Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 7.707 | 7.716 | 7.386 | 7.450 | 432,474 | -0.31(-4.01%) |
Jan 30, 2020 | 7.606 | 7.908 | 7.532 | 7.762 | 296,060 | -0.01(-0.12%) |
Jan 29, 2020 | 7.926 | 7.972 | 7.523 | 7.771 | 443,135 | -0.10(-1.28%) |
Jan 28, 2020 | 8.247 | 8.339 | 7.835 | 7.871 | 694,201 | -0.33(-4.02%) |
Jan 27, 2020 | 8.485 | 8.522 | 8.110 | 8.201 | 646,360 | -0.57(-6.48%) |
Jan 24, 2020 | 8.980 | 9.118 | 8.321 | 8.770 | 741,633 | -0.25(-2.74%) |
Jan 23, 2020 | 9.044 | 9.086 | 8.705 | 9.017 | 441,219 | -0.15(-1.60%) |
Jan 22, 2020 | 9.539 | 9.539 | 8.971 | 9.164 | 492,178 | -0.38(-3.94%) |
Jan 21, 2020 | 10.08 | 10.10 | 9.347 | 9.539 | 819,915 | -0.63(-6.22%) |
Jan 17, 2020 | 10.57 | 10.57 | 10.08 | 10.17 | 477,762 | -0.35(-3.31%) |
Jan 16, 2020 | 10.94 | 11.15 | 10.48 | 10.52 | 412,237 | -0.31(-2.88%) |
Jan 15, 2020 | 10.89 | 11.01 | 10.57 | 10.83 | 384,893 | -0.11(-1.01%) |
Jan 14, 2020 | 10.70 | 11.20 | 10.68 | 10.94 | 359,748 | +0.24(+2.23%) |
Jan 13, 2020 | 10.62 | 10.81 | 10.30 | 10.70 | 357,855 | +0.11(+1.04%) |
Jan 10, 2020 | 11.02 | 11.13 | 10.50 | 10.59 | 503,843 | -0.40(-3.67%) |
Jan 09, 2020 | 11.32 | 11.51 | 10.76 | 11.00 | 666,599 | -0.38(-3.38%) |
Jan 08, 2020 | 12.39 | 12.43 | 11.38 | 11.38 | 486,658 | -0.99(-8.00%) |
Jan 07, 2020 | 12.83 | 12.86 | 12.29 | 12.37 | 309,410 | -0.39(-3.09%) |
Jan 06, 2020 | 13.28 | 13.42 | 12.76 | 12.76 | 427,679 | -0.50(-3.80%) |
Jan 03, 2020 | 13.38 | 13.86 | 13.09 | 13.27 | 490,093 | -0.17(-1.30%) |
Jan 02, 2020 | 13.45 | 13.75 | 13.31 | 13.44 | 577,707 | +0.15(+1.10%) |
Dec 31, 2019 | 13.15 | 13.32 | 12.61 | 13.30 | 819,987 | +0.04(+0.28%) |
Dec 30, 2019 | 13.64 | 13.75 | 13.21 | 13.26 | 340,658 | -0.34(-2.49%) |
Dec 27, 2019 | 13.72 | 13.87 | 13.57 | 13.60 | 262,561 | -0.03(-0.20%) |
Dec 26, 2019 | 13.61 | 13.88 | 13.45 | 13.63 | 265,057 | +0.04(+0.27%) |
Dec 24, 2019 | 13.52 | 13.70 | 13.40 | 13.59 | 142,739 | +0.07(+0.54%) |
Dec 23, 2019 | 13.40 | 13.63 | 13.17 | 13.52 | 270,623 | +0.16(+1.17%) |
Dec 20, 2019 | 13.33 | 13.58 | 13.18 | 13.36 | 1,299,823 | +0.05(+0.41%) |
Dec 19, 2019 | 13.61 | 13.74 | 13.24 | 13.31 | 496,365 | -0.30(-2.22%) |
Dec 18, 2019 | 13.36 | 13.70 | 13.21 | 13.61 | 519,618 | +0.20(+1.50%) |
