Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.822 | 7.831 | 7.497 | 7.562 | 426,084 | -0.32(-4.01%) |
Jan 30, 2020 | 7.720 | 8.027 | 7.645 | 7.878 | 291,686 | -0.01(-0.12%) |
Jan 29, 2020 | 8.045 | 8.092 | 7.636 | 7.887 | 436,588 | -0.10(-1.28%) |
Jan 28, 2020 | 8.371 | 8.464 | 7.952 | 7.990 | 683,944 | -0.33(-4.02%) |
Jan 27, 2020 | 8.613 | 8.650 | 8.231 | 8.324 | 636,810 | -0.58(-6.48%) |
Jan 24, 2020 | 9.115 | 9.254 | 8.445 | 8.901 | 730,676 | -0.25(-2.74%) |
Jan 23, 2020 | 9.180 | 9.222 | 8.836 | 9.152 | 434,700 | -0.15(-1.60%) |
Jan 22, 2020 | 9.682 | 9.682 | 9.106 | 9.301 | 484,906 | -0.38(-3.94%) |
Jan 21, 2020 | 10.23 | 10.26 | 9.487 | 9.682 | 807,801 | -0.64(-6.22%) |
Jan 17, 2020 | 10.73 | 10.73 | 10.23 | 10.32 | 470,703 | -0.35(-3.31%) |
Jan 16, 2020 | 11.11 | 11.32 | 10.64 | 10.68 | 406,146 | -0.32(-2.88%) |
Jan 15, 2020 | 11.05 | 11.17 | 10.73 | 10.99 | 379,206 | -0.11(-1.00%) |
Jan 14, 2020 | 10.86 | 11.37 | 10.84 | 11.11 | 354,432 | +0.24(+2.23%) |
Jan 13, 2020 | 10.78 | 10.98 | 10.45 | 10.86 | 352,568 | +0.11(+1.04%) |
Jan 10, 2020 | 11.19 | 11.30 | 10.66 | 10.75 | 496,399 | -0.41(-3.67%) |
Jan 09, 2020 | 11.49 | 11.68 | 10.92 | 11.16 | 656,750 | -0.39(-3.38%) |
Jan 08, 2020 | 12.57 | 12.61 | 11.55 | 11.55 | 479,467 | -1.00(-8.00%) |
Jan 07, 2020 | 13.02 | 13.05 | 12.47 | 12.56 | 304,838 | -0.40(-3.09%) |
Jan 06, 2020 | 13.48 | 13.63 | 12.95 | 12.96 | 421,360 | -0.51(-3.80%) |
Jan 03, 2020 | 13.58 | 14.06 | 13.28 | 13.47 | 482,852 | -0.18(-1.30%) |
Jan 02, 2020 | 13.65 | 13.96 | 13.51 | 13.64 | 569,171 | +0.15(+1.10%) |
Dec 31, 2019 | 13.35 | 13.52 | 12.80 | 13.50 | 807,872 | +0.04(+0.28%) |
Dec 30, 2019 | 13.85 | 13.95 | 13.41 | 13.46 | 335,624 | -0.34(-2.49%) |
Dec 27, 2019 | 13.92 | 14.08 | 13.77 | 13.80 | 258,682 | -0.03(-0.20%) |
Dec 26, 2019 | 13.81 | 14.09 | 13.65 | 13.83 | 261,141 | +0.04(+0.27%) |
Dec 24, 2019 | 13.72 | 13.90 | 13.60 | 13.79 | 140,630 | +0.07(+0.54%) |
Dec 23, 2019 | 13.60 | 13.83 | 13.37 | 13.72 | 266,624 | +0.16(+1.17%) |
Dec 20, 2019 | 13.53 | 13.78 | 13.37 | 13.56 | 1,280,618 | +0.06(+0.41%) |
Dec 19, 2019 | 13.81 | 13.94 | 13.44 | 13.51 | 489,031 | -0.31(-2.22%) |
Dec 18, 2019 | 13.56 | 13.90 | 13.41 | 13.81 | 511,940 | +0.20(+1.50%) |
Dec 17, 2019 | 13.59 | 13.84 | 13.38 | 13.61 | 560,194 | +0.00(+0.00%) |
