Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 14.01 | 14.29 | 13.06 | 13.20 | 117,300 | -0.89(-6.32%) |
Dec 30, 2019 | 13.61 | 14.19 | 13.54 | 14.09 | 134,246 | +0.48(+3.53%) |
Dec 27, 2019 | 14.16 | 14.26 | 13.52 | 13.61 | 112,500 | -0.58(-4.09%) |
Dec 26, 2019 | 14.31 | 14.67 | 13.85 | 14.19 | 66,560 | -0.08(-0.56%) |
Dec 24, 2019 | 13.60 | 14.32 | 13.12 | 14.27 | 42,600 | +0.71(+5.24%) |
Dec 23, 2019 | 12.79 | 13.79 | 12.32 | 13.56 | 94,047 | +0.77(+6.02%) |
Dec 20, 2019 | 13.19 | 13.24 | 12.53 | 12.79 | 167,900 | -0.33(-2.52%) |
Dec 19, 2019 | 13.52 | 13.89 | 13.06 | 13.12 | 100,527 | -0.48(-3.53%) |
Dec 18, 2019 | 13.52 | 13.99 | 13.10 | 13.60 | 155,091 | +0.10(+0.74%) |
Dec 17, 2019 | 12.15 | 13.50 | 11.95 | 13.50 | 233,792 | +1.41(+11.66%) |
Dec 16, 2019 | 12.80 | 13.01 | 11.79 | 12.09 | 493,860 | -0.56(-4.43%) |
Dec 13, 2019 | 12.89 | 13.27 | 12.28 | 12.65 | 172,100 | -0.35(-2.69%) |
Dec 12, 2019 | 13.83 | 13.86 | 12.71 | 13.00 | 221,476 | -0.71(-5.18%) |
Dec 11, 2019 | 14.84 | 15.08 | 13.69 | 13.71 | 288,920 | -1.29(-8.60%) |
Dec 10, 2019 | 15.35 | 15.96 | 14.78 | 15.00 | 151,111 | -0.69(-4.40%) |
Dec 09, 2019 | 16.88 | 16.89 | 15.00 | 15.69 | 157,825 | +0.95(+6.45%) |
Dec 06, 2019 | 14.63 | 15.59 | 14.56 | 14.74 | 331,100 | -0.04(-0.27%) |
Dec 05, 2019 | 15.83 | 16.20 | 14.52 | 14.78 | 128,444 | -1.14(-7.16%) |
Dec 04, 2019 | 16.60 | 16.87 | 15.01 | 15.92 | 136,623 | -0.27(-1.67%) |
Dec 03, 2019 | 16.07 | 16.75 | 15.78 | 16.19 | 123,352 | -0.09(-0.55%) |
Dec 02, 2019 | 15.85 | 16.38 | 14.67 | 16.28 | 190,113 | +1.28(+8.53%) |
Nov 29, 2019 | 14.30 | 15.27 | 14.30 | 15.00 | 43,200 | +0.71(+4.97%) |
Nov 27, 2019 | 13.92 | 14.52 | 13.63 | 14.29 | 47,400 | +0.38(+2.73%) |
Nov 26, 2019 | 13.88 | 14.21 | 13.50 | 13.91 | 56,759 | +0.37(+2.73%) |
Nov 25, 2019 | 12.85 | 13.83 | 12.85 | 13.54 | 68,519 | +0.63(+4.88%) |
Nov 22, 2019 | 13.35 | 14.06 | 12.60 | 12.91 | 41,800 | -0.52(-3.87%) |
Nov 21, 2019 | 13.80 | 14.19 | 13.27 | 13.43 | 88,209 | -0.37(-2.68%) |
Nov 20, 2019 | 12.86 | 14.79 | 12.86 | 13.80 | 147,832 | +1.11(+8.75%) |
Nov 19, 2019 | 12.20 | 12.92 | 12.20 | 12.69 | 79,952 | +0.77(+6.46%) |
Nov 18, 2019 | 11.79 | 12.54 | 11.63 | 11.92 | 167,656 | +0.13(+1.10%) |
Nov 15, 2019 | 11.31 | 12.09 | 11.28 | 11.79 | 84,200 | +0.62(+5.55%) |
