Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 56.00 | 56.04 | 53.32 | 54.60 | 4,850 | -2.12(-3.74%) |
Jan 30, 2020 | 55.24 | 56.84 | 55.24 | 56.72 | 601 | +0.00(+0.00%) |
Jan 29, 2020 | 56.40 | 57.70 | 55.81 | 56.72 | 4,362 | -0.36(-0.63%) |
Jan 28, 2020 | 54.79 | 58.20 | 54.79 | 57.08 | 4,271 | +0.64(+1.13%) |
Jan 27, 2020 | 59.84 | 59.84 | 56.00 | 56.44 | 2,251 | -3.68(-6.12%) |
Jan 24, 2020 | 60.00 | 60.64 | 58.56 | 60.12 | 5,175 | -0.60(-0.99%) |
Jan 23, 2020 | 61.12 | 61.12 | 58.42 | 60.72 | 4,833 | +0.72(+1.20%) |
Jan 22, 2020 | 59.08 | 60.41 | 57.74 | 60.00 | 6,747 | +2.36(+4.09%) |
Jan 21, 2020 | 57.80 | 59.20 | 57.20 | 57.64 | 6,635 | -0.40(-0.69%) |
Jan 17, 2020 | 57.00 | 58.04 | 52.00 | 58.04 | 11,250 | -0.44(-0.75%) |
Jan 16, 2020 | 59.72 | 61.40 | 57.36 | 58.48 | 5,534 | -3.12(-5.07%) |
Jan 15, 2020 | 51.80 | 63.48 | 51.72 | 61.60 | 23,792 | +10.69(+21.00%) |
Jan 14, 2020 | 44.80 | 51.92 | 44.80 | 50.91 | 7,414 | +6.47(+14.55%) |
Jan 13, 2020 | 43.20 | 47.52 | 42.48 | 44.44 | 10,405 | +2.72(+6.52%) |
Jan 10, 2020 | 40.12 | 42.20 | 40.12 | 41.72 | 6,750 | +2.06(+5.19%) |
Jan 09, 2020 | 40.00 | 41.40 | 39.28 | 39.66 | 3,417 | -0.34(-0.85%) |
Jan 08, 2020 | 40.80 | 40.80 | 38.64 | 40.00 | 4,153 | -0.56(-1.38%) |
Jan 07, 2020 | 38.00 | 40.76 | 38.00 | 40.56 | 1,298 | -0.20(-0.49%) |
Jan 06, 2020 | 41.80 | 43.76 | 39.44 | 40.76 | 3,678 | -0.92(-2.21%) |
Jan 03, 2020 | 42.40 | 42.40 | 40.40 | 41.68 | 3,625 | -0.68(-1.61%) |
Jan 02, 2020 | 38.76 | 42.56 | 38.76 | 42.36 | 2,801 | +3.08(+7.84%) |
Dec 31, 2019 | 36.80 | 39.28 | 35.12 | 39.28 | 9,975 | +2.48(+6.74%) |
Dec 30, 2019 | 37.76 | 38.36 | 33.60 | 36.80 | 4,827 | -1.16(-3.06%) |
Dec 27, 2019 | 37.96 | 39.20 | 36.94 | 37.96 | 3,675 | -1.12(-2.87%) |
Dec 26, 2019 | 37.80 | 39.20 | 37.24 | 39.08 | 6,356 | +1.20(+3.17%) |
Dec 24, 2019 | 37.08 | 37.95 | 36.00 | 37.88 | 600 | +0.96(+2.60%) |
Dec 23, 2019 | 41.60 | 41.60 | 36.39 | 36.92 | 7,683 | -3.08(-7.70%) |
Dec 20, 2019 | 28.32 | 42.83 | 28.32 | 40.00 | 11,325 | +10.88(+37.36%) |
Dec 19, 2019 | 27.28 | 29.86 | 27.28 | 29.12 | 4,226 | +0.52(+1.82%) |
Dec 18, 2019 | 27.56 | 29.81 | 27.00 | 28.60 | 2,825 | +1.37(+5.03%) |
