Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 16.08 | 16.18 | 15.26 | 15.26 | 811,061 | -0.55(-3.49%) |
Jan 30, 2020 | 15.16 | 15.90 | 15.16 | 15.81 | 668,060 | +0.28(+1.78%) |
Jan 29, 2020 | 15.72 | 15.99 | 15.44 | 15.53 | 770,719 | -0.18(-1.17%) |
Jan 28, 2020 | 14.80 | 15.81 | 14.80 | 15.72 | 1,331,603 | +1.19(+8.23%) |
Jan 27, 2020 | 14.80 | 15.35 | 14.25 | 14.52 | 758,800 | -0.92(-5.95%) |
Jan 24, 2020 | 16.08 | 16.08 | 14.89 | 15.44 | 818,808 | -0.37(-2.33%) |
Jan 23, 2020 | 15.99 | 15.99 | 15.26 | 15.81 | 887,511 | -0.28(-1.71%) |
Jan 22, 2020 | 17.19 | 17.19 | 15.90 | 16.08 | 708,760 | -0.83(-4.89%) |
Jan 21, 2020 | 17.46 | 17.55 | 16.82 | 16.91 | 605,938 | -0.46(-2.65%) |
Jan 17, 2020 | 18.84 | 18.93 | 17.28 | 17.37 | 748,433 | -0.64(-3.57%) |
Jan 16, 2020 | 18.57 | 18.66 | 18.01 | 18.01 | 564,370 | -0.37(-2.00%) |
Jan 15, 2020 | 18.47 | 18.66 | 17.92 | 18.38 | 607,332 | -0.09(-0.50%) |
Jan 14, 2020 | 18.57 | 18.84 | 18.29 | 18.47 | 1,089,194 | +0.09(+0.50%) |
Jan 13, 2020 | 18.84 | 18.93 | 18.01 | 18.38 | 510,653 | -0.46(-2.44%) |
Jan 10, 2020 | 19.39 | 19.67 | 18.66 | 18.84 | 493,108 | -0.83(-4.21%) |
Jan 09, 2020 | 19.02 | 19.76 | 18.47 | 19.67 | 614,398 | +0.46(+2.39%) |
Jan 08, 2020 | 20.86 | 20.95 | 19.02 | 19.21 | 651,652 | -1.38(-6.70%) |
Jan 07, 2020 | 21.14 | 21.14 | 20.31 | 20.59 | 429,093 | -0.46(-2.18%) |
Jan 06, 2020 | 21.41 | 21.51 | 20.86 | 21.05 | 611,844 | -0.18(-0.87%) |
Jan 03, 2020 | 21.60 | 21.69 | 20.95 | 21.23 | 922,141 | +0.74(+3.59%) |
Jan 02, 2020 | 21.32 | 21.51 | 20.31 | 20.50 | 542,834 | -1.01(-4.70%) |
Dec 31, 2019 | 20.50 | 21.60 | 20.22 | 21.51 | 578,543 | +0.37(+1.74%) |
Dec 30, 2019 | 21.69 | 21.97 | 20.95 | 21.14 | 684,726 | -0.46(-2.13%) |
Dec 27, 2019 | 22.15 | 22.33 | 21.41 | 21.60 | 672,584 | -0.37(-1.67%) |
Dec 26, 2019 | 21.14 | 21.97 | 21.14 | 21.97 | 411,093 | +0.83(+3.91%) |
Dec 24, 2019 | 21.05 | 21.32 | 20.95 | 21.14 | 372,606 | +0.18(+0.88%) |
Dec 23, 2019 | 20.22 | 21.05 | 19.85 | 20.95 | 1,246,355 | +0.64(+3.17%) |
Dec 20, 2019 | 20.31 | 20.59 | 19.67 | 20.31 | 2,509,175 | +0.37(+1.84%) |
Dec 19, 2019 | 19.12 | 20.68 | 18.93 | 19.94 | 1,123,302 | +1.01(+5.34%) |
Dec 18, 2019 | 18.47 | 19.39 | 18.38 | 18.93 | 925,722 | +0.00(+0.00%) |
Dec 17, 2019 | 17.92 | 19.39 | 17.92 | 18.93 | 1,320,288 | +1.38(+7.85%) |