Nov 14, 2019 | 11.13 | 11.47 | 10.85 | 11.17 | 48,566 | +0.04(+0.36%) |
Nov 13, 2019 | 11.40 | 11.85 | 10.83 | 11.13 | 94,922 | -0.37(-3.22%) |
Nov 12, 2019 | 12.24 | 12.80 | 11.36 | 11.50 | 100,268 | -0.74(-6.05%) |
Nov 11, 2019 | 12.43 | 12.43 | 11.90 | 12.24 | 183,665 | +0.19(+1.58%) |
Nov 08, 2019 | 12.36 | 12.63 | 11.85 | 12.05 | 35,700 | -0.34(-2.74%) |
Nov 07, 2019 | 13.09 | 13.48 | 12.04 | 12.39 | 76,886 | -0.65(-4.98%) |
Nov 06, 2019 | 14.29 | 14.29 | 12.96 | 13.04 | 70,224 | -1.25(-8.75%) |
Nov 05, 2019 | 13.20 | 14.82 | 13.20 | 14.29 | 78,974 | +1.38(+10.69%) |
Nov 04, 2019 | 12.79 | 13.14 | 12.53 | 12.91 | 44,234 | +0.25(+1.97%) |
Nov 01, 2019 | 12.10 | 12.72 | 11.98 | 12.66 | 139,800 | +0.69(+5.76%) |
Oct 31, 2019 | 12.13 | 12.25 | 11.83 | 11.97 | 218,619 | -0.04(-0.33%) |
Oct 30, 2019 | 12.32 | 12.60 | 11.83 | 12.01 | 86,043 | -0.45(-3.61%) |
Oct 29, 2019 | 12.53 | 12.79 | 12.31 | 12.46 | 77,947 | -0.18(-1.42%) |
Oct 28, 2019 | 13.35 | 13.61 | 12.60 | 12.64 | 43,473 | -0.77(-5.74%) |
Oct 25, 2019 | 13.63 | 14.25 | 13.15 | 13.41 | 64,000 | -0.11(-0.81%) |
Oct 24, 2019 | 12.38 | 13.80 | 12.38 | 13.52 | 124,153 | +1.02(+8.16%) |
Oct 23, 2019 | 13.02 | 13.24 | 12.42 | 12.50 | 51,383 | -0.38(-2.95%) |
Oct 22, 2019 | 12.76 | 13.83 | 12.60 | 12.88 | 101,417 | +0.14(+1.10%) |
Oct 21, 2019 | 12.32 | 12.92 | 12.10 | 12.74 | 54,127 | +0.43(+3.49%) |
Oct 18, 2019 | 12.95 | 13.10 | 12.15 | 12.31 | 32,000 | -0.61(-4.72%) |
Oct 17, 2019 | 11.98 | 13.29 | 11.98 | 12.92 | 94,382 | +1.15(+9.77%) |
Oct 16, 2019 | 12.14 | 12.39 | 11.59 | 11.77 | 59,104 | -0.36(-2.97%) |
Oct 15, 2019 | 12.26 | 12.41 | 11.96 | 12.13 | 47,685 | -0.03(-0.25%) |
Oct 14, 2019 | 12.34 | 12.72 | 11.95 | 12.16 | 132,372 | -0.28(-2.25%) |
Oct 11, 2019 | 12.82 | 12.92 | 11.93 | 12.44 | 45,300 | -0.24(-1.89%) |
Oct 10, 2019 | 12.23 | 12.72 | 11.91 | 12.68 | 88,812 | +0.30(+2.42%) |
Oct 09, 2019 | 11.85 | 12.77 | 11.50 | 12.38 | 157,186 | +0.53(+4.47%) |
Oct 08, 2019 | 12.30 | 12.37 | 11.79 | 11.85 | 61,401 | -0.50(-4.05%) |
Oct 07, 2019 | 12.14 | 12.49 | 11.86 | 12.35 | 77,871 | +0.29(+2.40%) |
Oct 04, 2019 | 12.31 | 12.31 | 11.68 | 12.06 | 38,100 | -0.19(-1.55%) |
Oct 03, 2019 | 11.84 | 12.85 | 11.60 | 12.25 | 74,318 | +0.36(+3.03%) |
