57(-2.22%) |
Jun 04, 2019 | 25.78 | 25.78 | 24.72 | 25.62 | 167,316 | +0.17(+0.67%) |
Jun 03, 2019 | 25.26 | 25.58 | 24.94 | 25.45 | 94,008 | +0.26(+1.03%) |
May 31, 2019 | 25.15 | 25.36 | 24.72 | 25.19 | 219,400 | -0.23(-0.90%) |
May 30, 2019 | 25.35 | 26.00 | 24.98 | 25.42 | 77,636 | +0.19(+0.75%) |
May 29, 2019 | 25.07 | 26.11 | 24.60 | 25.23 | 128,182 | +0.07(+0.28%) |
May 28, 2019 | 26.06 | 26.24 | 25.00 | 25.16 | 251,259 | -0.84(-3.23%) |
May 24, 2019 | 26.50 | 26.97 | 25.59 | 26.00 | 99,600 | -0.51(-1.92%) |
May 23, 2019 | 28.14 | 28.14 | 25.60 | 26.51 | 147,473 | -1.97(-6.92%) |
May 22, 2019 | 27.78 | 29.13 | 27.09 | 28.48 | 249,477 | +0.71(+2.56%) |
May 21, 2019 | 26.96 | 28.02 | 26.70 | 27.77 | 127,710 | +1.06(+3.97%) |
May 20, 2019 | 26.93 | 26.93 | 26.05 | 26.71 | 108,142 | -0.15(-0.56%) |
May 17, 2019 | 26.47 | 27.34 | 25.66 | 26.86 | 96,500 | +0.16(+0.60%) |
May 16, 2019 | 26.40 | 27.46 | 25.97 | 26.70 | 72,732 | +0.35(+1.33%) |
May 15, 2019 | 25.61 | 26.41 | 25.55 | 26.35 | 48,754 | +0.67(+2.61%) |
May 14, 2019 | 25.65 | 26.20 | 25.18 | 25.68 | 101,528 | +0.37(+1.46%) |
May 13, 2019 | 25.65 | 26.21 | 25.12 | 25.31 | 96,822 | -0.81(-3.10%) |
May 10, 2019 | 25.20 | 26.27 | 24.88 | 26.12 | 89,400 | +0.81(+3.20%) |
May 09, 2019 | 25.29 | 25.93 | 25.06 | 25.31 | 73,215 | -0.24(-0.94%) |
May 08, 2019 | 24.96 | 25.60 | 24.96 | 25.55 | 56,974 | +0.63(+2.53%) |
May 07, 2019 | 25.27 | 25.79 | 24.32 | 24.92 | 138,094 | -0.73(-2.85%) |
May 06, 2019 | 25.42 | 25.77 | 25.23 | 25.65 | 64,079 | +0.08(+0.31%) |
May 03, 2019 | 26.11 | 26.47 | 25.34 | 25.57 | 221,900 | -0.25(-0.97%) |
May 02, 2019 | 25.00 | 25.97 | 25.00 | 25.82 | 61,771 | +0.79(+3.16%) |
May 01, 2019 | 25.30 | 25.66 | 24.75 | 25.03 | 84,181 | -0.25(-0.99%) |
Apr 30, 2019 | 25.79 | 26.31 | 25.00 | 25.28 | 113,981 | -0.57(-2.21%) |
Apr 29, 2019 | 25.93 | 26.44 | 25.72 | 25.85 | 44,618 | -0.07(-0.27%) |
Apr 26, 2019 | 25.36 | 26.31 | 25.05 | 25.92 | 42,000 | +0.42(+1.65%) |
Apr 25, 2019 | 25.15 | 25.75 | 24.92 | 25.50 | 86,084 | +0.31(+1.23%) |
Apr 24, 2019 | 25.98 | 25.98 | 25.09 | 25.19 | 116,399 | -0.77(-2.97%) |
Apr 23, 2019 | 25.68 | 26.65 | 25.47 | 25.96 | 78,326 | +0.27(+1.05%) |
Apr 22, 2019 | 26.03 | 26.47 | 25.47 | 25.69 | 45,186 | -0.55(-2.10%) |