Dec 16, 2019 | 17.55 | 18.01 | 17.37 | 17.55 | 524,450 | +0.28(+1.60%) |
Dec 13, 2019 | 17.55 | 17.78 | 17.19 | 17.28 | 598,487 | -0.18(-1.05%) |
Dec 12, 2019 | 16.64 | 17.55 | 16.64 | 17.46 | 623,899 | +0.83(+4.97%) |
Dec 11, 2019 | 16.73 | 17.00 | 16.36 | 16.64 | 679,601 | -0.28(-1.63%) |
Dec 10, 2019 | 17.09 | 17.46 | 16.73 | 16.91 | 574,139 | -0.28(-1.60%) |
Dec 09, 2019 | 16.64 | 17.55 | 16.64 | 17.19 | 616,867 | +0.37(+2.19%) |
Dec 06, 2019 | 16.54 | 17.19 | 16.36 | 16.82 | 872,743 | +0.28(+1.67%) |
Dec 05, 2019 | 17.65 | 17.83 | 16.18 | 16.54 | 1,217,641 | -1.29(-7.22%) |
Dec 04, 2019 | 17.19 | 17.83 | 17.00 | 17.83 | 450,314 | +0.83(+4.87%) |
Dec 03, 2019 | 16.73 | 17.19 | 16.27 | 17.00 | 490,281 | +0.28(+1.65%) |
Dec 02, 2019 | 16.73 | 17.00 | 16.27 | 16.73 | 533,820 | +0.37(+2.25%) |
Nov 29, 2019 | 16.64 | 16.91 | 16.27 | 16.36 | 181,618 | -0.55(-3.26%) |
Nov 27, 2019 | 16.82 | 17.00 | 16.27 | 16.91 | 448,237 | +0.18(+1.10%) |
Nov 26, 2019 | 16.91 | 17.28 | 16.54 | 16.73 | 519,203 | -0.28(-1.62%) |
Nov 25, 2019 | 17.55 | 17.74 | 16.82 | 17.00 | 472,749 | -0.46(-2.63%) |
Nov 22, 2019 | 17.83 | 18.29 | 17.42 | 17.46 | 632,239 | -0.55(-3.06%) |
Nov 21, 2019 | 18.11 | 18.20 | 17.28 | 18.01 | 416,744 | +0.18(+1.03%) |
Nov 20, 2019 | 16.64 | 18.11 | 16.64 | 17.83 | 772,067 | +1.01(+6.01%) |
Nov 19, 2019 | 17.37 | 17.46 | 16.64 | 16.82 | 725,577 | -0.83(-4.69%) |
Nov 18, 2019 | 18.47 | 18.47 | 17.37 | 17.65 | 436,513 | -0.74(-4.00%) |
Nov 15, 2019 | 18.66 | 18.75 | 18.29 | 18.38 | 396,336 | +0.18(+1.01%) |
Nov 14, 2019 | 18.47 | 19.12 | 18.01 | 18.20 | 434,814 | -0.46(-2.46%) |
Nov 13, 2019 | 18.57 | 19.58 | 18.29 | 18.66 | 789,840 | -0.74(-3.79%) |
Nov 12, 2019 | 18.57 | 20.50 | 18.29 | 19.39 | 1,114,604 | +0.37(+1.93%) |
Nov 11, 2019 | 19.30 | 19.58 | 18.93 | 19.02 | 661,409 | -0.46(-2.36%) |
Nov 08, 2019 | 19.39 | 19.94 | 19.21 | 19.48 | 560,492 | -0.28(-1.40%) |
Nov 07, 2019 | 19.39 | 19.85 | 19.12 | 19.76 | 685,484 | +0.83(+4.37%) |
Nov 06, 2019 | 20.04 | 20.22 | 18.84 | 18.93 | 541,370 | -1.29(-6.36%) |
Nov 05, 2019 | 19.76 | 20.31 | 19.67 | 20.22 | 532,900 | +0.83(+4.27%) |
Nov 04, 2019 | 19.30 | 20.04 | 19.12 | 19.39 | 695,139 | +0.46(+2.43%) |
Nov 01, 2019 | 18.01 | 19.12 | 18.01 | 18.93 | 762,273 | +0.92(+5.10%) |