Oct 02, 2019 | 11.67 | 12.02 | 11.11 | 11.89 | 99,510 | +0.11(+0.93%) |
Oct 01, 2019 | 12.54 | 12.54 | 11.65 | 11.78 | 76,416 | -0.64(-5.15%) |
Sep 30, 2019 | 12.10 | 12.80 | 11.72 | 12.42 | 68,375 | +0.42(+3.50%) |
Sep 27, 2019 | 12.01 | 12.60 | 11.65 | 12.00 | 100,000 | +0.06(+0.50%) |
Sep 26, 2019 | 12.83 | 12.91 | 11.63 | 11.94 | 116,652 | -0.81(-6.35%) |
Sep 25, 2019 | 13.14 | 13.34 | 12.61 | 12.75 | 203,594 | -0.40(-3.04%) |
Sep 24, 2019 | 13.01 | 13.41 | 12.57 | 13.15 | 112,064 | +0.08(+0.61%) |
Sep 23, 2019 | 13.64 | 13.72 | 12.78 | 13.07 | 92,632 | -0.02(-0.15%) |
Sep 20, 2019 | 12.71 | 13.35 | 12.50 | 13.09 | 137,100 | +0.51(+4.05%) |
Sep 19, 2019 | 12.67 | 12.87 | 12.31 | 12.58 | 63,699 | +0.08(+0.64%) |
Sep 18, 2019 | 12.61 | 13.84 | 12.02 | 12.50 | 101,206 | -0.10(-0.79%) |
Sep 17, 2019 | 13.59 | 13.98 | 12.41 | 12.60 | 106,313 | -1.01(-7.42%) |
Sep 16, 2019 | 12.95 | 13.76 | 12.75 | 13.61 | 101,090 | +0.11(+0.81%) |
Sep 13, 2019 | 12.85 | 15.30 | 12.85 | 13.50 | 292,800 | +1.10(+8.87%) |
Sep 12, 2019 | 12.40 | 12.50 | 11.98 | 12.40 | 108,598 | +0.11(+0.90%) |
Sep 11, 2019 | 13.30 | 13.50 | 11.87 | 12.29 | 178,675 | -0.91(-6.89%) |
Sep 10, 2019 | 13.99 | 14.10 | 13.17 | 13.20 | 201,048 | -1.12(-7.82%) |
Sep 09, 2019 | 13.83 | 14.45 | 12.64 | 14.32 | 207,491 | +0.23(+1.63%) |
Sep 06, 2019 | 12.09 | 16.93 | 12.00 | 14.09 | 1,493,300 | +2.16(+18.11%) |
Sep 05, 2019 | 9.920 | 12.09 | 9.800 | 11.93 | 7,777,114 | +2.13(+21.73%) |
Sep 04, 2019 | 9.920 | 10.12 | 9.500 | 9.800 | 216,281 | -0.16(-1.61%) |
Sep 03, 2019 | 10.35 | 12.19 | 9.800 | 9.960 | 191,826 | -0.39(-3.77%) |
Aug 30, 2019 | 10.25 | 10.51 | 9.900 | 10.35 | 62,800 | +0.10(+0.98%) |
Aug 29, 2019 | 10.50 | 10.75 | 9.900 | 10.25 | 69,265 | -0.16(-1.54%) |
Aug 28, 2019 | 10.65 | 11.26 | 10.30 | 10.41 | 462,669 | -0.58(-5.28%) |
Aug 27, 2019 | 10.61 | 11.75 | 9.880 | 10.99 | 683,703 | +0.47(+4.47%) |
Aug 26, 2019 | 10.67 | 10.89 | 10.35 | 10.52 | 841,376 | +0.02(+0.19%) |
Aug 23, 2019 | 10.57 | 11.05 | 10.31 | 10.50 | 770,400 | -0.11(-1.04%) |
Aug 22, 2019 | 10.96 | 11.38 | 10.46 | 10.61 | 254,058 | -0.33(-3.02%) |
Aug 21, 2019 | 10.73 | 11.12 | 10.63 | 10.94 | 48,801 | +0.17(+1.58%) |
Aug 20, 2019 | 10.69 | 11.23 | 10.62 | 10.77 | 163,321 | -0.08(-0.74%) |
Aug 19, 2019 | 10.05 | 11.05 | 9.630 | 10.85 | 554,853 | +0.94(+9.49%) |