Dec 17, 2019 | 26.00 | 27.23 | 26.00 | 27.23 | 563 | +1.63(+6.37%) |
Dec 16, 2019 | 26.24 | 26.36 | 25.20 | 25.60 | 2,328 | +0.52(+2.07%) |
Dec 13, 2019 | 23.20 | 27.60 | 23.04 | 25.08 | 61,350 | +1.60(+6.81%) |
Dec 12, 2019 | 22.64 | 24.76 | 21.98 | 23.48 | 5,644 | +1.56(+7.12%) |
Dec 11, 2019 | 25.00 | 25.76 | 21.92 | 21.92 | 7,163 | -3.48(-13.70%) |
Dec 10, 2019 | 25.56 | 25.60 | 24.88 | 25.40 | 2,148 | -0.13(-0.50%) |
Dec 09, 2019 | 26.92 | 27.17 | 24.80 | 25.53 | 8,650 | -0.39(-1.49%) |
Dec 06, 2019 | 26.56 | 27.00 | 24.97 | 25.91 | 5,275 | -0.09(-0.34%) |
Dec 05, 2019 | 26.76 | 27.20 | 25.32 | 26.00 | 2,122 | +0.00(+0.00%) |
Dec 04, 2019 | 26.48 | 27.36 | 26.00 | 26.00 | 2,250 | -1.80(-6.47%) |
Dec 03, 2019 | 27.84 | 28.00 | 27.52 | 27.80 | 250 | -0.20(-0.71%) |
Dec 02, 2019 | 27.48 | 28.00 | 27.00 | 28.00 | 1,779 | +0.80(+2.94%) |
Nov 29, 2019 | 26.84 | 27.24 | 26.66 | 27.20 | 175 | +0.48(+1.80%) |
Nov 27, 2019 | 26.12 | 27.80 | 26.12 | 26.72 | 2,225 | +0.60(+2.30%) |
Nov 26, 2019 | 25.32 | 27.66 | 25.32 | 26.12 | 2,652 | +0.28(+1.08%) |
Nov 25, 2019 | 26.48 | 26.52 | 25.48 | 25.84 | 2,013 | +0.36(+1.41%) |
Nov 22, 2019 | 24.16 | 26.16 | 24.16 | 25.48 | 1,825 | +2.08(+8.89%) |
Nov 21, 2019 | 27.40 | 27.44 | 23.16 | 23.40 | 6,077 | -4.36(-15.71%) |
Nov 20, 2019 | 29.20 | 29.20 | 27.48 | 27.76 | 1,178 | +0.04(+0.14%) |
Nov 19, 2019 | 27.40 | 28.16 | 27.24 | 27.72 | 2,206 | -0.28(-1.00%) |
Nov 18, 2019 | 27.08 | 28.00 | 27.08 | 28.00 | 2,492 | +0.36(+1.30%) |
Nov 15, 2019 | 27.00 | 28.08 | 27.00 | 27.64 | 2,300 | +0.28(+1.02%) |
Nov 14, 2019 | 28.08 | 28.24 | 27.24 | 27.36 | 3,033 | -1.04(-3.66%) |
Nov 13, 2019 | 27.96 | 28.44 | 27.90 | 28.40 | 3,039 | +0.20(+0.71%) |
Nov 12, 2019 | 27.99 | 28.24 | 27.99 | 28.20 | 2,235 | +0.00(+0.00%) |
Nov 11, 2019 | 28.20 | 28.20 | 28.16 | 28.20 | 430 | -0.16(-0.56%) |
Nov 08, 2019 | 27.96 | 28.60 | 27.96 | 28.36 | 6,675 | +0.40(+1.43%) |
Nov 07, 2019 | 28.16 | 28.64 | 27.76 | 27.96 | 1,922 | -0.28(-0.99%) |
Nov 06, 2019 | 28.00 | 28.40 | 27.84 | 28.24 | 1,800 | +0.24(+0.86%) |
Nov 05, 2019 | 27.80 | 28.56 | 27.48 | 28.00 | 2,399 | +0.80(+2.94%) |
Nov 04, 2019 | 29.08 | 29.76 | 27.20 | 27.20 | 2,792 | -1.80(-6.21%) |