Oct 31, 2019 | 17.55 | 18.01 | 17.09 | 18.01 | 718,962 | +0.09(+0.51%) |
Oct 30, 2019 | 18.66 | 19.02 | 17.83 | 17.92 | 704,208 | -0.64(-3.47%) |
Oct 29, 2019 | 18.11 | 18.84 | 17.92 | 18.57 | 472,529 | +0.37(+2.02%) |
Oct 28, 2019 | 18.29 | 18.47 | 18.11 | 18.20 | 468,347 | -0.09(-0.50%) |
Oct 25, 2019 | 18.75 | 18.75 | 17.92 | 18.29 | 416,509 | -0.09(-0.50%) |
Oct 24, 2019 | 18.47 | 18.66 | 18.11 | 18.38 | 504,987 | +0.00(+0.00%) |
Oct 23, 2019 | 17.74 | 18.75 | 17.60 | 18.38 | 640,306 | +0.37(+2.04%) |
Oct 22, 2019 | 16.45 | 18.29 | 16.45 | 18.01 | 977,931 | +1.38(+8.29%) |
Oct 21, 2019 | 16.73 | 16.91 | 16.45 | 16.64 | 343,642 | +0.00(+0.00%) |
Oct 18, 2019 | 16.82 | 17.00 | 16.41 | 16.64 | 516,610 | -0.37(-2.16%) |
Oct 17, 2019 | 17.19 | 17.37 | 16.59 | 17.00 | 611,050 | -0.28(-1.60%) |
Oct 16, 2019 | 17.37 | 17.74 | 17.00 | 17.28 | 612,007 | -0.18(-1.05%) |
Oct 15, 2019 | 17.46 | 17.74 | 17.00 | 17.46 | 450,359 | +0.00(+0.00%) |
Oct 14, 2019 | 17.74 | 17.92 | 17.28 | 17.46 | 432,756 | -0.46(-2.56%) |
Oct 11, 2019 | 17.46 | 18.20 | 17.19 | 17.92 | 456,909 | +0.55(+3.17%) |
Oct 10, 2019 | 17.92 | 18.20 | 16.27 | 17.37 | 843,497 | -0.55(-3.08%) |
Oct 09, 2019 | 17.83 | 18.11 | 17.37 | 17.92 | 411,640 | +0.46(+2.63%) |
Oct 08, 2019 | 17.19 | 18.01 | 17.00 | 17.46 | 489,608 | +0.00(+0.00%) |
Oct 07, 2019 | 17.46 | 17.83 | 17.05 | 17.46 | 514,373 | +0.09(+0.53%) |
Oct 04, 2019 | 17.37 | 17.65 | 16.82 | 17.37 | 788,495 | +0.18(+1.07%) |
Oct 03, 2019 | 16.54 | 17.55 | 16.36 | 17.19 | 533,315 | +0.55(+3.32%) |
Oct 02, 2019 | 17.00 | 17.19 | 16.36 | 16.64 | 553,907 | -0.46(-2.69%) |
Oct 01, 2019 | 18.01 | 18.38 | 17.00 | 17.09 | 454,057 | -0.92(-5.10%) |
Sep 30, 2019 | 18.20 | 18.75 | 17.65 | 18.01 | 601,240 | -0.18(-1.01%) |
Sep 27, 2019 | 18.11 | 18.70 | 17.83 | 18.20 | 637,951 | +0.00(+0.00%) |
Sep 26, 2019 | 19.12 | 19.12 | 18.01 | 18.20 | 477,807 | -1.10(-5.71%) |
Sep 25, 2019 | 18.84 | 19.76 | 18.75 | 19.30 | 476,006 | +0.00(+0.00%) |
Sep 24, 2019 | 19.67 | 19.67 | 18.57 | 19.30 | 701,564 | -0.55(-2.78%) |
Sep 23, 2019 | 18.57 | 19.94 | 17.92 | 19.85 | 1,028,081 | +1.29(+6.93%) |
Sep 20, 2019 | 18.57 | 19.48 | 18.11 | 18.57 | 1,147,120 | -0.09(-0.49%) |
Sep 19, 2019 | 19.21 | 19.39 | 17.55 | 18.66 | 733,402 | -0.28(-1.46%) |
Sep 18, 2019 | 18.29 | 19.12 | 17.92 | 18.93 | 533,785 | +0.46(+2.49%) |