Aug 16, 2019 | 9.970 | 10.20 | 9.605 | 9.910 | 144,000 | -0.11(-1.10%) |
Aug 15, 2019 | 10.42 | 10.86 | 10.02 | 10.02 | 100,273 | -0.52(-4.93%) |
Aug 14, 2019 | 10.03 | 10.76 | 9.910 | 10.54 | 212,747 | +0.51(+5.08%) |
Aug 13, 2019 | 9.530 | 10.38 | 9.530 | 10.03 | 146,345 | +0.24(+2.45%) |
Aug 12, 2019 | 11.05 | 11.12 | 9.705 | 9.790 | 181,927 | -1.54(-13.59%) |
Aug 09, 2019 | 12.73 | 13.20 | 10.76 | 11.33 | 281,200 | -1.70(-13.05%) |
Aug 08, 2019 | 15.36 | 15.36 | 12.51 | 13.03 | 122,733 | -1.80(-12.14%) |
Aug 07, 2019 | 14.71 | 15.13 | 14.40 | 14.83 | 71,438 | +0.13(+0.88%) |
Aug 06, 2019 | 14.01 | 15.12 | 13.89 | 14.70 | 45,439 | +0.58(+4.11%) |
Aug 05, 2019 | 14.56 | 14.56 | 13.39 | 14.12 | 67,740 | -0.83(-5.55%) |
Aug 02, 2019 | 15.15 | 16.00 | 14.05 | 14.95 | 81,900 | -0.03(-0.20%) |
Aug 01, 2019 | 15.66 | 15.80 | 14.28 | 14.98 | 82,522 | -0.44(-2.85%) |
Jul 31, 2019 | 15.93 | 16.01 | 14.79 | 15.42 | 85,343 | -0.37(-2.34%) |
Jul 30, 2019 | 15.64 | 15.98 | 15.11 | 15.79 | 144,585 | +0.41(+2.67%) |
Jul 29, 2019 | 13.69 | 15.82 | 13.69 | 15.38 | 128,906 | +1.63(+11.85%) |
Jul 26, 2019 | 13.42 | 13.92 | 13.42 | 13.75 | 22,700 | +0.25(+1.85%) |
Jul 25, 2019 | 13.19 | 14.17 | 12.91 | 13.50 | 80,531 | +0.37(+2.82%) |
Jul 24, 2019 | 13.68 | 13.80 | 12.70 | 13.13 | 260,667 | -0.42(-3.10%) |
Jul 23, 2019 | 14.47 | 14.47 | 13.25 | 13.55 | 148,263 | -0.93(-6.42%) |
Jul 22, 2019 | 15.41 | 15.41 | 14.23 | 14.48 | 59,103 | -0.76(-4.99%) |
Jul 19, 2019 | 15.77 | 15.91 | 14.57 | 15.24 | 59,800 | -0.47(-2.99%) |
Jul 18, 2019 | 15.81 | 16.14 | 15.38 | 15.71 | 72,971 | -0.20(-1.26%) |
Jul 17, 2019 | 15.82 | 16.20 | 15.64 | 15.91 | 118,152 | -0.04(-0.25%) |
Jul 16, 2019 | 16.03 | 16.96 | 15.72 | 15.95 | 228,447 | -0.15(-0.93%) |
Jul 15, 2019 | 16.18 | 16.28 | 15.34 | 16.10 | 51,929 | +0.09(+0.56%) |
Jul 12, 2019 | 15.82 | 16.24 | 15.35 | 16.01 | 66,200 | +0.03(+0.19%) |
Jul 11, 2019 | 16.46 | 16.46 | 15.61 | 15.98 | 69,661 | -0.11(-0.68%) |
Jul 10, 2019 | 16.88 | 16.88 | 15.60 | 16.09 | 309,079 | -0.63(-3.77%) |
Jul 09, 2019 | 15.85 | 19.34 | 15.52 | 16.72 | 428,555 | +0.64(+3.98%) |
Jul 08, 2019 | 16.69 | 16.69 | 15.21 | 16.08 | 112,801 | -0.46(-2.78%) |
Jul 05, 2019 | 16.49 | 17.08 | 16.09 | 16.54 | 71,300 | +0.21(+1.29%) |