Dec 17, 2019 | 13.39 | 13.64 | 13.19 | 13.41 | 568,596 | +0.00(+0.00%) |
Dec 16, 2019 | 12.62 | 13.69 | 12.62 | 13.41 | 632,906 | +0.94(+7.57%) |
Dec 13, 2019 | 12.99 | 13.13 | 12.41 | 12.46 | 367,652 | -0.55(-4.23%) |
Dec 12, 2019 | 12.35 | 13.12 | 12.21 | 13.01 | 387,370 | +0.77(+6.29%) |
Dec 11, 2019 | 12.29 | 12.66 | 12.13 | 12.24 | 407,320 | +0.00(+0.00%) |
Dec 10, 2019 | 12.21 | 12.49 | 12.03 | 12.24 | 328,421 | +0.02(+0.15%) |
Dec 09, 2019 | 12.08 | 12.40 | 12.04 | 12.22 | 409,560 | +0.21(+1.75%) |
Dec 06, 2019 | 11.79 | 12.12 | 11.79 | 12.01 | 279,585 | +0.29(+2.50%) |
Dec 05, 2019 | 11.68 | 11.81 | 11.55 | 11.72 | 299,344 | +0.05(+0.47%) |
Dec 04, 2019 | 11.73 | 11.95 | 11.56 | 11.67 | 248,375 | +0.02(+0.16%) |
Dec 03, 2019 | 11.42 | 11.70 | 11.23 | 11.65 | 332,553 | +0.10(+0.87%) |
Dec 02, 2019 | 11.73 | 11.90 | 11.23 | 11.55 | 453,456 | -0.15(-1.25%) |
Nov 29, 2019 | 11.94 | 11.97 | 11.45 | 11.69 | 219,456 | -0.38(-3.19%) |
Nov 27, 2019 | 12.10 | 12.36 | 11.97 | 12.08 | 234,406 | +0.03(+0.23%) |
Nov 26, 2019 | 12.11 | 12.23 | 11.93 | 12.05 | 373,900 | -0.07(-0.60%) |
Nov 25, 2019 | 11.61 | 12.21 | 11.60 | 12.12 | 316,914 | +0.52(+4.50%) |
Nov 22, 2019 | 11.22 | 11.78 | 11.20 | 11.60 | 346,808 | +0.40(+3.60%) |
Nov 21, 2019 | 10.90 | 11.30 | 10.79 | 11.20 | 323,764 | +0.26(+2.35%) |
Nov 20, 2019 | 11.06 | 11.16 | 10.82 | 10.94 | 561,416 | -0.14(-1.24%) |
Nov 19, 2019 | 11.12 | 11.23 | 10.73 | 11.08 | 586,595 | -0.01(-0.08%) |
Nov 18, 2019 | 11.18 | 11.25 | 10.85 | 11.09 | 601,431 | -0.15(-1.30%) |
Nov 15, 2019 | 11.10 | 11.67 | 10.92 | 11.23 | 810,929 | +0.40(+3.72%) |
Nov 14, 2019 | 10.97 | 11.15 | 10.81 | 10.83 | 524,710 | -0.16(-1.50%) |
Nov 13, 2019 | 11.13 | 11.26 | 10.75 | 11.00 | 432,586 | -0.24(-2.12%) |
Nov 12, 2019 | 11.63 | 11.72 | 11.18 | 11.23 | 798,238 | -0.41(-3.54%) |
Nov 11, 2019 | 11.96 | 12.00 | 11.48 | 11.65 | 535,908 | -0.49(-4.08%) |
Nov 08, 2019 | 11.99 | 12.43 | 11.91 | 12.14 | 343,862 | -0.03(-0.23%) |
Nov 07, 2019 | 12.14 | 12.30 | 11.82 | 12.17 | 356,347 | +0.27(+2.23%) |
Nov 06, 2019 | 12.39 | 12.60 | 11.80 | 11.90 | 526,664 | -0.59(-4.69%) |
Nov 05, 2019 | 11.77 | 13.18 | 10.97 | 12.49 | 778,947 | -0.27(-2.15%) |
Nov 04, 2019 | 12.65 | 12.86 | 12.22 | 12.76 | 558,808 | +0.40(+3.26%) |