Sep 17, 2019 | 20.04 | 20.04 | 18.29 | 18.47 | 991,192 | -1.65(-8.22%) |
Sep 16, 2019 | 20.68 | 21.14 | 19.48 | 20.13 | 1,489,638 | +1.47(+7.88%) |
Sep 13, 2019 | 19.21 | 19.39 | 18.38 | 18.66 | 537,686 | -0.09(-0.49%) |
Sep 12, 2019 | 18.84 | 19.58 | 18.01 | 18.75 | 722,967 | -0.46(-2.39%) |
Sep 11, 2019 | 20.59 | 21.28 | 18.66 | 19.21 | 1,108,900 | -0.83(-4.13%) |
Sep 10, 2019 | 19.30 | 21.05 | 19.02 | 20.04 | 1,315,310 | +0.92(+4.81%) |
Sep 09, 2019 | 18.47 | 19.25 | 18.29 | 19.12 | 987,778 | +1.01(+5.58%) |
Sep 06, 2019 | 18.57 | 18.66 | 17.92 | 18.11 | 758,541 | -0.64(-3.43%) |
Sep 05, 2019 | 17.83 | 19.02 | 17.46 | 18.75 | 997,717 | +0.92(+5.15%) |
Sep 04, 2019 | 18.11 | 18.20 | 17.28 | 17.83 | 552,355 | -0.09(-0.51%) |
Sep 03, 2019 | 16.64 | 18.01 | 16.18 | 17.92 | 820,671 | +1.01(+5.98%) |
Aug 30, 2019 | 17.92 | 18.01 | 15.81 | 16.91 | 648,494 | -0.92(-5.15%) |
Aug 29, 2019 | 17.74 | 18.20 | 17.28 | 17.83 | 638,081 | +0.55(+3.19%) |
Aug 28, 2019 | 17.19 | 18.20 | 16.82 | 17.28 | 906,689 | +0.18(+1.08%) |
Aug 27, 2019 | 15.99 | 17.28 | 15.53 | 17.09 | 1,112,536 | +1.10(+6.90%) |
Aug 26, 2019 | 15.81 | 16.36 | 15.49 | 15.99 | 578,375 | +0.55(+3.57%) |
Aug 23, 2019 | 16.27 | 16.27 | 14.89 | 15.44 | 943,293 | -1.01(-6.15%) |
Aug 22, 2019 | 17.00 | 17.19 | 16.45 | 16.45 | 604,158 | -0.46(-2.72%) |
Aug 21, 2019 | 17.19 | 17.37 | 16.36 | 16.91 | 671,538 | -0.09(-0.54%) |
Aug 20, 2019 | 16.82 | 17.28 | 16.27 | 17.00 | 549,781 | +0.18(+1.09%) |
Aug 19, 2019 | 16.08 | 16.91 | 15.99 | 16.82 | 687,574 | +1.10(+7.02%) |
Aug 16, 2019 | 14.89 | 15.99 | 14.66 | 15.72 | 418,565 | +0.83(+5.56%) |
Aug 15, 2019 | 14.61 | 15.07 | 14.52 | 14.89 | 340,785 | +0.09(+0.62%) |
Aug 14, 2019 | 15.35 | 15.62 | 14.66 | 14.80 | 697,947 | -1.01(-6.40%) |
Aug 13, 2019 | 15.53 | 16.68 | 15.26 | 15.81 | 692,582 | +0.28(+1.78%) |
Aug 12, 2019 | 15.44 | 15.90 | 15.21 | 15.53 | 402,188 | -0.09(-0.59%) |
Aug 09, 2019 | 16.18 | 16.45 | 15.35 | 15.62 | 589,848 | -0.46(-2.86%) |
Aug 08, 2019 | 15.72 | 16.18 | 15.26 | 16.08 | 715,187 | +0.74(+4.79%) |
Aug 07, 2019 | 14.43 | 15.99 | 14.20 | 15.35 | 1,257,909 | +0.46(+3.09%) |
Aug 06, 2019 | 13.42 | 15.07 | 13.42 | 14.89 | 994,635 | +1.38(+10.20%) |
Aug 05, 2019 | 13.51 | 13.88 | 12.87 | 13.51 | 1,541,105 | -0.28(-2.00%) |