Dec 16, 2019 | 12.81 | 13.90 | 12.81 | 13.61 | 623,554 | +0.96(+7.57%) |
Dec 13, 2019 | 13.19 | 13.33 | 12.59 | 12.65 | 362,220 | -0.56(-4.23%) |
Dec 12, 2019 | 12.54 | 13.32 | 12.40 | 13.21 | 381,647 | +0.78(+6.29%) |
Dec 11, 2019 | 12.47 | 12.85 | 12.31 | 12.43 | 401,301 | +0.00(+0.00%) |
Dec 10, 2019 | 12.40 | 12.68 | 12.21 | 12.43 | 323,569 | +0.02(+0.15%) |
Dec 09, 2019 | 12.26 | 12.58 | 12.22 | 12.41 | 403,509 | +0.21(+1.75%) |
Dec 06, 2019 | 11.97 | 12.31 | 11.97 | 12.19 | 275,454 | +0.30(+2.50%) |
Dec 05, 2019 | 11.86 | 11.99 | 11.72 | 11.90 | 294,921 | +0.06(+0.47%) |
Dec 04, 2019 | 11.91 | 12.13 | 11.74 | 11.84 | 244,705 | +0.02(+0.16%) |
Dec 03, 2019 | 11.59 | 11.88 | 11.39 | 11.82 | 327,639 | +0.10(+0.87%) |
Dec 02, 2019 | 11.91 | 12.08 | 11.39 | 11.72 | 446,756 | -0.15(-1.25%) |
Nov 29, 2019 | 12.12 | 12.15 | 11.63 | 11.87 | 216,213 | -0.39(-3.19%) |
Nov 27, 2019 | 12.28 | 12.54 | 12.15 | 12.26 | 230,943 | +0.03(+0.23%) |
Nov 26, 2019 | 12.30 | 12.42 | 12.11 | 12.23 | 368,376 | -0.07(-0.60%) |
Nov 25, 2019 | 11.78 | 12.39 | 11.78 | 12.31 | 312,231 | +0.53(+4.50%) |
Nov 22, 2019 | 11.38 | 11.95 | 11.37 | 11.78 | 341,684 | +0.41(+3.60%) |
Nov 21, 2019 | 11.06 | 11.47 | 10.95 | 11.37 | 318,980 | +0.26(+2.34%) |
Nov 20, 2019 | 11.23 | 11.33 | 10.98 | 11.11 | 553,121 | -0.14(-1.24%) |
Nov 19, 2019 | 11.29 | 11.39 | 10.89 | 11.24 | 577,928 | -0.01(-0.08%) |
Nov 18, 2019 | 11.35 | 11.42 | 11.02 | 11.25 | 592,545 | -0.15(-1.30%) |
Nov 15, 2019 | 11.26 | 11.85 | 11.09 | 11.40 | 798,948 | +0.41(+3.72%) |
Nov 14, 2019 | 11.13 | 11.32 | 10.98 | 10.99 | 516,957 | -0.17(-1.50%) |
Nov 13, 2019 | 11.30 | 11.43 | 10.91 | 11.16 | 426,195 | -0.24(-2.12%) |
Nov 12, 2019 | 11.80 | 11.90 | 11.35 | 11.40 | 786,444 | -0.42(-3.54%) |
Nov 11, 2019 | 12.14 | 12.18 | 11.65 | 11.82 | 527,990 | -0.50(-4.08%) |
Nov 08, 2019 | 12.17 | 12.61 | 12.09 | 12.32 | 338,781 | -0.03(-0.23%) |
Nov 07, 2019 | 12.32 | 12.48 | 12.00 | 12.35 | 351,082 | +0.27(+2.23%) |
Nov 06, 2019 | 12.57 | 12.79 | 11.98 | 12.08 | 518,883 | -0.60(-4.70%) |
Nov 05, 2019 | 11.94 | 13.38 | 11.13 | 12.68 | 767,438 | -0.28(-2.15%) |
Nov 04, 2019 | 12.84 | 13.05 | 12.41 | 12.96 | 550,551 | +0.41(+3.26%) |
Nov 01, 2019 | 12.39 | 12.83 | 12.32 | 12.55 | 517,687 | +0.24(+1.97%) |