Nov 01, 2019 | 28.76 | 29.08 | 28.61 | 29.00 | 2,050 | +0.68(+2.40%) |
Oct 31, 2019 | 27.48 | 29.02 | 27.48 | 28.32 | 2,831 | -0.44(-1.53%) |
Oct 30, 2019 | 28.80 | 29.36 | 28.48 | 28.76 | 4,565 | -0.16(-0.55%) |
Oct 29, 2019 | 27.12 | 28.92 | 27.12 | 28.92 | 546 | +1.72(+6.32%) |
Oct 28, 2019 | 28.04 | 28.04 | 27.20 | 27.20 | 540 | -0.84(-3.00%) |
Oct 25, 2019 | 27.60 | 28.28 | 27.60 | 28.04 | 2,350 | +0.08(+0.29%) |
Oct 24, 2019 | 28.00 | 28.16 | 27.96 | 27.96 | 775 | -0.28(-0.99%) |
Oct 23, 2019 | 28.00 | 28.96 | 27.92 | 28.24 | 2,748 | +0.36(+1.29%) |
Oct 22, 2019 | 27.80 | 28.16 | 27.76 | 27.88 | 1,951 | +0.16(+0.58%) |
Oct 21, 2019 | 27.92 | 28.36 | 27.44 | 27.72 | 3,191 | +0.12(+0.43%) |
Oct 18, 2019 | 29.00 | 29.20 | 27.40 | 27.60 | 7,500 | -1.40(-4.83%) |
Oct 17, 2019 | 29.04 | 29.56 | 27.60 | 29.00 | 5,881 | +1.04(+3.72%) |
Oct 16, 2019 | 27.52 | 28.84 | 27.52 | 27.96 | 4,059 | +0.28(+1.01%) |
Oct 15, 2019 | 25.68 | 28.16 | 25.68 | 27.68 | 3,440 | -0.32(-1.14%) |
Oct 14, 2019 | 27.84 | 29.00 | 27.68 | 28.00 | 3,015 | +0.48(+1.74%) |
Oct 11, 2019 | 27.04 | 28.44 | 26.65 | 27.52 | 3,425 | +0.80(+2.99%) |
Oct 10, 2019 | 26.80 | 28.22 | 26.36 | 26.72 | 3,072 | -0.20(-0.74%) |
Oct 09, 2019 | 28.96 | 29.20 | 22.64 | 26.92 | 13,480 | -2.52(-8.56%) |
Oct 08, 2019 | 29.32 | 30.36 | 28.48 | 29.44 | 2,023 | +0.12(+0.41%) |
Oct 07, 2019 | 30.04 | 30.04 | 29.04 | 29.32 | 1,997 | +0.28(+0.96%) |
Oct 04, 2019 | 29.16 | 29.20 | 28.92 | 29.04 | 200 | -0.60(-2.02%) |
Oct 03, 2019 | 29.32 | 30.88 | 29.00 | 29.64 | 3,489 | +0.64(+2.21%) |
Oct 02, 2019 | 28.40 | 30.00 | 28.00 | 29.00 | 3,442 | +0.60(+2.11%) |
Oct 01, 2019 | 29.92 | 30.40 | 28.00 | 28.40 | 5,482 | -1.92(-6.33%) |
Sep 30, 2019 | 30.76 | 31.40 | 30.28 | 30.32 | 3,009 | +0.04(+0.13%) |
Sep 27, 2019 | 29.84 | 31.00 | 29.32 | 30.28 | 2,850 | +1.00(+3.42%) |
Sep 26, 2019 | 29.68 | 30.52 | 29.28 | 29.28 | 4,265 | -0.40(-1.35%) |
Sep 25, 2019 | 29.24 | 29.80 | 29.04 | 29.68 | 5,056 | +0.72(+2.49%) |
Sep 24, 2019 | 29.16 | 29.76 | 28.08 | 28.96 | 3,676 | -0.08(-0.28%) |
Sep 23, 2019 | 29.08 | 29.75 | 28.72 | 29.04 | 2,603 | -0.36(-1.23%) |
Sep 20, 2019 | 29.00 | 29.44 | 28.36 | 29.40 | 825 | +0.39(+1.35%) |