Aug 02, 2019 | 14.61 | 14.61 | 13.42 | 13.79 | 549,764 | +0.00(+0.00%) |
Aug 01, 2019 | 14.71 | 14.71 | 13.05 | 13.79 | 773,475 | -1.10(-7.41%) |
Jul 31, 2019 | 15.62 | 15.99 | 14.71 | 14.89 | 737,993 | -0.37(-2.41%) |
Jul 30, 2019 | 13.88 | 15.31 | 13.14 | 15.26 | 866,046 | +1.47(+10.67%) |
Jul 29, 2019 | 14.43 | 14.61 | 13.79 | 13.79 | 435,985 | -0.64(-4.46%) |
Jul 26, 2019 | 14.89 | 14.98 | 14.43 | 14.43 | 428,848 | -0.46(-3.09%) |
Jul 25, 2019 | 15.16 | 15.35 | 14.71 | 14.89 | 846,450 | -0.18(-1.22%) |
Jul 24, 2019 | 15.16 | 15.35 | 14.80 | 15.07 | 872,549 | -0.09(-0.61%) |
Jul 23, 2019 | 14.89 | 15.35 | 14.43 | 15.16 | 561,971 | +0.46(+3.12%) |
Jul 22, 2019 | 14.89 | 15.21 | 14.34 | 14.71 | 517,724 | +0.09(+0.63%) |
Jul 19, 2019 | 14.61 | 14.84 | 14.34 | 14.61 | 554,040 | +0.09(+0.63%) |
Jul 18, 2019 | 14.71 | 15.07 | 14.15 | 14.52 | 695,709 | -0.37(-2.47%) |
Jul 17, 2019 | 16.27 | 16.45 | 14.89 | 14.89 | 706,580 | -1.38(-8.47%) |
Jul 16, 2019 | 17.19 | 17.37 | 16.18 | 16.27 | 473,774 | -0.64(-3.80%) |
Jul 15, 2019 | 18.11 | 18.11 | 16.91 | 16.91 | 448,451 | -1.01(-5.64%) |
Jul 12, 2019 | 17.74 | 18.11 | 17.46 | 17.92 | 490,453 | +0.37(+2.09%) |
Jul 11, 2019 | 17.92 | 17.97 | 17.46 | 17.55 | 419,507 | -0.37(-2.05%) |
Jul 10, 2019 | 17.46 | 18.11 | 17.28 | 17.92 | 633,091 | +0.83(+4.84%) |
Jul 09, 2019 | 17.65 | 17.83 | 16.82 | 17.09 | 721,869 | -0.46(-2.62%) |
Jul 08, 2019 | 18.01 | 18.38 | 17.46 | 17.55 | 591,344 | -0.64(-3.54%) |
Jul 05, 2019 | 17.83 | 18.38 | 17.65 | 18.20 | 466,919 | +0.37(+2.06%) |
Jul 03, 2019 | 18.38 | 18.47 | 17.74 | 17.83 | 370,430 | -0.37(-2.02%) |
Jul 02, 2019 | 19.02 | 19.02 | 18.06 | 18.20 | 978,430 | -1.01(-5.26%) |
Jul 01, 2019 | 18.38 | 19.30 | 17.92 | 19.21 | 975,273 | +1.47(+8.29%) |
Jun 28, 2019 | 18.29 | 18.47 | 17.37 | 17.74 | 2,025,217 | -0.55(-3.01%) |
Jun 27, 2019 | 18.47 | 18.84 | 17.74 | 18.29 | 563,561 | -0.09(-0.50%) |
Jun 26, 2019 | 17.92 | 18.75 | 17.74 | 18.38 | 715,526 | +1.01(+5.82%) |
Jun 25, 2019 | 17.55 | 18.11 | 17.28 | 17.37 | 474,664 | -0.37(-2.07%) |
Jun 24, 2019 | 19.21 | 19.30 | 17.55 | 17.74 | 814,437 | -1.47(-7.66%) |
Jun 21, 2019 | 19.67 | 20.04 | 18.84 | 19.21 | 892,535 | -0.55(-2.79%) |
Jun 20, 2019 | 19.58 | 20.86 | 19.30 | 19.76 | 1,197,234 | +0.83(+4.37%) |
Jun 19, 2019 | 19.67 | 19.76 | 18.75 | 18.93 | 745,009 | -0.64(-3.29%) |