Jul 03, 2019 | 16.06 | 16.57 | 15.36 | 16.33 | 53,200 | +0.26(+1.62%) |
Jul 02, 2019 | 16.45 | 16.90 | 15.55 | 16.07 | 116,663 | -0.71(-4.23%) |
Jul 01, 2019 | 16.46 | 17.30 | 16.00 | 16.78 | 192,830 | +0.68(+4.22%) |
Jun 28, 2019 | 15.64 | 16.71 | 15.29 | 16.10 | 78,000 | +0.57(+3.67%) |
Jun 27, 2019 | 15.40 | 15.84 | 14.80 | 15.53 | 89,018 | +0.43(+2.85%) |
Jun 26, 2019 | 15.96 | 16.20 | 14.81 | 15.10 | 75,313 | -0.80(-5.03%) |
Jun 25, 2019 | 15.97 | 16.55 | 15.73 | 15.90 | 57,952 | -0.03(-0.19%) |
Jun 24, 2019 | 16.25 | 16.29 | 15.32 | 15.93 | 100,477 | -0.39(-2.39%) |
Jun 21, 2019 | 16.47 | 17.08 | 15.96 | 16.32 | 191,300 | -0.38(-2.28%) |
Jun 20, 2019 | 16.64 | 17.14 | 16.40 | 16.70 | 164,948 | +0.06(+0.36%) |
Jun 19, 2019 | 17.28 | 17.28 | 15.92 | 16.64 | 104,627 | -0.56(-3.26%) |
Jun 18, 2019 | 16.18 | 17.34 | 15.91 | 17.20 | 245,217 | +1.34(+8.45%) |
Jun 17, 2019 | 15.65 | 16.02 | 15.09 | 15.86 | 317,428 | +0.45(+2.92%) |
Jun 14, 2019 | 16.00 | 16.21 | 15.41 | 15.41 | 80,900 | -0.65(-4.05%) |
Jun 13, 2019 | 16.05 | 16.56 | 15.70 | 16.06 | 87,091 | +0.06(+0.37%) |
Jun 12, 2019 | 16.25 | 18.39 | 15.54 | 16.00 | 85,195 | +0.10(+0.63%) |
Jun 11, 2019 | 15.48 | 16.18 | 15.07 | 15.90 | 122,704 | +0.37(+2.38%) |
Jun 10, 2019 | 16.56 | 17.64 | 15.10 | 15.53 | 298,889 | -0.40(-2.51%) |
Jun 07, 2019 | 16.84 | 17.25 | 15.47 | 15.93 | 178,200 | -0.63(-3.80%) |
Jun 06, 2019 | 17.20 | 18.09 | 15.97 | 16.56 | 98,609 | -0.13(-0.78%) |
Jun 05, 2019 | 16.85 | 17.00 | 16.18 | 16.69 | 192,645 | -0.11(-0.65%) |
Jun 04, 2019 | 19.14 | 19.14 | 15.10 | 16.80 | 260,716 | -2.39(-12.45%) |
Jun 03, 2019 | 20.85 | 20.85 | 18.68 | 19.19 | 63,195 | -1.44(-6.98%) |
May 31, 2019 | 20.80 | 21.37 | 20.12 | 20.63 | 66,800 | -0.52(-2.46%) |
May 30, 2019 | 20.60 | 21.62 | 20.48 | 21.15 | 71,735 | +0.60(+2.92%) |
May 29, 2019 | 21.84 | 22.32 | 20.29 | 20.55 | 54,604 | -1.31(-5.99%) |
May 28, 2019 | 20.89 | 22.00 | 20.59 | 21.86 | 60,025 | +0.78(+3.70%) |
May 24, 2019 | 20.82 | 21.90 | 20.64 | 21.08 | 57,300 | +0.32(+1.54%) |
May 23, 2019 | 21.68 | 22.77 | 20.71 | 20.76 | 46,820 | -1.00(-4.60%) |
May 22, 2019 | 21.92 | 23.27 | 20.30 | 21.76 | 412,459 | -0.22(-1.00%) |
May 21, 2019 | 22.45 | 22.62 | 20.82 | 21.98 | 79,336 | -0.03(-0.14%) |