Sep 19, 2019 | 28.52 | 29.20 | 28.52 | 29.01 | 516 | +0.61(+2.15%) |
Sep 18, 2019 | 29.24 | 29.40 | 28.40 | 28.40 | 704 | -1.20(-4.05%) |
Sep 17, 2019 | 27.88 | 29.60 | 27.52 | 29.60 | 2,455 | +1.64(+5.87%) |
Sep 16, 2019 | 26.52 | 28.20 | 26.40 | 27.96 | 4,605 | +1.36(+5.11%) |
Sep 13, 2019 | 28.40 | 29.08 | 26.60 | 26.60 | 5,525 | -2.20(-7.64%) |
Sep 12, 2019 | 28.80 | 28.80 | 27.92 | 28.80 | 2,278 | -0.28(-0.95%) |
Sep 11, 2019 | 24.92 | 30.20 | 24.80 | 29.08 | 43,842 | +5.56(+23.62%) |
Sep 10, 2019 | 21.76 | 24.80 | 21.06 | 23.52 | 3,728 | +2.56(+12.22%) |
Sep 09, 2019 | 22.60 | 22.60 | 20.28 | 20.96 | 2,583 | -1.64(-7.27%) |
Sep 06, 2019 | 22.64 | 23.72 | 22.00 | 22.60 | 7,125 | +0.75(+3.45%) |
Sep 05, 2019 | 17.52 | 23.82 | 16.64 | 21.85 | 10,277 | +4.45(+25.56%) |
Sep 04, 2019 | 16.20 | 17.88 | 16.08 | 17.40 | 6,963 | +2.68(+18.21%) |
Sep 03, 2019 | 16.20 | 16.24 | 14.72 | 14.72 | 1,386 | -1.48(-9.14%) |
Aug 30, 2019 | 16.28 | 16.60 | 15.72 | 16.20 | 1,450 | +0.52(+3.30%) |
Aug 29, 2019 | 17.52 | 17.52 | 14.96 | 15.68 | 3,544 | -1.84(-10.49%) |
Aug 28, 2019 | 17.44 | 17.56 | 17.44 | 17.52 | 280 | -0.52(-2.86%) |
Aug 27, 2019 | 18.80 | 18.80 | 17.83 | 18.04 | 518 | -0.72(-3.86%) |
Aug 26, 2019 | 18.99 | 19.00 | 18.36 | 18.76 | 130 | +0.22(+1.19%) |
Aug 23, 2019 | 18.64 | 19.03 | 18.52 | 18.54 | 825 | -0.57(-2.98%) |
Aug 22, 2019 | 19.64 | 19.64 | 18.64 | 19.11 | 370 | +0.19(+1.00%) |
Aug 21, 2019 | 21.20 | 21.20 | 18.68 | 18.92 | 1,052 | -1.88(-9.04%) |
Aug 20, 2019 | 22.32 | 22.32 | 20.80 | 20.80 | 1,192 | -1.73(-7.66%) |
Aug 19, 2019 | 23.16 | 23.32 | 22.53 | 22.53 | 668 | -0.55(-2.40%) |
Aug 16, 2019 | 23.08 | 23.08 | 23.08 | 23.08 | 25 | +0.00(+0.00%) |
Aug 15, 2019 | 22.84 | 23.08 | 22.84 | 23.08 | 267 | +0.25(+1.08%) |
Aug 14, 2019 | 22.83 | 22.83 | 22.83 | 22.83 | 50 | -0.77(-3.25%) |
Aug 13, 2019 | 23.60 | 23.60 | 23.60 | 23.60 | 36 | -0.07(-0.29%) |
Aug 12, 2019 | 23.80 | 24.56 | 23.67 | 23.67 | 225 | +0.29(+1.26%) |
Aug 09, 2019 | 23.80 | 24.40 | 22.79 | 23.37 | 875 | -0.19(-0.79%) |
Aug 08, 2019 | 22.76 | 24.48 | 22.76 | 23.56 | 1,283 | +0.84(+3.70%) |
Aug 07, 2019 | 22.28 | 22.72 | 22.08 | 22.72 | 1,250 | +0.43(+1.91%) |