Nov 01, 2019 | 12.21 | 12.64 | 12.14 | 12.36 | 525,451 | +0.24(+1.96%) |
Oct 31, 2019 | 12.37 | 12.38 | 11.84 | 12.12 | 538,846 | -0.28(-2.29%) |
Oct 30, 2019 | 12.79 | 12.82 | 12.39 | 12.41 | 336,569 | -0.43(-3.35%) |
Oct 29, 2019 | 13.15 | 13.20 | 12.49 | 12.84 | 512,821 | -0.49(-3.71%) |
Oct 28, 2019 | 13.31 | 13.44 | 13.13 | 13.33 | 218,731 | +0.05(+0.34%) |
Oct 25, 2019 | 13.31 | 13.56 | 13.25 | 13.29 | 203,414 | -0.13(-0.96%) |
Oct 24, 2019 | 13.86 | 13.97 | 13.24 | 13.42 | 215,616 | -0.33(-2.40%) |
Oct 23, 2019 | 13.42 | 13.89 | 13.17 | 13.75 | 241,673 | +0.32(+2.39%) |
Oct 22, 2019 | 13.31 | 13.64 | 13.01 | 13.42 | 330,897 | +0.14(+1.03%) |
Oct 21, 2019 | 13.17 | 13.62 | 13.15 | 13.29 | 203,050 | +0.18(+1.40%) |
Oct 18, 2019 | 13.75 | 13.81 | 13.10 | 13.10 | 251,321 | -0.66(-4.79%) |
Oct 17, 2019 | 14.14 | 14.33 | 13.67 | 13.76 | 239,601 | -0.32(-2.28%) |
Oct 16, 2019 | 14.09 | 15.01 | 13.98 | 14.08 | 468,029 | -0.01(-0.06%) |
Oct 15, 2019 | 14.00 | 14.71 | 13.86 | 14.09 | 246,165 | +0.05(+0.39%) |
Oct 14, 2019 | 13.99 | 14.41 | 13.79 | 14.04 | 296,674 | -0.11(-0.78%) |
Oct 11, 2019 | 13.75 | 14.59 | 13.69 | 14.15 | 446,769 | +0.64(+4.75%) |
Oct 10, 2019 | 13.36 | 13.74 | 13.20 | 13.51 | 330,113 | +0.33(+2.50%) |
Oct 09, 2019 | 13.00 | 13.26 | 12.83 | 13.18 | 168,457 | +0.33(+2.57%) |
Oct 08, 2019 | 13.04 | 13.13 | 12.65 | 12.85 | 446,131 | -0.33(-2.50%) |
Oct 07, 2019 | 13.42 | 13.51 | 13.01 | 13.18 | 299,610 | -0.26(-1.91%) |
Oct 04, 2019 | 13.50 | 13.68 | 13.20 | 13.43 | 398,426 | -0.01(-0.07%) |
Oct 03, 2019 | 13.23 | 13.53 | 12.87 | 13.44 | 289,568 | +0.13(+0.96%) |
Oct 02, 2019 | 13.23 | 13.49 | 13.03 | 13.31 | 294,070 | -0.04(-0.27%) |
Oct 01, 2019 | 14.40 | 14.78 | 13.16 | 13.35 | 579,194 | -0.97(-6.78%) |
Sep 30, 2019 | 14.11 | 14.62 | 13.85 | 14.32 | 420,524 | +0.13(+0.90%) |
Sep 27, 2019 | 14.34 | 14.69 | 14.17 | 14.19 | 305,885 | -0.22(-1.53%) |
Sep 26, 2019 | 14.52 | 14.68 | 14.16 | 14.41 | 434,680 | -0.16(-1.13%) |
Sep 25, 2019 | 14.19 | 14.81 | 14.13 | 14.58 | 267,599 | +0.34(+2.38%) |
Sep 24, 2019 | 15.02 | 15.19 | 14.21 | 14.24 | 444,313 | -0.85(-5.65%) |
Sep 23, 2019 | 14.88 | 15.34 | 14.80 | 15.09 | 261,263 | +0.08(+0.55%) |
Sep 20, 2019 | 15.37 | 15.62 | 14.71 | 15.01 | 805,582 | -0.30(-1.97%) |