May 20, 2019 | 22.65 | 23.52 | 21.53 | 22.01 | 55,710 | -0.58(-2.57%) |
May 17, 2019 | 23.00 | 23.80 | 22.15 | 22.59 | 30,900 | -0.45(-1.95%) |
May 16, 2019 | 23.94 | 24.24 | 22.93 | 23.04 | 46,757 | -0.86(-3.60%) |
May 15, 2019 | 23.58 | 25.00 | 22.50 | 23.90 | 95,946 | +0.06(+0.25%) |
May 14, 2019 | 22.00 | 24.29 | 22.00 | 23.84 | 73,524 | +1.45(+6.48%) |
May 13, 2019 | 22.89 | 24.28 | 22.00 | 22.39 | 38,200 | -0.80(-3.45%) |
May 10, 2019 | 21.77 | 23.87 | 21.16 | 23.19 | 266,100 | +1.16(+5.27%) |
May 09, 2019 | 23.00 | 23.33 | 20.60 | 22.03 | 69,418 | -1.22(-5.25%) |
May 08, 2019 | 25.00 | 25.00 | 22.51 | 23.25 | 46,963 | -2.04(-8.07%) |
May 07, 2019 | 24.56 | 25.90 | 24.56 | 25.29 | 50,015 | +0.42(+1.69%) |
May 06, 2019 | 24.59 | 25.07 | 24.40 | 24.87 | 29,492 | +0.17(+0.69%) |
May 03, 2019 | 26.11 | 26.83 | 24.60 | 24.70 | 77,500 | -1.39(-5.33%) |
May 02, 2019 | 27.23 | 27.82 | 25.56 | 26.09 | 175,541 | -1.47(-5.33%) |
May 01, 2019 | 26.37 | 27.97 | 26.36 | 27.56 | 27,451 | +1.38(+5.27%) |
Apr 30, 2019 | 26.43 | 26.51 | 25.59 | 26.18 | 286,545 | -0.40(-1.50%) |
Apr 29, 2019 | 26.85 | 27.30 | 26.40 | 26.58 | 10,744 | -0.31(-1.15%) |
Apr 26, 2019 | 26.39 | 26.92 | 26.34 | 26.89 | 15,500 | +0.61(+2.32%) |
Apr 25, 2019 | 27.01 | 27.31 | 25.93 | 26.28 | 78,006 | -0.40(-1.50%) |
Apr 24, 2019 | 27.00 | 27.52 | 25.83 | 26.68 | 32,039 | +0.71(+2.73%) |
Apr 23, 2019 | 26.53 | 27.87 | 25.82 | 25.97 | 37,711 | -0.37(-1.40%) |
Apr 22, 2019 | 26.38 | 27.25 | 25.72 | 26.34 | 23,252 | -0.03(-0.11%) |
Apr 18, 2019 | 25.76 | 28.00 | 24.67 | 26.37 | 323,000 | +0.64(+2.49%) |
Apr 17, 2019 | 26.32 | 26.95 | 25.59 | 25.73 | 171,260 | -1.17(-4.35%) |
Apr 16, 2019 | 28.20 | 29.23 | 26.77 | 26.90 | 182,082 | -1.10(-3.93%) |
Apr 15, 2019 | 26.02 | 28.50 | 25.20 | 28.00 | 154,409 | +1.88(+7.20%) |
Apr 12, 2019 | 25.35 | 26.42 | 25.35 | 26.12 | 138,500 | +0.47(+1.83%) |
Apr 11, 2019 | 26.66 | 26.71 | 25.15 | 25.65 | 810,045 | +1.35(+5.56%) |
Apr 10, 2019 | 27.22 | 27.22 | 23.81 | 24.30 | 224,150 | -2.45(-9.16%) |
Apr 09, 2019 | 28.71 | 29.50 | 26.50 | 26.75 | 83,652 | -4.50(-14.40%) |
Apr 08, 2019 | 31.40 | 31.59 | 29.68 | 31.25 | 27,445 | +0.23(+0.74%) |
Apr 05, 2019 | 31.36 | 32.52 | 29.79 | 31.02 | 59,500 | +0.06(+0.19%) |
Apr 04, 2019 | 30.48 | 31.18 | 30.00 | 30.96 | 18,849 | +0.16(+0.52%) |