Apr 18, 2019 | 25.34 | 27.51 | 25.00 | 26.24 | 124,200 | +0.83(+3.27%) |
Apr 17, 2019 | 26.73 | 26.73 | 24.92 | 25.41 | 96,687 | -1.06(-4.00%) |
Apr 16, 2019 | 25.73 | 27.10 | 25.50 | 26.47 | 72,323 | +0.73(+2.84%) |
Apr 15, 2019 | 25.96 | 26.27 | 25.28 | 25.74 | 57,218 | -0.22(-0.85%) |
Apr 12, 2019 | 26.75 | 26.89 | 24.83 | 25.96 | 167,100 | -0.56(-2.11%) |
Apr 11, 2019 | 27.47 | 27.51 | 26.36 | 26.52 | 44,075 | -0.86(-3.14%) |
Apr 10, 2019 | 27.33 | 27.81 | 27.21 | 27.38 | 38,233 | +0.17(+0.62%) |
Apr 09, 2019 | 28.03 | 28.27 | 27.20 | 27.21 | 114,339 | -0.83(-2.96%) |
Apr 08, 2019 | 27.98 | 28.23 | 27.31 | 28.04 | 38,137 | +0.05(+0.18%) |
Apr 05, 2019 | 27.74 | 28.26 | 27.69 | 27.99 | 43,900 | +0.44(+1.60%) |
Apr 04, 2019 | 28.15 | 28.46 | 27.34 | 27.55 | 47,550 | -0.78(-2.75%) |
Apr 03, 2019 | 28.43 | 28.50 | 27.84 | 28.33 | 50,707 | +0.17(+0.60%) |
Apr 02, 2019 | 27.76 | 28.62 | 27.36 | 28.16 | 77,591 | +0.39(+1.40%) |
Apr 01, 2019 | 27.51 | 28.41 | 27.25 | 27.77 | 90,155 | +0.36(+1.31%) |
Mar 29, 2019 | 28.96 | 28.96 | 26.77 | 27.41 | 204,800 | -2.44(-8.17%) |
Mar 28, 2019 | 28.56 | 29.90 | 26.50 | 29.85 | 145,194 | -0.18(-0.60%) |
Mar 27, 2019 | 31.65 | 31.84 | 29.71 | 30.03 | 54,796 | -1.63(-5.15%) |
Mar 26, 2019 | 30.38 | 31.94 | 30.17 | 31.66 | 132,752 | +1.32(+4.35%) |
Mar 25, 2019 | 30.10 | 30.93 | 29.65 | 30.34 | 103,149 | +0.40(+1.34%) |
Mar 22, 2019 | 30.38 | 30.64 | 29.54 | 29.94 | 114,300 | -0.71(-2.32%) |
Mar 21, 2019 | 30.01 | 31.55 | 30.01 | 30.65 | 73,134 | +0.39(+1.29%) |
Mar 20, 2019 | 30.36 | 30.97 | 29.91 | 30.26 | 46,434 | -0.11(-0.36%) |
Mar 19, 2019 | 30.62 | 30.81 | 30.08 | 30.37 | 67,504 | +0.10(+0.33%) |
Mar 18, 2019 | 30.25 | 30.64 | 29.50 | 30.27 | 87,025 | +0.25(+0.83%) |
Mar 15, 2019 | 29.47 | 30.23 | 29.17 | 30.02 | 202,100 | +0.58(+1.97%) |
Mar 14, 2019 | 29.83 | 30.50 | 28.81 | 29.44 | 70,151 | -0.39(-1.31%) |
Mar 13, 2019 | 30.03 | 30.22 | 29.55 | 29.83 | 61,267 | +0.34(+1.15%) |
Mar 12, 2019 | 29.20 | 29.61 | 28.52 | 29.49 | 63,120 | +0.32(+1.10%) |
Mar 11, 2019 | 28.08 | 29.29 | 27.47 | 29.17 | 96,070 | +1.25(+4.48%) |
Mar 08, 2019 | 27.55 | 28.51 | 26.81 | 27.92 | 74,400 | +0.36(+1.31%) |
Mar 07, 2019 | 25.52 | 27.73 | 25.52 | 27.56 | 91,238 | +1.66(+6.41%) |