Oct 31, 2019 | 12.56 | 12.57 | 12.02 | 12.31 | 530,885 | -0.29(-2.29%) |
Oct 30, 2019 | 12.98 | 13.01 | 12.57 | 12.59 | 331,596 | -0.44(-3.36%) |
Oct 29, 2019 | 13.35 | 13.40 | 12.68 | 13.03 | 505,244 | -0.50(-3.71%) |
Oct 28, 2019 | 13.51 | 13.64 | 13.33 | 13.53 | 215,499 | +0.05(+0.34%) |
Oct 25, 2019 | 13.51 | 13.77 | 13.45 | 13.49 | 200,409 | -0.13(-0.96%) |
Oct 24, 2019 | 14.07 | 14.17 | 13.44 | 13.62 | 212,430 | -0.33(-2.40%) |
Oct 23, 2019 | 13.63 | 14.10 | 13.37 | 13.95 | 238,102 | +0.33(+2.39%) |
Oct 22, 2019 | 13.51 | 13.84 | 13.20 | 13.63 | 326,008 | +0.14(+1.03%) |
Oct 21, 2019 | 13.37 | 13.83 | 13.35 | 13.49 | 200,049 | +0.19(+1.40%) |
Oct 18, 2019 | 13.95 | 14.02 | 13.30 | 13.30 | 247,608 | -0.67(-4.79%) |
Oct 17, 2019 | 14.35 | 14.55 | 13.88 | 13.97 | 236,061 | -0.33(-2.28%) |
Oct 16, 2019 | 14.30 | 15.23 | 14.19 | 14.30 | 461,113 | -0.01(-0.07%) |
Oct 15, 2019 | 14.21 | 14.93 | 14.07 | 14.30 | 242,528 | +0.06(+0.39%) |
Oct 14, 2019 | 14.20 | 14.63 | 14.00 | 14.25 | 292,290 | -0.11(-0.78%) |
Oct 11, 2019 | 13.95 | 14.81 | 13.90 | 14.36 | 440,168 | +0.65(+4.75%) |
Oct 10, 2019 | 13.56 | 13.94 | 13.40 | 13.71 | 325,235 | +0.33(+2.50%) |
Oct 09, 2019 | 13.20 | 13.46 | 13.02 | 13.37 | 165,968 | +0.33(+2.57%) |
Oct 08, 2019 | 13.24 | 13.33 | 12.84 | 13.04 | 439,539 | -0.33(-2.50%) |
Oct 07, 2019 | 13.63 | 13.71 | 13.21 | 13.37 | 295,184 | -0.26(-1.91%) |
Oct 04, 2019 | 13.70 | 13.89 | 13.39 | 13.64 | 392,539 | -0.01(-0.07%) |
Oct 03, 2019 | 13.43 | 13.73 | 13.06 | 13.64 | 285,290 | +0.13(+0.96%) |
Oct 02, 2019 | 13.43 | 13.69 | 13.23 | 13.51 | 289,725 | -0.04(-0.27%) |
Oct 01, 2019 | 14.61 | 15.00 | 13.36 | 13.55 | 570,636 | -0.99(-6.78%) |
Sep 30, 2019 | 14.32 | 14.84 | 14.05 | 14.54 | 414,311 | +0.13(+0.90%) |
Sep 27, 2019 | 14.56 | 14.91 | 14.38 | 14.41 | 301,366 | -0.22(-1.53%) |
Sep 26, 2019 | 14.74 | 14.90 | 14.37 | 14.63 | 428,258 | -0.17(-1.13%) |
Sep 25, 2019 | 14.41 | 15.03 | 14.34 | 14.80 | 263,645 | +0.34(+2.38%) |
Sep 24, 2019 | 15.24 | 15.42 | 14.43 | 14.45 | 437,748 | -0.87(-5.65%) |
Sep 23, 2019 | 15.10 | 15.57 | 15.02 | 15.32 | 257,403 | +0.08(+0.55%) |
Sep 20, 2019 | 15.60 | 15.86 | 14.93 | 15.23 | 793,680 | -0.31(-1.97%) |
Sep 19, 2019 | 15.78 | 16.02 | 15.52 | 15.54 | 334,763 | -0.18(-1.12%) |
Sep 18, 2019 | 16.10 | 16.38 | 15.40 | 15.72 | 322,674 | -0.50(-3.10%) |