Aug 06, 2019 | 22.29 | 22.29 | 22.10 | 22.29 | 255 | +1.09(+5.16%) |
Aug 05, 2019 | 22.33 | 22.33 | 21.15 | 21.20 | 1,224 | -1.51(-6.66%) |
Aug 01, 2019 | 22.71 | 22.71 | 22.71 | 0 | +0.19(+0.83%) | |
Jul 31, 2019 | 22.80 | 22.80 | 22.52 | 22.53 | 175 | -1.67(-6.92%) |
Jul 30, 2019 | 23.56 | 24.80 | 23.56 | 24.20 | 304 | +0.20(+0.83%) |
Jul 29, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 193 | -0.29(-1.21%) |
Jul 26, 2019 | 25.00 | 25.28 | 24.29 | 24.29 | 375 | +0.01(+0.06%) |
Jul 24, 2019 | 24.28 | 24.28 | 24.28 | 0 | -0.20(-0.82%) | |
Jul 23, 2019 | 27.20 | 27.20 | 24.48 | 24.48 | 397 | -0.80(-3.16%) |
Jul 22, 2019 | 24.80 | 25.72 | 24.80 | 25.28 | 898 | +0.48(+1.94%) |
Jul 19, 2019 | 24.84 | 25.72 | 24.80 | 24.80 | 425 | -0.10(-0.38%) |
Jul 18, 2019 | 24.96 | 24.96 | 24.90 | 24.90 | 312 | -0.70(-2.75%) |
Jul 17, 2019 | 24.92 | 25.60 | 24.80 | 25.60 | 625 | -0.36(-1.39%) |
Jul 16, 2019 | 24.60 | 25.96 | 24.00 | 25.96 | 9,118 | -0.44(-1.67%) |
Jul 15, 2019 | 27.20 | 27.20 | 26.40 | 26.40 | 52 | -0.96(-3.51%) |
Jul 12, 2019 | 27.00 | 27.36 | 26.40 | 27.36 | 1,725 | +0.00(+0.00%) |
Jul 11, 2019 | 27.20 | 28.84 | 26.80 | 27.36 | 1,302 | +0.12(+0.44%) |
Jul 10, 2019 | 26.64 | 27.24 | 25.26 | 27.24 | 2,437 | +0.00(+0.00%) |
Jul 09, 2019 | 27.44 | 27.64 | 26.06 | 27.24 | 1,060 | +0.40(+1.49%) |
Jul 08, 2019 | 27.96 | 27.96 | 26.84 | 26.84 | 806 | -1.24(-4.42%) |
Jul 05, 2019 | 27.96 | 28.12 | 27.96 | 28.08 | 250 | -0.32(-1.13%) |
Jul 03, 2019 | 28.44 | 28.44 | 28.20 | 28.40 | 200 | -0.80(-2.74%) |
Jul 01, 2019 | 29.20 | 29.20 | 29.20 | 0 | -0.96(-3.18%) | |
Jun 28, 2019 | 29.68 | 30.16 | 29.68 | 30.16 | 525 | +0.64(+2.17%) |
Jun 27, 2019 | 28.00 | 29.76 | 28.00 | 29.52 | 3,278 | +1.52(+5.43%) |
Jun 26, 2019 | 27.99 | 28.48 | 27.99 | 28.00 | 439 | +0.48(+1.74%) |
Jun 25, 2019 | 27.52 | 27.52 | 27.52 | 27.52 | 245 | -0.64(-2.27%) |
Jun 24, 2019 | 27.36 | 28.84 | 25.56 | 28.16 | 2,910 | +1.20(+4.45%) |
Jun 21, 2019 | 26.40 | 28.00 | 26.40 | 26.96 | 3,850 | +0.52(+1.97%) |
Jun 20, 2019 | 26.32 | 27.00 | 26.09 | 26.44 | 575 | -0.08(-0.30%) |
Jun 19, 2019 | 25.40 | 26.52 | 25.32 | 26.52 | 728 | +1.72(+6.94%) |
Jun 18, 2019 | 27.36 | 27.36 | 24.80 | 24.80 | 5,903 | -1.60(-6.06%) |