Jun 18, 2019 | 18.93 | 19.94 | 18.84 | 19.58 | 714,672 | +0.74(+3.90%) |
Jun 17, 2019 | 18.38 | 19.39 | 18.11 | 18.84 | 782,614 | +0.46(+2.50%) |
Jun 14, 2019 | 18.38 | 18.84 | 18.01 | 18.38 | 600,674 | -0.37(-1.96%) |
Jun 13, 2019 | 18.57 | 18.84 | 17.83 | 18.75 | 528,107 | +0.92(+5.15%) |
Jun 12, 2019 | 18.57 | 18.75 | 17.74 | 17.83 | 577,776 | -1.10(-5.83%) |
Jun 11, 2019 | 18.75 | 19.48 | 18.38 | 18.93 | 631,986 | +0.64(+3.52%) |
Jun 10, 2019 | 18.66 | 19.12 | 18.24 | 18.29 | 764,412 | -0.18(-0.99%) |
Jun 07, 2019 | 18.38 | 18.66 | 17.55 | 18.47 | 1,058,595 | +0.37(+2.03%) |
Jun 06, 2019 | 17.74 | 18.20 | 17.00 | 18.11 | 748,056 | +0.28(+1.55%) |
Jun 05, 2019 | 19.12 | 19.30 | 17.65 | 17.83 | 887,408 | -1.38(-7.18%) |
Jun 04, 2019 | 18.93 | 19.30 | 18.11 | 19.21 | 578,853 | +0.92(+5.03%) |
Jun 03, 2019 | 18.29 | 18.84 | 17.92 | 18.29 | 537,783 | +0.00(+0.00%) |
May 31, 2019 | 18.01 | 18.93 | 17.55 | 18.29 | 521,692 | -0.37(-1.97%) |
May 30, 2019 | 19.67 | 19.85 | 18.57 | 18.66 | 428,782 | -0.92(-4.69%) |
May 29, 2019 | 19.48 | 19.85 | 18.38 | 19.58 | 667,994 | -0.46(-2.29%) |
May 28, 2019 | 18.84 | 20.13 | 18.75 | 20.04 | 559,768 | +1.19(+6.34%) |
May 24, 2019 | 19.30 | 19.48 | 18.20 | 18.84 | 529,188 | -0.18(-0.97%) |
May 23, 2019 | 18.84 | 19.30 | 18.29 | 19.02 | 724,732 | -0.46(-2.36%) |
May 22, 2019 | 20.40 | 20.68 | 19.48 | 19.48 | 632,948 | -1.38(-6.61%) |
May 21, 2019 | 20.59 | 21.05 | 20.13 | 20.86 | 368,486 | +0.74(+3.65%) |
May 20, 2019 | 20.13 | 20.59 | 19.85 | 20.13 | 284,983 | +0.00(+0.00%) |
May 17, 2019 | 22.52 | 22.52 | 20.13 | 20.13 | 636,732 | -1.84(-8.37%) |
May 16, 2019 | 20.86 | 21.97 | 20.50 | 21.97 | 802,800 | +1.10(+5.29%) |
May 15, 2019 | 19.85 | 20.95 | 19.58 | 20.86 | 467,433 | +0.83(+4.13%) |
May 14, 2019 | 19.76 | 20.31 | 19.53 | 20.04 | 462,550 | +0.64(+3.32%) |
May 13, 2019 | 20.22 | 20.86 | 19.39 | 19.39 | 556,993 | -1.38(-6.64%) |
May 10, 2019 | 20.40 | 20.95 | 20.22 | 20.77 | 514,369 | -0.46(-2.16%) |
May 09, 2019 | 20.68 | 21.41 | 20.13 | 21.23 | 682,678 | +0.18(+0.87%) |
May 08, 2019 | 20.68 | 21.51 | 20.59 | 21.05 | 666,283 | +0.46(+2.23%) |
May 07, 2019 | 21.23 | 21.41 | 20.22 | 20.59 | 649,476 | -1.10(-5.08%) |
May 06, 2019 | 21.51 | 22.15 | 21.14 | 21.69 | 540,825 | -0.28(-1.26%) |