Sep 17, 2019 | 16.05 | 16.43 | 15.90 | 16.22 | 340,667 | +0.00(+0.00%) |
Sep 16, 2019 | 16.55 | 16.55 | 15.87 | 16.22 | 277,453 | +0.18(+1.10%) |
Sep 13, 2019 | 16.39 | 16.67 | 15.87 | 16.04 | 399,420 | -0.16(-0.98%) |
Sep 12, 2019 | 16.90 | 17.11 | 16.03 | 16.20 | 465,114 | -0.90(-5.27%) |
Sep 11, 2019 | 17.42 | 17.86 | 16.95 | 17.10 | 363,847 | -0.12(-0.70%) |
Sep 10, 2019 | 16.27 | 17.25 | 16.13 | 17.23 | 409,335 | +0.97(+5.95%) |
Sep 09, 2019 | 15.54 | 16.33 | 15.19 | 16.26 | 389,249 | +0.84(+5.43%) |
Sep 06, 2019 | 15.45 | 15.63 | 15.23 | 15.42 | 313,623 | -0.02(-0.12%) |
Sep 05, 2019 | 15.74 | 16.09 | 15.43 | 15.44 | 387,056 | -0.07(-0.42%) |
Sep 04, 2019 | 15.50 | 15.90 | 15.41 | 15.50 | 250,258 | +0.30(+1.96%) |
Sep 03, 2019 | 15.29 | 15.68 | 14.96 | 15.21 | 279,121 | -0.38(-2.45%) |
Aug 30, 2019 | 15.68 | 16.01 | 15.32 | 15.59 | 364,262 | +0.04(+0.24%) |
Aug 29, 2019 | 15.43 | 15.72 | 15.34 | 15.55 | 217,687 | +0.32(+2.08%) |
Aug 28, 2019 | 15.36 | 15.63 | 14.81 | 15.23 | 311,565 | +0.21(+1.42%) |
Aug 27, 2019 | 15.50 | 15.61 | 14.92 | 15.02 | 335,579 | -0.40(-2.59%) |
Aug 26, 2019 | 15.26 | 15.47 | 14.84 | 15.42 | 252,701 | +0.15(+0.97%) |
Aug 23, 2019 | 15.81 | 15.81 | 15.09 | 15.27 | 391,894 | -0.60(-3.75%) |
Aug 22, 2019 | 16.41 | 16.52 | 15.86 | 15.87 | 332,287 | -0.54(-3.29%) |
Aug 21, 2019 | 16.88 | 17.27 | 16.39 | 16.41 | 334,996 | -0.20(-1.23%) |
Aug 20, 2019 | 16.61 | 17.02 | 16.35 | 16.61 | 347,079 | -0.18(-1.05%) |
Aug 19, 2019 | 16.32 | 16.86 | 16.09 | 16.79 | 483,565 | +0.74(+4.64%) |
Aug 16, 2019 | 15.54 | 16.18 | 15.31 | 16.04 | 439,523 | +0.57(+3.67%) |
Aug 15, 2019 | 15.68 | 15.94 | 15.21 | 15.48 | 367,667 | -0.24(-1.54%) |
Aug 14, 2019 | 15.74 | 16.10 | 15.41 | 15.72 | 602,769 | -0.36(-2.26%) |
Aug 13, 2019 | 15.98 | 17.04 | 15.92 | 16.08 | 559,885 | -0.09(-0.57%) |
Aug 12, 2019 | 16.40 | 16.56 | 15.61 | 16.17 | 350,806 | -0.36(-2.19%) |
Aug 09, 2019 | 16.86 | 16.87 | 16.42 | 16.54 | 433,287 | -0.33(-1.98%) |
Aug 08, 2019 | 17.48 | 17.52 | 16.77 | 16.87 | 396,261 | -0.03(-0.17%) |
Aug 07, 2019 | 16.86 | 17.49 | 16.61 | 16.90 | 406,936 | -0.54(-3.09%) |
Aug 06, 2019 | 18.68 | 18.68 | 16.87 | 17.44 | 636,206 | -0.35(-1.99%) |
Aug 05, 2019 | 18.33 | 18.39 | 17.43 | 17.79 | 638,471 | -0.97(-5.16%) |