Jun 17, 2019 | 26.88 | 26.88 | 25.16 | 26.40 | 4,319 | +0.80(+3.12%) |
Jun 14, 2019 | 26.68 | 27.55 | 24.84 | 25.60 | 7,175 | -0.60(-2.30%) |
Jun 13, 2019 | 27.08 | 28.00 | 26.12 | 26.20 | 2,784 | -0.40(-1.49%) |
Jun 12, 2019 | 26.19 | 26.76 | 26.19 | 26.60 | 221 | +0.20(+0.76%) |
Jun 11, 2019 | 27.08 | 27.08 | 26.40 | 26.40 | 618 | -0.36(-1.34%) |
Jun 10, 2019 | 26.48 | 27.56 | 26.48 | 26.76 | 1,041 | +0.72(+2.76%) |
Jun 07, 2019 | 25.84 | 26.12 | 24.31 | 26.04 | 1,175 | +0.24(+0.93%) |
Jun 06, 2019 | 24.32 | 25.80 | 24.20 | 25.80 | 1,395 | +1.32(+5.39%) |
Jun 05, 2019 | 24.72 | 25.28 | 24.28 | 24.48 | 1,562 | -0.32(-1.29%) |
Jun 04, 2019 | 24.56 | 24.80 | 24.56 | 24.80 | 67 | +0.20(+0.81%) |
Jun 03, 2019 | 24.80 | 24.80 | 24.56 | 24.60 | 233 | +0.16(+0.65%) |
May 31, 2019 | 24.40 | 25.42 | 24.01 | 24.44 | 1,900 | +0.36(+1.50%) |
May 30, 2019 | 24.56 | 24.68 | 24.00 | 24.08 | 3,733 | +0.04(+0.17%) |
May 29, 2019 | 24.20 | 24.28 | 24.00 | 24.04 | 2,241 | +0.04(+0.17%) |
May 28, 2019 | 23.72 | 24.24 | 23.72 | 24.00 | 2,685 | +0.56(+2.39%) |
May 24, 2019 | 24.60 | 24.60 | 23.32 | 23.44 | 750 | -1.04(-4.25%) |
May 23, 2019 | 24.56 | 24.76 | 23.48 | 24.48 | 5,197 | +0.48(+2.00%) |
May 22, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 270 | -0.48(-1.96%) |
May 21, 2019 | 24.36 | 24.92 | 24.00 | 24.48 | 851 | +0.12(+0.49%) |
May 20, 2019 | 24.04 | 24.80 | 24.00 | 24.36 | 2,731 | +0.28(+1.16%) |
May 17, 2019 | 24.44 | 25.40 | 24.08 | 24.08 | 2,525 | -1.32(-5.20%) |
May 16, 2019 | 23.56 | 25.40 | 23.56 | 25.40 | 3,771 | +2.20(+9.48%) |
May 15, 2019 | 23.64 | 23.64 | 23.16 | 23.20 | 253 | -0.04(-0.17%) |
May 14, 2019 | 23.20 | 25.04 | 23.16 | 23.24 | 2,668 | +0.28(+1.22%) |
May 13, 2019 | 23.16 | 24.40 | 22.96 | 22.96 | 2,295 | -1.16(-4.81%) |
May 10, 2019 | 25.12 | 25.84 | 23.52 | 24.12 | 2,375 | -0.80(-3.21%) |
May 09, 2019 | 23.19 | 24.92 | 23.10 | 24.92 | 2,364 | +0.96(+4.01%) |
May 08, 2019 | 24.20 | 24.64 | 22.80 | 23.96 | 2,556 | -0.72(-2.93%) |
May 07, 2019 | 24.00 | 24.84 | 23.56 | 24.68 | 3,898 | +1.07(+4.52%) |
May 06, 2019 | 22.44 | 24.16 | 22.44 | 23.61 | 2,632 | +0.93(+4.12%) |
May 03, 2019 | 24.08 | 24.60 | 22.68 | 22.68 | 2,200 | -0.92(-3.90%) |