Mar 06, 2019 | 28.69 | 29.00 | 25.70 | 25.90 | 112,215 | -2.73(-9.54%) |
Mar 05, 2019 | 28.31 | 29.55 | 28.12 | 28.63 | 56,166 | +0.16(+0.56%) |
Mar 04, 2019 | 29.67 | 29.81 | 28.11 | 28.47 | 73,500 | -0.85(-2.90%) |
Mar 01, 2019 | 29.00 | 29.37 | 28.42 | 29.32 | 51,300 | +0.64(+2.23%) |
Feb 28, 2019 | 29.34 | 29.50 | 28.46 | 28.68 | 48,194 | -0.65(-2.22%) |
Feb 27, 2019 | 29.68 | 30.09 | 28.50 | 29.33 | 75,634 | -0.34(-1.15%) |
Feb 26, 2019 | 29.29 | 30.19 | 29.29 | 29.67 | 41,239 | +0.37(+1.26%) |
Feb 25, 2019 | 28.38 | 29.38 | 28.15 | 29.30 | 115,743 | +1.78(+6.47%) |
Feb 22, 2019 | 27.67 | 28.48 | 27.34 | 27.52 | 70,700 | +0.02(+0.07%) |
Feb 21, 2019 | 29.37 | 29.37 | 27.48 | 27.50 | 50,738 | -1.88(-6.40%) |
Feb 20, 2019 | 29.26 | 29.71 | 28.54 | 29.38 | 43,070 | -0.06(-0.20%) |
Feb 19, 2019 | 29.90 | 30.18 | 29.36 | 29.44 | 56,680 | -0.60(-2.00%) |
Feb 15, 2019 | 29.87 | 30.18 | 29.54 | 30.04 | 85,200 | +0.33(+1.11%) |
Feb 14, 2019 | 29.45 | 29.90 | 29.27 | 29.71 | 60,567 | -0.07(-0.24%) |
Feb 13, 2019 | 29.76 | 30.17 | 29.65 | 29.78 | 36,428 | +0.07(+0.24%) |
Feb 12, 2019 | 29.33 | 29.90 | 28.64 | 29.71 | 55,130 | +0.66(+2.27%) |
Feb 11, 2019 | 28.52 | 29.11 | 28.01 | 29.05 | 50,029 | +0.70(+2.47%) |
Feb 08, 2019 | 27.50 | 28.40 | 27.50 | 28.35 | 58,000 | +0.84(+3.05%) |
Feb 07, 2019 | 27.67 | 28.59 | 27.20 | 27.51 | 43,711 | -1.01(-3.54%) |
Feb 06, 2019 | 27.76 | 28.71 | 27.76 | 28.52 | 36,030 | +0.57(+2.04%) |
Feb 05, 2019 | 28.01 | 29.51 | 27.61 | 27.95 | 75,315 | +0.12(+0.43%) |
Feb 04, 2019 | 27.02 | 28.05 | 26.62 | 27.83 | 47,364 | +0.82(+3.04%) |
Feb 01, 2019 | 26.73 | 27.33 | 26.34 | 27.01 | 94,200 | +0.41(+1.54%) |
Jan 31, 2019 | 26.43 | 27.46 | 26.43 | 26.60 | 57,788 | +0.12(+0.45%) |
Jan 30, 2019 | 26.39 | 26.55 | 25.59 | 26.48 | 79,881 | +0.32(+1.22%) |
Jan 29, 2019 | 26.05 | 26.34 | 25.26 | 26.16 | 54,410 | +0.09(+0.35%) |
Jan 28, 2019 | 27.57 | 27.91 | 26.06 | 26.07 | 77,205 | -1.94(-6.93%) |
Jan 25, 2019 | 28.70 | 29.94 | 27.27 | 28.01 | 87,800 | -0.44(-1.55%) |
Jan 24, 2019 | 28.77 | 29.11 | 27.99 | 28.45 | 64,610 | -0.33(-1.15%) |
Jan 23, 2019 | 30.21 | 30.21 | 28.41 | 28.78 | 101,495 | -1.19(-3.97%) |
Jan 22, 2019 | 29.86 | 30.63 | 29.43 | 29.97 | 180,637 | -0.06(-0.20%) |