Aug 02, 2019 | 19.16 | 19.40 | 18.55 | 18.76 | 444,039 | -0.44(-2.28%) |
Aug 01, 2019 | 19.95 | 20.00 | 18.70 | 19.20 | 439,493 | -0.79(-3.96%) |
Jul 31, 2019 | 20.31 | 20.64 | 19.89 | 19.99 | 261,345 | -0.45(-2.18%) |
Jul 30, 2019 | 20.10 | 20.55 | 19.84 | 20.43 | 281,107 | +0.17(+0.83%) |
Jul 29, 2019 | 20.73 | 20.82 | 20.16 | 20.27 | 242,735 | -0.50(-2.42%) |
Jul 26, 2019 | 20.88 | 21.02 | 20.02 | 20.77 | 490,378 | -0.04(-0.18%) |
Jul 25, 2019 | 21.76 | 21.89 | 20.73 | 20.81 | 325,747 | -0.89(-4.11%) |
Jul 24, 2019 | 21.35 | 21.79 | 21.24 | 21.70 | 381,408 | +0.32(+1.48%) |
Jul 23, 2019 | 21.49 | 21.62 | 20.93 | 21.38 | 531,787 | -0.15(-0.69%) |
Jul 22, 2019 | 22.02 | 22.51 | 21.50 | 21.53 | 323,874 | -0.44(-1.99%) |
Jul 19, 2019 | 21.56 | 22.13 | 21.08 | 21.97 | 717,559 | +0.32(+1.46%) |
Jul 18, 2019 | 22.55 | 22.63 | 21.41 | 21.65 | 520,283 | -0.95(-4.20%) |
Jul 17, 2019 | 22.96 | 22.96 | 22.55 | 22.60 | 194,864 | -0.12(-0.53%) |
Jul 16, 2019 | 22.69 | 23.05 | 22.54 | 22.72 | 161,356 | -0.09(-0.41%) |
Jul 15, 2019 | 23.73 | 23.90 | 22.77 | 22.82 | 251,701 | -0.73(-3.08%) |
Jul 12, 2019 | 23.48 | 23.86 | 23.31 | 23.54 | 222,019 | +0.11(+0.48%) |
Jul 11, 2019 | 23.84 | 24.15 | 23.35 | 23.43 | 176,000 | -0.34(-1.45%) |
Jul 10, 2019 | 24.01 | 24.28 | 23.49 | 23.77 | 237,451 | -0.02(-0.08%) |
Jul 09, 2019 | 23.92 | 24.04 | 23.31 | 23.79 | 202,417 | -0.22(-0.93%) |
Jul 08, 2019 | 23.97 | 24.55 | 23.83 | 24.02 | 387,582 | -0.11(-0.46%) |
Jul 05, 2019 | 23.67 | 24.17 | 23.64 | 24.13 | 163,423 | +0.22(+0.93%) |
Jul 03, 2019 | 23.71 | 23.95 | 23.28 | 23.90 | 117,729 | +0.26(+1.10%) |
Jul 02, 2019 | 24.85 | 24.94 | 23.59 | 23.64 | 285,266 | -1.19(-4.79%) |
Jul 01, 2019 | 25.19 | 25.19 | 24.42 | 24.83 | 340,172 | +0.08(+0.34%) |
Jun 28, 2019 | 24.26 | 25.12 | 24.22 | 24.75 | 773,574 | +0.52(+2.15%) |
Jun 27, 2019 | 23.89 | 24.26 | 23.43 | 24.23 | 175,579 | +0.46(+1.96%) |
Jun 26, 2019 | 23.61 | 24.00 | 23.18 | 23.76 | 237,558 | +0.31(+1.31%) |
Jun 25, 2019 | 24.48 | 24.56 | 23.38 | 23.46 | 222,599 | -1.10(-4.47%) |
Jun 24, 2019 | 25.30 | 25.39 | 24.50 | 24.55 | 315,549 | -0.81(-3.19%) |
Jun 21, 2019 | 24.62 | 25.47 | 24.62 | 25.36 | 800,776 | +0.55(+2.21%) |
Jun 20, 2019 | 25.07 | 25.43 | 24.81 | 24.82 | 298,578 | +0.27(+1.10%) |
Jun 19, 2019 | 24.34 | 24.96 | 24.27 | 24.55 | 296,161 | +0.32(+1.31%) |