May 03, 2019 | 22.06 | 22.15 | 21.14 | 21.97 | 597,954 | +0.55(+2.57%) |
May 02, 2019 | 22.06 | 22.70 | 21.23 | 21.41 | 835,312 | -1.38(-6.05%) |
May 01, 2019 | 24.36 | 24.54 | 22.70 | 22.79 | 541,511 | -1.56(-6.42%) |
Apr 30, 2019 | 24.63 | 24.81 | 24.08 | 24.36 | 462,936 | -0.09(-0.38%) |
Apr 29, 2019 | 24.45 | 24.63 | 23.99 | 24.45 | 348,346 | +0.09(+0.38%) |
Apr 26, 2019 | 25.27 | 25.73 | 24.36 | 24.36 | 394,421 | -1.38(-5.36%) |
Apr 25, 2019 | 26.29 | 26.65 | 25.64 | 25.73 | 384,751 | -0.46(-1.75%) |
Apr 24, 2019 | 26.65 | 27.02 | 25.83 | 26.19 | 481,176 | -0.46(-1.72%) |
Apr 23, 2019 | 25.64 | 26.93 | 25.00 | 26.65 | 873,476 | +1.56(+6.23%) |
Apr 22, 2019 | 24.26 | 25.27 | 23.90 | 25.09 | 521,185 | +1.10(+4.60%) |
Apr 18, 2019 | 25.09 | 25.09 | 23.80 | 23.99 | 461,968 | -1.10(-4.40%) |
Apr 17, 2019 | 24.36 | 25.09 | 24.08 | 25.09 | 696,797 | +0.74(+3.02%) |
Apr 16, 2019 | 24.17 | 24.36 | 23.44 | 24.36 | 413,874 | +0.64(+2.71%) |
Apr 15, 2019 | 24.54 | 24.81 | 23.62 | 23.71 | 438,655 | -1.01(-4.09%) |
Apr 12, 2019 | 24.72 | 24.81 | 23.90 | 24.72 | 409,143 | +0.74(+3.07%) |
Apr 11, 2019 | 24.45 | 24.63 | 23.90 | 23.99 | 292,606 | -0.55(-2.25%) |
Apr 10, 2019 | 24.26 | 24.72 | 23.90 | 24.54 | 330,817 | +0.55(+2.30%) |
Apr 09, 2019 | 25.09 | 25.23 | 23.99 | 23.99 | 501,249 | -1.19(-4.74%) |
Apr 08, 2019 | 24.81 | 25.55 | 24.36 | 25.18 | 702,469 | +0.55(+2.24%) |
Apr 05, 2019 | 24.08 | 24.63 | 23.99 | 24.63 | 638,723 | +0.46(+1.90%) |
Apr 04, 2019 | 23.99 | 24.36 | 23.62 | 24.17 | 438,257 | -0.18(-0.75%) |
Apr 03, 2019 | 25.09 | 25.32 | 24.13 | 24.36 | 638,891 | -0.64(-2.57%) |
Apr 02, 2019 | 25.55 | 25.64 | 24.63 | 25.00 | 627,857 | -0.55(-2.16%) |
Apr 01, 2019 | 25.27 | 25.73 | 25.00 | 25.55 | 551,259 | +0.37(+1.46%) |
Mar 29, 2019 | 25.64 | 26.10 | 24.40 | 25.18 | 616,712 | +0.09(+0.37%) |
Mar 28, 2019 | 23.90 | 25.37 | 23.80 | 25.09 | 498,201 | +0.55(+2.25%) |
Mar 27, 2019 | 24.81 | 24.91 | 23.85 | 24.54 | 499,772 | -0.46(-1.84%) |
Mar 26, 2019 | 25.55 | 25.55 | 24.36 | 25.00 | 502,408 | +0.28(+1.12%) |
Mar 25, 2019 | 23.71 | 25.09 | 22.98 | 24.72 | 569,408 | +0.28(+1.13%) |
Mar 22, 2019 | 26.10 | 26.19 | 23.90 | 24.45 | 809,832 | -1.93(-7.32%) |
Mar 21, 2019 | 24.91 | 26.47 | 24.45 | 26.38 | 819,111 | +2.21(+9.13%) |
Mar 20, 2019 | 22.79 | 25.00 | 22.47 | 24.17 | 785,100 | +1.65(+7.35%) |