May 02, 2019 | 23.59 | 24.32 | 23.03 | 23.60 | 1,331 | -0.40(-1.67%) |
May 01, 2019 | 24.00 | 24.00 | 24.00 | 24.00 | 136 | +0.00(+0.00%) |
Apr 30, 2019 | 22.88 | 24.40 | 22.88 | 24.00 | 1,709 | +0.92(+3.99%) |
Apr 29, 2019 | 23.59 | 23.59 | 22.91 | 23.08 | 1,250 | -0.88(-3.67%) |
Apr 26, 2019 | 23.80 | 24.00 | 22.80 | 23.96 | 1,675 | -0.76(-3.07%) |
Apr 25, 2019 | 24.08 | 24.72 | 24.08 | 24.72 | 358 | -0.08(-0.32%) |
Apr 24, 2019 | 24.84 | 24.84 | 24.08 | 24.80 | 1,606 | +0.16(+0.66%) |
Apr 23, 2019 | 24.84 | 25.80 | 24.64 | 24.64 | 1,592 | -0.00(-0.01%) |
Apr 22, 2019 | 23.60 | 24.88 | 22.80 | 24.64 | 12,583 | +1.19(+5.07%) |
Apr 18, 2019 | 23.96 | 24.08 | 23.08 | 23.45 | 1,225 | -0.35(-1.47%) |
Apr 17, 2019 | 23.12 | 24.24 | 23.04 | 23.80 | 1,255 | +0.72(+3.12%) |
Apr 16, 2019 | 22.00 | 23.16 | 22.00 | 23.08 | 2,015 | +1.28(+5.87%) |
Apr 15, 2019 | 22.40 | 22.80 | 21.40 | 21.80 | 5,091 | -0.52(-2.33%) |
Apr 12, 2019 | 22.40 | 22.88 | 22.32 | 22.32 | 1,625 | -0.04(-0.18%) |
Apr 11, 2019 | 22.20 | 22.56 | 22.08 | 22.36 | 3,051 | +0.04(+0.18%) |
Apr 10, 2019 | 22.92 | 22.92 | 21.92 | 22.32 | 1,839 | -0.88(-3.79%) |
Apr 09, 2019 | 23.60 | 23.60 | 22.48 | 23.20 | 1,312 | -0.40(-1.69%) |
Apr 08, 2019 | 23.40 | 24.00 | 23.32 | 23.60 | 3,956 | +0.20(+0.85%) |
Apr 05, 2019 | 22.56 | 23.40 | 22.36 | 23.40 | 975 | +0.84(+3.72%) |
Apr 04, 2019 | 22.28 | 22.88 | 22.08 | 22.56 | 3,540 | +0.04(+0.18%) |
Apr 03, 2019 | 23.60 | 23.60 | 22.00 | 22.52 | 3,137 | -1.24(-5.22%) |
Apr 02, 2019 | 23.36 | 24.60 | 23.20 | 23.76 | 7,773 | +0.56(+2.41%) |
Apr 01, 2019 | 25.32 | 25.36 | 22.80 | 23.20 | 8,808 | -2.00(-7.94%) |
Mar 29, 2019 | 23.40 | 26.10 | 23.03 | 25.20 | 14,475 | +1.80(+7.69%) |
Mar 28, 2019 | 23.80 | 24.00 | 22.47 | 23.40 | 15,911 | -0.28(-1.18%) |
Mar 27, 2019 | 23.20 | 23.80 | 23.20 | 23.68 | 5,809 | +0.40(+1.72%) |
Mar 26, 2019 | 23.24 | 23.64 | 23.20 | 23.28 | 1,704 | -0.04(-0.17%) |
Mar 25, 2019 | 23.52 | 23.52 | 22.95 | 23.32 | 3,620 | -0.04(-0.17%) |
Mar 22, 2019 | 22.40 | 23.40 | 22.40 | 23.36 | 925 | +0.80(+3.55%) |
Mar 21, 2019 | 23.16 | 23.16 | 22.00 | 22.56 | 5,614 | -0.96(-4.08%) |
Mar 20, 2019 | 23.25 | 23.68 | 22.90 | 23.52 | 1,812 | +0.12(+0.51%) |