Jun 18, 2019 | 23.88 | 25.12 | 23.88 | 24.23 | 309,671 | +0.59(+2.48%) |
Jun 17, 2019 | 23.29 | 23.89 | 23.20 | 23.64 | 395,170 | +0.30(+1.27%) |
Jun 14, 2019 | 23.58 | 23.68 | 23.05 | 23.35 | 315,665 | -0.40(-1.68%) |
Jun 13, 2019 | 24.14 | 24.29 | 23.54 | 23.75 | 425,639 | -0.29(-1.20%) |
Jun 12, 2019 | 24.52 | 24.87 | 23.90 | 24.03 | 209,636 | -0.98(-3.90%) |
Jun 11, 2019 | 24.82 | 25.49 | 24.82 | 25.01 | 232,149 | +0.36(+1.47%) |
Jun 10, 2019 | 24.74 | 25.29 | 24.60 | 24.65 | 181,250 | -0.10(-0.41%) |
Jun 07, 2019 | 24.55 | 25.11 | 24.28 | 24.75 | 178,153 | +0.19(+0.76%) |
Jun 06, 2019 | 24.74 | 24.82 | 24.09 | 24.56 | 357,229 | -0.03(-0.11%) |
Jun 05, 2019 | 25.62 | 25.77 | 24.50 | 24.59 | 242,316 | -0.93(-3.64%) |
Jun 04, 2019 | 25.16 | 25.87 | 24.98 | 25.52 | 243,411 | +0.70(+2.81%) |
Jun 03, 2019 | 24.64 | 24.94 | 24.24 | 24.82 | 257,331 | +0.44(+1.79%) |
May 31, 2019 | 24.11 | 24.46 | 23.81 | 24.39 | 300,721 | -0.17(-0.68%) |
May 30, 2019 | 25.00 | 25.28 | 24.48 | 24.55 | 240,328 | -0.33(-1.35%) |
May 29, 2019 | 24.93 | 25.35 | 24.62 | 24.89 | 219,601 | -0.33(-1.33%) |
May 28, 2019 | 25.35 | 25.53 | 24.93 | 25.22 | 277,513 | -0.11(-0.44%) |
May 24, 2019 | 25.70 | 25.80 | 24.84 | 25.34 | 253,199 | -0.07(-0.29%) |
May 23, 2019 | 25.61 | 26.22 | 25.23 | 25.41 | 343,532 | -0.77(-2.95%) |
May 22, 2019 | 26.79 | 26.79 | 25.78 | 26.18 | 282,633 | -0.79(-2.93%) |
May 21, 2019 | 26.89 | 27.42 | 26.76 | 26.97 | 176,881 | +0.24(+0.90%) |
May 20, 2019 | 26.76 | 27.16 | 26.21 | 26.73 | 188,952 | -0.21(-0.79%) |
May 17, 2019 | 27.57 | 27.87 | 26.85 | 26.94 | 248,468 | -0.94(-3.37%) |
May 16, 2019 | 28.14 | 28.14 | 27.34 | 27.88 | 256,661 | +0.06(+0.20%) |
May 15, 2019 | 27.58 | 27.93 | 27.34 | 27.83 | 245,189 | -0.04(-0.13%) |
May 14, 2019 | 27.69 | 28.12 | 26.76 | 27.87 | 358,300 | +0.24(+0.88%) |
May 13, 2019 | 29.19 | 29.19 | 27.52 | 27.62 | 360,944 | -1.79(-6.07%) |
May 10, 2019 | 28.39 | 29.54 | 28.18 | 29.41 | 327,815 | +0.89(+3.13%) |
May 09, 2019 | 28.48 | 29.22 | 27.95 | 28.52 | 466,116 | -0.46(-1.57%) |
May 08, 2019 | 30.69 | 31.53 | 28.81 | 28.97 | 401,887 | -0.69(-2.32%) |
May 07, 2019 | 30.46 | 30.53 | 29.44 | 29.66 | 215,432 | -1.20(-3.89%) |
May 06, 2019 | 30.17 | 31.00 | 29.84 | 30.86 | 220,294 | +0.24(+0.79%) |