Jan 18, 2019 | 30.00 | 30.49 | 29.65 | 30.03 | 90,000 | +0.12(+0.40%) |
Jan 17, 2019 | 29.24 | 29.99 | 29.24 | 29.91 | 58,331 | +0.51(+1.73%) |
Jan 16, 2019 | 29.32 | 30.18 | 29.26 | 29.40 | 81,841 | +0.29(+1.00%) |
Jan 15, 2019 | 28.02 | 29.45 | 27.65 | 29.11 | 65,361 | +1.07(+3.82%) |
Jan 14, 2019 | 28.69 | 29.41 | 27.75 | 28.04 | 177,110 | -0.97(-3.34%) |
Jan 11, 2019 | 29.00 | 29.39 | 28.73 | 29.01 | 81,400 | -0.29(-0.99%) |
Jan 10, 2019 | 28.78 | 29.40 | 28.36 | 29.30 | 93,782 | +0.27(+0.93%) |
Jan 09, 2019 | 29.08 | 29.97 | 28.58 | 29.03 | 123,010 | +0.07(+0.24%) |
Jan 08, 2019 | 28.70 | 29.13 | 27.22 | 28.96 | 140,153 | +0.66(+2.33%) |
Jan 07, 2019 | 26.82 | 28.46 | 26.52 | 28.30 | 198,640 | +1.66(+6.23%) |
Jan 04, 2019 | 25.44 | 26.76 | 24.85 | 26.64 | 142,800 | +1.88(+7.59%) |
Jan 03, 2019 | 27.38 | 27.52 | 24.76 | 24.76 | 85,862 | -2.48(-9.10%) |
Jan 02, 2019 | 26.50 | 28.10 | 26.12 | 27.24 | 118,708 | +0.36(+1.34%) |
Dec 31, 2018 | 27.87 | 28.48 | 26.40 | 26.88 | 143,400 | -0.15(-0.55%) |
Dec 28, 2018 | 26.09 | 27.77 | 25.69 | 27.03 | 92,200 | +0.82(+3.13%) |
Dec 27, 2018 | 26.27 | 26.82 | 25.15 | 26.21 | 82,162 | -0.89(-3.28%) |
Dec 26, 2018 | 24.29 | 27.16 | 24.25 | 27.10 | 107,498 | +2.99(+12.40%) |
Dec 24, 2018 | 24.27 | 24.51 | 23.44 | 24.11 | 99,900 | -0.40(-1.63%) |
Dec 21, 2018 | 25.15 | 25.67 | 23.63 | 24.51 | 856,500 | -0.59(-2.35%) |
Dec 20, 2018 | 25.55 | 25.79 | 23.85 | 25.10 | 182,968 | -0.33(-1.30%) |
Dec 19, 2018 | 28.79 | 29.15 | 25.20 | 25.43 | 146,003 | -3.07(-10.77%) |
Dec 18, 2018 | 27.96 | 29.97 | 27.85 | 28.50 | 322,047 | +0.73(+2.63%) |
Dec 17, 2018 | 28.08 | 29.39 | 27.19 | 27.77 | 187,363 | -0.35(-1.24%) |
Dec 14, 2018 | 27.68 | 28.76 | 26.80 | 28.12 | 111,400 | +0.02(+0.07%) |
Dec 13, 2018 | 27.76 | 28.53 | 27.30 | 28.10 | 126,750 | -0.06(-0.21%) |
Dec 12, 2018 | 27.25 | 28.62 | 26.43 | 28.16 | 97,201 | +1.08(+3.99%) |
Dec 11, 2018 | 27.84 | 28.46 | 26.71 | 27.08 | 114,304 | -0.50(-1.81%) |
Dec 10, 2018 | 27.10 | 27.75 | 26.27 | 27.58 | 120,526 | +0.34(+1.25%) |
Dec 07, 2018 | 28.10 | 28.51 | 26.90 | 27.24 | 149,800 | -0.62(-2.23%) |
Dec 06, 2018 | 26.50 | 28.26 | 26.13 | 27.86 | 141,761 | +0.45(+1.64%) |
Dec 04, 2018 | 29.15 | 29.88 | 27.24 | 27.41 | 134,400 | -1.87(-6.39%) |