Mar 19, 2019 | 22.88 | 22.98 | 21.97 | 22.52 | 568,343 | +0.09(+0.41%) |
Mar 18, 2019 | 22.06 | 22.88 | 21.60 | 22.43 | 415,483 | +0.37(+1.67%) |
Mar 15, 2019 | 22.88 | 23.44 | 22.06 | 22.06 | 1,081,934 | -1.19(-5.14%) |
Mar 14, 2019 | 22.79 | 23.90 | 22.15 | 23.25 | 800,282 | +0.55(+2.43%) |
Mar 13, 2019 | 21.78 | 23.21 | 21.69 | 22.70 | 809,423 | +0.92(+4.22%) |
Mar 12, 2019 | 22.98 | 23.62 | 20.68 | 21.78 | 1,144,011 | +1.38(+6.76%) |
Mar 11, 2019 | 19.76 | 20.95 | 19.30 | 20.40 | 699,869 | +1.10(+5.71%) |
Mar 08, 2019 | 19.58 | 19.76 | 18.84 | 19.30 | 467,028 | -0.74(-3.67%) |
Mar 07, 2019 | 20.68 | 20.68 | 19.67 | 20.04 | 375,498 | -0.28(-1.36%) |
Mar 06, 2019 | 21.14 | 21.32 | 20.31 | 20.31 | 362,032 | -0.92(-4.33%) |
Mar 05, 2019 | 22.06 | 22.06 | 21.14 | 21.23 | 314,203 | -0.92(-4.15%) |
Mar 04, 2019 | 22.52 | 22.70 | 21.51 | 22.15 | 348,431 | +0.09(+0.42%) |
Mar 01, 2019 | 22.24 | 22.70 | 21.78 | 22.06 | 367,078 | +0.28(+1.27%) |
Feb 28, 2019 | 22.15 | 22.15 | 21.41 | 21.78 | 334,924 | -0.46(-2.07%) |
Feb 27, 2019 | 21.41 | 22.52 | 21.41 | 22.24 | 388,105 | +1.10(+5.22%) |
Feb 26, 2019 | 21.41 | 21.87 | 20.40 | 21.14 | 512,054 | -0.37(-1.71%) |
Feb 25, 2019 | 22.88 | 22.88 | 21.51 | 21.51 | 431,419 | -1.29(-5.65%) |
Feb 22, 2019 | 22.52 | 23.07 | 22.33 | 22.79 | 282,656 | +0.55(+2.48%) |
Feb 21, 2019 | 23.44 | 23.62 | 22.06 | 22.24 | 391,620 | -1.29(-5.47%) |
Feb 20, 2019 | 23.25 | 23.90 | 22.88 | 23.53 | 423,285 | +0.18(+0.79%) |
Feb 19, 2019 | 23.16 | 23.80 | 22.98 | 23.34 | 304,999 | -0.18(-0.78%) |
Feb 15, 2019 | 23.44 | 23.99 | 23.16 | 23.53 | 344,936 | +0.37(+1.59%) |
Feb 14, 2019 | 21.87 | 23.34 | 21.87 | 23.16 | 553,939 | +0.92(+4.13%) |
Feb 13, 2019 | 21.32 | 22.52 | 21.14 | 22.24 | 441,528 | +0.83(+3.86%) |
Feb 12, 2019 | 21.32 | 21.97 | 20.95 | 21.41 | 427,606 | +0.74(+3.56%) |
Feb 11, 2019 | 20.22 | 20.77 | 19.76 | 20.68 | 306,147 | +0.64(+3.21%) |
Feb 08, 2019 | 20.04 | 20.22 | 19.30 | 20.04 | 586,725 | -0.28(-1.36%) |
Feb 07, 2019 | 20.86 | 20.86 | 19.76 | 20.31 | 578,796 | -0.64(-3.07%) |
Feb 06, 2019 | 22.15 | 22.15 | 20.77 | 20.95 | 566,964 | -1.47(-6.56%) |
Feb 05, 2019 | 22.98 | 23.07 | 21.97 | 22.43 | 515,787 | -0.74(-3.17%) |
Feb 04, 2019 | 22.98 | 23.53 | 22.70 | 23.16 | 240,201 | -0.18(-0.79%) |