May 03, 2019 | 29.83 | 30.88 | 29.83 | 30.62 | 307,172 | +1.02(+3.46%) |
May 02, 2019 | 30.23 | 30.53 | 29.34 | 29.60 | 224,729 | -0.81(-2.66%) |
May 01, 2019 | 31.57 | 31.67 | 30.28 | 30.40 | 481,247 | -1.13(-3.57%) |
Apr 30, 2019 | 31.41 | 31.82 | 31.22 | 31.53 | 266,694 | +0.03(+0.09%) |
Apr 29, 2019 | 31.64 | 31.91 | 31.47 | 31.50 | 120,747 | -0.20(-0.62%) |
Apr 26, 2019 | 31.16 | 31.73 | 30.74 | 31.70 | 112,568 | +0.69(+2.22%) |
Apr 25, 2019 | 31.80 | 31.93 | 30.94 | 31.01 | 229,926 | -0.94(-2.94%) |
Apr 24, 2019 | 31.88 | 32.19 | 31.56 | 31.95 | 231,059 | +0.00(+0.00%) |
Apr 23, 2019 | 31.45 | 32.19 | 31.06 | 31.95 | 293,453 | +0.48(+1.54%) |
Apr 22, 2019 | 30.92 | 31.86 | 30.82 | 31.47 | 172,298 | +0.56(+1.81%) |
Apr 18, 2019 | 30.94 | 31.29 | 30.68 | 30.91 | 366,305 | -0.38(-1.22%) |
Apr 17, 2019 | 32.06 | 32.16 | 31.23 | 31.29 | 423,582 | -0.69(-2.15%) |
Apr 16, 2019 | 31.32 | 32.24 | 31.04 | 31.98 | 332,614 | +0.61(+1.96%) |
Apr 15, 2019 | 31.72 | 31.82 | 31.18 | 31.36 | 281,068 | -0.35(-1.11%) |
Apr 12, 2019 | 31.42 | 31.87 | 31.07 | 31.72 | 250,833 | +0.34(+1.10%) |
Apr 11, 2019 | 31.69 | 31.98 | 30.96 | 31.37 | 348,944 | -0.30(-0.94%) |
Apr 10, 2019 | 31.23 | 31.93 | 30.95 | 31.67 | 295,859 | +0.58(+1.85%) |
Apr 09, 2019 | 31.08 | 31.56 | 30.85 | 31.09 | 327,852 | -0.08(-0.27%) |
Apr 08, 2019 | 31.11 | 31.55 | 30.87 | 31.18 | 374,747 | +0.06(+0.18%) |
Apr 05, 2019 | 31.13 | 31.49 | 30.86 | 31.12 | 485,217 | +0.17(+0.54%) |
Apr 04, 2019 | 30.26 | 30.96 | 30.00 | 30.95 | 318,945 | +0.64(+2.12%) |
Apr 03, 2019 | 31.14 | 31.29 | 30.00 | 30.31 | 402,188 | -0.64(-2.07%) |
Apr 02, 2019 | 31.74 | 31.78 | 30.52 | 30.95 | 361,708 | -0.84(-2.63%) |
Apr 01, 2019 | 32.16 | 32.72 | 31.67 | 31.79 | 361,915 | -0.04(-0.12%) |
Mar 29, 2019 | 31.88 | 32.59 | 31.26 | 31.83 | 437,480 | +0.34(+1.09%) |
Mar 28, 2019 | 30.93 | 31.59 | 30.75 | 31.48 | 245,309 | +0.55(+1.77%) |
Mar 27, 2019 | 31.53 | 32.00 | 30.69 | 30.93 | 316,621 | -0.74(-2.35%) |
Mar 26, 2019 | 31.98 | 32.34 | 31.62 | 31.68 | 294,752 | -0.14(-0.44%) |
Mar 25, 2019 | 32.76 | 32.76 | 31.76 | 31.82 | 413,506 | -0.94(-2.87%) |
Mar 22, 2019 | 33.50 | 33.95 | 32.74 | 32.76 | 229,868 | -1.09(-3.22%) |
Mar 21, 2019 | 34.24 | 35.20 | 33.76 | 33.85 | 310,272 | -0.54(-1.57%) |
Mar 20, 2019 | 34.83 | 34.99 | 34.19 | 34.39 | 267,717 | -0.58(-1.65%) |