Sep 19, 2019 | 15.55 | 15.78 | 15.29 | 15.31 | 339,784 | -0.17(-1.12%) |
Sep 18, 2019 | 15.86 | 16.14 | 15.17 | 15.49 | 327,513 | -0.49(-3.10%) |
Sep 17, 2019 | 15.82 | 16.19 | 15.66 | 15.98 | 345,776 | +0.00(+0.00%) |
Sep 16, 2019 | 16.30 | 16.30 | 15.63 | 15.98 | 281,614 | +0.17(+1.10%) |
Sep 13, 2019 | 16.15 | 16.42 | 15.63 | 15.81 | 405,410 | -0.16(-0.98%) |
Sep 12, 2019 | 16.65 | 16.86 | 15.80 | 15.96 | 472,089 | -0.89(-5.27%) |
Sep 11, 2019 | 17.16 | 17.59 | 16.70 | 16.85 | 369,304 | -0.12(-0.70%) |
Sep 10, 2019 | 16.03 | 17.00 | 15.89 | 16.97 | 415,474 | +0.95(+5.95%) |
Sep 09, 2019 | 15.31 | 16.09 | 14.96 | 16.02 | 395,086 | +0.82(+5.43%) |
Sep 06, 2019 | 15.22 | 15.40 | 15.01 | 15.19 | 318,326 | -0.02(-0.12%) |
Sep 05, 2019 | 15.50 | 15.85 | 15.20 | 15.21 | 392,860 | -0.06(-0.42%) |
Sep 04, 2019 | 15.28 | 15.67 | 15.18 | 15.28 | 254,011 | +0.29(+1.96%) |
Sep 03, 2019 | 15.06 | 15.45 | 14.73 | 14.98 | 283,307 | -0.38(-2.45%) |
Aug 30, 2019 | 15.45 | 15.77 | 15.09 | 15.36 | 369,725 | +0.04(+0.24%) |
Aug 29, 2019 | 15.20 | 15.49 | 15.12 | 15.32 | 220,952 | +0.31(+2.08%) |
Aug 28, 2019 | 15.13 | 15.40 | 14.59 | 15.01 | 316,237 | +0.21(+1.42%) |
Aug 27, 2019 | 15.28 | 15.38 | 14.70 | 14.80 | 340,612 | -0.39(-2.59%) |
Aug 26, 2019 | 15.04 | 15.24 | 14.62 | 15.19 | 256,491 | +0.15(+0.97%) |
Aug 23, 2019 | 15.58 | 15.58 | 14.86 | 15.05 | 397,771 | -0.59(-3.75%) |
Aug 22, 2019 | 16.16 | 16.27 | 15.63 | 15.63 | 337,270 | -0.53(-3.29%) |
Aug 21, 2019 | 16.63 | 17.02 | 16.15 | 16.16 | 340,019 | -0.20(-1.23%) |
Aug 20, 2019 | 16.37 | 16.77 | 16.11 | 16.37 | 352,284 | -0.17(-1.05%) |
Aug 19, 2019 | 16.08 | 16.61 | 15.85 | 16.54 | 490,817 | +0.73(+4.64%) |
Aug 16, 2019 | 15.31 | 15.94 | 15.08 | 15.81 | 446,115 | +0.56(+3.67%) |
Aug 15, 2019 | 15.45 | 15.71 | 14.98 | 15.25 | 373,181 | -0.24(-1.54%) |
Aug 14, 2019 | 15.50 | 15.86 | 15.18 | 15.49 | 611,808 | -0.36(-2.26%) |
Aug 13, 2019 | 15.74 | 16.79 | 15.69 | 15.84 | 568,281 | -0.09(-0.57%) |
Aug 12, 2019 | 16.16 | 16.31 | 15.38 | 15.94 | 356,067 | -0.36(-2.19%) |
Aug 09, 2019 | 16.61 | 16.62 | 16.17 | 16.29 | 439,785 | -0.33(-1.98%) |
Aug 08, 2019 | 17.22 | 17.26 | 16.52 | 16.62 | 402,204 | -0.03(-0.17%) |