Apr 03, 2019 | 30.56 | 31.16 | 30.45 | 30.80 | 19,396 | +0.98(+3.29%) |
Apr 02, 2019 | 30.83 | 31.31 | 29.80 | 29.82 | 23,070 | -0.48(-1.58%) |
Apr 01, 2019 | 31.01 | 32.84 | 30.17 | 30.30 | 36,190 | -1.17(-3.72%) |
Mar 29, 2019 | 30.68 | 32.80 | 29.76 | 31.47 | 225,600 | +1.23(+4.07%) |
Mar 28, 2019 | 28.19 | 31.02 | 27.55 | 30.24 | 292,037 | +2.50(+9.01%) |
Mar 27, 2019 | 26.84 | 28.57 | 25.89 | 27.74 | 238,742 | +1.35(+5.12%) |
Mar 26, 2019 | 24.75 | 26.87 | 24.56 | 26.39 | 222,201 | +1.93(+7.89%) |
Mar 25, 2019 | 24.69 | 24.89 | 24.05 | 24.46 | 18,219 | +0.08(+0.33%) |
Mar 22, 2019 | 25.20 | 25.47 | 24.20 | 24.38 | 27,200 | -0.81(-3.22%) |
Mar 21, 2019 | 24.64 | 26.00 | 24.40 | 25.19 | 135,927 | +0.79(+3.24%) |
Mar 20, 2019 | 25.15 | 25.31 | 24.24 | 24.40 | 9,595 | -0.55(-2.20%) |
Mar 19, 2019 | 24.75 | 25.84 | 24.75 | 24.95 | 29,539 | +0.20(+0.81%) |
Mar 18, 2019 | 25.09 | 25.98 | 24.50 | 24.75 | 13,647 | +0.05(+0.20%) |
Mar 15, 2019 | 24.91 | 26.75 | 24.70 | 24.70 | 73,500 | -0.21(-0.84%) |
Mar 14, 2019 | 25.25 | 25.31 | 23.75 | 24.91 | 14,383 | -0.62(-2.43%) |
Mar 13, 2019 | 25.29 | 25.89 | 24.80 | 25.53 | 177,616 | +0.76(+3.07%) |
Mar 12, 2019 | 25.90 | 26.48 | 23.62 | 24.77 | 122,491 | -1.14(-4.40%) |
Mar 11, 2019 | 27.46 | 28.49 | 24.74 | 25.91 | 120,168 | -1.15(-4.25%) |
Mar 08, 2019 | 28.90 | 29.04 | 26.99 | 27.06 | 26,900 | -1.52(-5.32%) |
Mar 07, 2019 | 27.56 | 29.47 | 27.56 | 28.58 | 24,451 | +1.03(+3.74%) |
Mar 06, 2019 | 27.68 | 28.80 | 27.36 | 27.55 | 59,023 | -0.46(-1.64%) |
Mar 05, 2019 | 27.20 | 28.53 | 27.00 | 28.01 | 16,462 | +0.68(+2.49%) |
Mar 04, 2019 | 28.10 | 28.47 | 26.75 | 27.33 | 19,252 | -0.32(-1.16%) |
Mar 01, 2019 | 27.94 | 28.17 | 26.90 | 27.65 | 12,300 | +0.30(+1.10%) |
Feb 28, 2019 | 28.50 | 28.50 | 26.45 | 27.35 | 16,564 | -1.14(-4.00%) |
Feb 27, 2019 | 27.69 | 28.49 | 27.09 | 28.49 | 14,868 | +1.48(+5.48%) |
Feb 26, 2019 | 28.30 | 28.47 | 26.50 | 27.01 | 20,549 | -0.96(-3.43%) |
Feb 25, 2019 | 29.45 | 29.55 | 27.45 | 27.97 | 35,548 | -0.92(-3.18%) |
Feb 22, 2019 | 27.12 | 28.89 | 27.00 | 28.89 | 19,300 | +1.76(+6.49%) |
Feb 21, 2019 | 27.48 | 28.97 | 26.85 | 27.13 | 24,050 | -0.65(-2.34%) |
Feb 20, 2019 | 30.44 | 30.44 | 26.12 | 27.78 | 48,440 | -0.20(-0.71%) |