Mar 19, 2019 | 23.16 | 23.84 | 23.16 | 23.40 | 1,539 | +0.12(+0.52%) |
Mar 18, 2019 | 24.32 | 24.32 | 23.28 | 23.28 | 2,246 | -1.04(-4.28%) |
Mar 15, 2019 | 25.00 | 25.20 | 24.24 | 24.32 | 1,375 | -1.08(-4.25%) |
Mar 14, 2019 | 23.60 | 25.76 | 23.60 | 25.40 | 3,616 | +1.92(+8.18%) |
Mar 13, 2019 | 23.20 | 23.60 | 23.20 | 23.48 | 883 | +0.28(+1.21%) |
Mar 12, 2019 | 23.12 | 23.84 | 23.12 | 23.20 | 1,166 | +0.04(+0.17%) |
Mar 11, 2019 | 22.69 | 23.55 | 22.69 | 23.16 | 1,179 | -0.60(-2.53%) |
Mar 08, 2019 | 25.27 | 25.28 | 23.20 | 23.76 | 3,575 | -1.52(-6.01%) |
Mar 07, 2019 | 26.44 | 26.44 | 25.28 | 25.28 | 1,244 | -0.68(-2.62%) |
Mar 06, 2019 | 27.56 | 27.57 | 24.44 | 25.96 | 6,232 | -2.12(-7.55%) |
Mar 05, 2019 | 28.00 | 28.20 | 27.76 | 28.08 | 1,384 | +0.03(+0.11%) |
Mar 04, 2019 | 27.80 | 28.60 | 27.80 | 28.05 | 3,333 | +0.25(+0.90%) |
Mar 01, 2019 | 26.36 | 28.20 | 26.32 | 27.80 | 5,175 | +1.60(+6.11%) |
Feb 28, 2019 | 26.16 | 26.78 | 26.08 | 26.20 | 490 | -0.24(-0.91%) |
Feb 27, 2019 | 26.40 | 26.44 | 26.36 | 26.44 | 127 | +0.00(+0.00%) |
Feb 26, 2019 | 26.64 | 27.00 | 26.00 | 26.44 | 1,446 | -0.20(-0.75%) |
Feb 25, 2019 | 26.64 | 27.40 | 26.64 | 26.64 | 418 | +0.00(+0.00%) |
Feb 22, 2019 | 26.16 | 27.60 | 26.16 | 26.64 | 5,925 | +0.36(+1.37%) |
Feb 21, 2019 | 26.52 | 27.32 | 26.24 | 26.28 | 1,609 | -0.80(-2.95%) |
Feb 20, 2019 | 26.60 | 27.08 | 26.44 | 27.08 | 1,063 | +0.28(+1.04%) |
Feb 19, 2019 | 26.24 | 27.39 | 26.24 | 26.80 | 2,027 | +0.56(+2.13%) |
Feb 15, 2019 | 26.04 | 26.60 | 26.04 | 26.24 | 600 | -0.58(-2.16%) |
Feb 14, 2019 | 27.52 | 27.60 | 26.08 | 26.82 | 2,255 | -0.50(-1.83%) |
Feb 13, 2019 | 27.16 | 28.00 | 27.16 | 27.32 | 1,866 | +0.22(+0.81%) |
Feb 12, 2019 | 27.28 | 27.42 | 27.10 | 27.10 | 300 | -0.26(-0.95%) |
Feb 11, 2019 | 27.08 | 27.73 | 27.08 | 27.36 | 505 | +0.36(+1.33%) |
Feb 08, 2019 | 27.20 | 27.20 | 26.92 | 27.00 | 650 | -1.00(-3.57%) |
Feb 07, 2019 | 27.60 | 28.00 | 27.60 | 28.00 | 388 | -0.28(-0.99%) |
Feb 06, 2019 | 29.00 | 29.00 | 27.82 | 28.28 | 4,251 | -0.84(-2.88%) |
Feb 05, 2019 | 29.06 | 29.12 | 28.94 | 29.12 | 1,105 | -0.08(-0.27%) |
Feb 04, 2019 | 28.96 | 29.40 | 28.84 | 29.20 | 526 | +0.82(+2.89%) |