Aug 07, 2019 | 16.61 | 17.23 | 16.37 | 16.65 | 413,039 | -0.53(-3.09%) |
Aug 06, 2019 | 18.40 | 18.40 | 16.62 | 17.18 | 645,747 | -0.35(-1.99%) |
Aug 05, 2019 | 18.06 | 18.12 | 17.17 | 17.53 | 648,046 | -0.95(-5.16%) |
Aug 02, 2019 | 18.88 | 19.12 | 18.27 | 18.48 | 450,698 | -0.43(-2.28%) |
Aug 01, 2019 | 19.66 | 19.70 | 18.42 | 18.91 | 446,084 | -0.78(-3.96%) |
Jul 31, 2019 | 20.01 | 20.34 | 19.59 | 19.69 | 265,265 | -0.44(-2.18%) |
Jul 30, 2019 | 19.80 | 20.24 | 19.55 | 20.13 | 285,322 | +0.16(+0.83%) |
Jul 29, 2019 | 20.43 | 20.52 | 19.87 | 19.97 | 246,376 | -0.49(-2.42%) |
Jul 26, 2019 | 20.57 | 20.71 | 19.72 | 20.46 | 497,732 | -0.04(-0.18%) |
Jul 25, 2019 | 21.44 | 21.56 | 20.43 | 20.50 | 330,632 | -0.88(-4.11%) |
Jul 24, 2019 | 21.03 | 21.47 | 20.93 | 21.38 | 387,128 | +0.31(+1.48%) |
Jul 23, 2019 | 21.17 | 21.31 | 20.62 | 21.07 | 539,762 | -0.15(-0.69%) |
Jul 22, 2019 | 21.70 | 22.18 | 21.19 | 21.21 | 328,731 | -0.43(-1.99%) |
Jul 19, 2019 | 21.24 | 21.80 | 20.76 | 21.64 | 728,320 | +0.31(+1.46%) |
Jul 18, 2019 | 22.22 | 22.29 | 21.09 | 21.33 | 528,085 | -0.93(-4.20%) |
Jul 17, 2019 | 22.62 | 22.62 | 22.21 | 22.27 | 197,786 | -0.12(-0.53%) |
Jul 16, 2019 | 22.36 | 22.71 | 22.20 | 22.39 | 163,775 | -0.09(-0.41%) |
Jul 15, 2019 | 23.38 | 23.55 | 22.43 | 22.48 | 255,476 | -0.71(-3.08%) |
Jul 12, 2019 | 23.14 | 23.50 | 22.96 | 23.19 | 225,349 | +0.11(+0.48%) |
Jul 11, 2019 | 23.49 | 23.80 | 23.00 | 23.08 | 178,640 | -0.34(-1.45%) |
Jul 10, 2019 | 23.65 | 23.92 | 23.15 | 23.42 | 241,012 | -0.02(-0.08%) |
Jul 09, 2019 | 23.57 | 23.69 | 22.96 | 23.44 | 205,453 | -0.22(-0.93%) |
Jul 08, 2019 | 23.61 | 24.19 | 23.48 | 23.66 | 393,395 | -0.11(-0.46%) |
Jul 05, 2019 | 23.32 | 23.82 | 23.29 | 23.77 | 165,874 | +0.22(+0.93%) |
Jul 03, 2019 | 23.36 | 23.60 | 22.94 | 23.55 | 119,495 | +0.26(+1.10%) |
Jul 02, 2019 | 24.48 | 24.57 | 23.24 | 23.29 | 289,544 | -1.17(-4.79%) |
Jul 01, 2019 | 24.81 | 24.81 | 24.06 | 24.47 | 345,274 | +0.08(+0.34%) |
Jun 28, 2019 | 23.90 | 24.75 | 23.86 | 24.38 | 785,175 | +0.51(+2.15%) |
Jun 27, 2019 | 23.54 | 23.90 | 23.08 | 23.87 | 178,212 | +0.46(+1.96%) |
Jun 26, 2019 | 23.26 | 23.64 | 22.84 | 23.41 | 241,121 | +0.30(+1.31%) |
Jun 25, 2019 | 24.12 | 24.20 | 23.04 | 23.11 | 225,937 | -1.08(-4.47%) |