Mar 19, 2019 | 35.18 | 35.33 | 34.66 | 34.96 | 254,528 | +0.02(+0.05%) |
Mar 18, 2019 | 34.80 | 35.46 | 34.49 | 34.94 | 270,247 | +0.18(+0.51%) |
Mar 15, 2019 | 34.32 | 34.88 | 34.09 | 34.77 | 683,046 | +0.59(+1.71%) |
Mar 14, 2019 | 33.99 | 34.30 | 33.58 | 34.18 | 189,055 | +0.32(+0.93%) |
Mar 13, 2019 | 33.84 | 34.40 | 33.52 | 33.86 | 296,750 | +0.24(+0.72%) |
Mar 12, 2019 | 32.59 | 33.88 | 32.59 | 33.62 | 375,788 | +0.92(+2.82%) |
Mar 11, 2019 | 31.57 | 32.78 | 31.41 | 32.70 | 513,352 | +1.39(+4.43%) |
Mar 08, 2019 | 31.72 | 31.98 | 31.10 | 31.32 | 191,807 | -0.56(-1.75%) |
Mar 07, 2019 | 33.25 | 33.27 | 31.84 | 31.87 | 302,191 | -1.13(-3.44%) |
Mar 06, 2019 | 34.94 | 34.97 | 32.80 | 33.01 | 280,561 | -1.79(-5.13%) |
Mar 05, 2019 | 35.10 | 35.52 | 34.78 | 34.80 | 295,014 | -0.19(-0.53%) |
Mar 04, 2019 | 35.72 | 36.03 | 34.81 | 34.98 | 374,160 | -0.71(-1.98%) |
Mar 01, 2019 | 35.53 | 35.73 | 34.73 | 35.69 | 197,506 | +0.39(+1.11%) |
Feb 28, 2019 | 35.73 | 35.79 | 34.66 | 35.30 | 207,063 | -0.34(-0.97%) |
Feb 27, 2019 | 34.90 | 35.76 | 34.69 | 35.64 | 197,725 | +0.99(+2.84%) |
Feb 26, 2019 | 34.46 | 34.98 | 34.39 | 34.66 | 201,713 | +0.27(+0.78%) |
Feb 25, 2019 | 34.71 | 34.71 | 33.90 | 34.39 | 191,917 | -0.25(-0.72%) |
Feb 22, 2019 | 34.93 | 35.45 | 34.49 | 34.64 | 181,808 | -0.15(-0.43%) |
Feb 21, 2019 | 34.63 | 34.92 | 34.21 | 34.79 | 244,374 | +0.30(+0.86%) |
Feb 20, 2019 | 34.02 | 34.55 | 33.58 | 34.49 | 243,773 | +0.60(+1.76%) |
Feb 19, 2019 | 33.50 | 34.13 | 33.46 | 33.89 | 227,635 | +0.36(+1.08%) |
Feb 15, 2019 | 33.49 | 33.73 | 33.16 | 33.53 | 172,024 | +0.19(+0.56%) |
Feb 14, 2019 | 32.77 | 33.52 | 32.77 | 33.34 | 278,069 | +0.45(+1.36%) |
Feb 13, 2019 | 31.85 | 33.05 | 31.78 | 32.90 | 288,238 | +1.05(+3.30%) |
Feb 12, 2019 | 32.45 | 32.53 | 31.27 | 31.85 | 298,965 | -0.23(-0.73%) |
Feb 11, 2019 | 31.34 | 33.20 | 30.96 | 32.08 | 322,095 | +1.17(+3.79%) |
Feb 08, 2019 | 31.82 | 31.88 | 30.52 | 30.91 | 262,660 | -1.03(-3.23%) |
Feb 07, 2019 | 34.79 | 34.79 | 31.66 | 31.94 | 303,126 | -0.35(-1.09%) |
Feb 06, 2019 | 32.85 | 33.05 | 31.88 | 32.29 | 229,912 | -0.56(-1.70%) |
Feb 05, 2019 | 32.92 | 33.33 | 32.61 | 32.85 | 126,246 | +0.02(+0.06%) |
Feb 04, 2019 | 32.36 | 33.18 | 32.26 | 32.83 | 216,359 | +0.42(+1.29%) |