Feb 19, 2019 | 28.80 | 29.28 | 27.81 | 27.98 | 12,998 | -1.22(-4.18%) |
Feb 15, 2019 | 29.70 | 30.40 | 28.52 | 29.20 | 30,300 | -0.25(-0.85%) |
Feb 14, 2019 | 28.88 | 30.00 | 28.65 | 29.45 | 7,553 | +0.19(+0.65%) |
Feb 13, 2019 | 29.82 | 29.82 | 27.41 | 29.26 | 7,792 | +0.36(+1.25%) |
Feb 12, 2019 | 30.93 | 32.29 | 28.30 | 28.90 | 76,065 | -2.04(-6.59%) |
Feb 11, 2019 | 29.00 | 30.98 | 28.86 | 30.94 | 29,509 | +2.17(+7.54%) |
Feb 08, 2019 | 27.87 | 29.19 | 27.75 | 28.77 | 22,200 | +0.89(+3.21%) |
Feb 07, 2019 | 27.92 | 28.45 | 26.96 | 27.88 | 26,127 | -0.12(-0.45%) |
Feb 06, 2019 | 26.16 | 28.47 | 26.15 | 28.00 | 22,038 | +1.85(+7.07%) |
Feb 05, 2019 | 26.52 | 27.37 | 25.40 | 26.15 | 27,455 | -0.85(-3.15%) |
Feb 04, 2019 | 25.52 | 27.49 | 25.52 | 27.00 | 11,716 | +1.49(+5.84%) |
Feb 01, 2019 | 26.42 | 27.77 | 25.50 | 25.51 | 34,000 | -0.90(-3.41%) |
Jan 31, 2019 | 27.18 | 27.94 | 25.50 | 26.41 | 27,559 | -0.05(-0.19%) |
Jan 30, 2019 | 28.01 | 28.04 | 25.52 | 26.46 | 34,997 | -1.04(-3.78%) |
Jan 29, 2019 | 29.22 | 29.50 | 27.16 | 27.50 | 56,143 | +0.15(+0.55%) |
Jan 28, 2019 | 25.48 | 28.50 | 25.48 | 27.35 | 100,619 | +1.35(+5.19%) |
Jan 25, 2019 | 25.51 | 26.39 | 25.00 | 26.00 | 39,000 | +0.55(+2.16%) |
Jan 24, 2019 | 26.57 | 27.30 | 25.08 | 25.45 | 50,040 | -0.92(-3.49%) |
Jan 23, 2019 | 28.69 | 29.47 | 25.55 | 26.37 | 35,314 | -2.28(-7.96%) |
Jan 22, 2019 | 30.57 | 32.49 | 28.25 | 28.65 | 62,911 | -2.38(-7.67%) |
Jan 18, 2019 | 31.71 | 32.47 | 30.87 | 31.03 | 158,600 | -0.37(-1.18%) |
Jan 17, 2019 | 30.63 | 32.62 | 30.06 | 31.40 | 57,610 | +0.53(+1.72%) |
Jan 16, 2019 | 32.00 | 32.00 | 30.60 | 30.87 | 55,575 | -1.13(-3.53%) |
Jan 15, 2019 | 32.10 | 33.24 | 31.75 | 32.00 | 12,509 | -0.05(-0.16%) |
Jan 14, 2019 | 32.95 | 34.57 | 31.78 | 32.05 | 33,776 | -1.87(-5.51%) |
Jan 11, 2019 | 33.56 | 34.93 | 32.56 | 33.92 | 27,700 | -0.11(-0.32%) |
Jan 10, 2019 | 33.43 | 35.00 | 33.43 | 34.03 | 33,999 | -0.16(-0.47%) |
Jan 09, 2019 | 35.00 | 35.32 | 33.89 | 34.19 | 81,056 | -0.49(-1.41%) |
Jan 08, 2019 | 34.99 | 36.00 | 33.01 | 34.68 | 150,148 | +0.31(+0.90%) |
Jan 07, 2019 | 34.56 | 35.64 | 33.07 | 34.37 | 65,794 | -0.34(-0.98%) |
Jan 04, 2019 | 35.00 | 35.84 | 33.17 | 34.71 | 63,600 | +0.37(+1.08%) |
Jan 03, 2019 | 33.35 | 34.90 | 33.35 | 34.34 | 47,688 | +0.98(+2.94%) |