Jun 24, 2019 | 24.92 | 25.02 | 24.14 | 24.19 | 320,281 | -0.80(-3.19%) |
Jun 21, 2019 | 24.26 | 25.09 | 24.26 | 24.99 | 812,785 | +0.54(+2.21%) |
Jun 20, 2019 | 24.70 | 25.05 | 24.44 | 24.45 | 303,056 | +0.27(+1.10%) |
Jun 19, 2019 | 23.98 | 24.59 | 23.91 | 24.18 | 300,602 | +0.31(+1.30%) |
Jun 18, 2019 | 23.53 | 24.75 | 23.53 | 23.87 | 314,315 | +0.58(+2.48%) |
Jun 17, 2019 | 22.95 | 23.54 | 22.86 | 23.29 | 401,096 | +0.29(+1.28%) |
Jun 14, 2019 | 23.23 | 23.33 | 22.71 | 23.00 | 320,399 | -0.39(-1.68%) |
Jun 13, 2019 | 23.78 | 23.93 | 23.19 | 23.39 | 432,022 | -0.28(-1.20%) |
Jun 12, 2019 | 24.16 | 24.50 | 23.55 | 23.68 | 212,779 | -0.96(-3.90%) |
Jun 11, 2019 | 24.45 | 25.12 | 24.45 | 24.64 | 235,631 | +0.36(+1.47%) |
Jun 10, 2019 | 24.38 | 24.92 | 24.24 | 24.28 | 183,969 | -0.10(-0.41%) |
Jun 07, 2019 | 24.18 | 24.74 | 23.92 | 24.38 | 180,825 | +0.18(+0.76%) |
Jun 06, 2019 | 24.38 | 24.45 | 23.73 | 24.20 | 362,586 | -0.03(-0.11%) |
Jun 05, 2019 | 25.25 | 25.39 | 24.14 | 24.23 | 245,950 | -0.92(-3.64%) |
Jun 04, 2019 | 24.79 | 25.48 | 24.61 | 25.14 | 247,061 | +0.69(+2.81%) |
Jun 03, 2019 | 24.27 | 24.57 | 23.88 | 24.46 | 261,190 | +0.43(+1.79%) |
May 31, 2019 | 23.75 | 24.10 | 23.46 | 24.03 | 305,230 | -0.16(-0.68%) |
May 30, 2019 | 24.63 | 24.91 | 24.12 | 24.19 | 243,932 | -0.33(-1.35%) |
May 29, 2019 | 24.56 | 24.97 | 24.26 | 24.52 | 222,894 | -0.33(-1.33%) |
May 28, 2019 | 24.98 | 25.15 | 24.56 | 24.85 | 281,675 | -0.11(-0.44%) |
May 24, 2019 | 25.32 | 25.42 | 24.48 | 24.96 | 256,996 | -0.07(-0.29%) |
May 23, 2019 | 25.23 | 25.83 | 24.86 | 25.03 | 348,684 | -0.76(-2.95%) |
May 22, 2019 | 26.39 | 26.39 | 25.40 | 25.80 | 286,872 | -0.78(-2.93%) |
May 21, 2019 | 26.49 | 27.01 | 26.36 | 26.57 | 179,534 | +0.24(+0.90%) |
May 20, 2019 | 26.36 | 26.76 | 25.82 | 26.34 | 191,785 | -0.21(-0.79%) |
May 17, 2019 | 27.16 | 27.45 | 26.46 | 26.55 | 252,194 | -0.93(-3.37%) |
May 16, 2019 | 27.72 | 27.72 | 26.94 | 27.47 | 260,510 | +0.05(+0.20%) |
May 15, 2019 | 27.17 | 27.52 | 26.93 | 27.42 | 248,866 | -0.04(-0.13%) |
May 14, 2019 | 27.28 | 27.70 | 26.36 | 27.45 | 363,673 | +0.24(+0.88%) |
May 13, 2019 | 28.76 | 28.76 | 27.12 | 27.22 | 366,357 | -1.76(-6.07%) |
May 10, 2019 | 27.97 | 29.10 | 27.76 | 28.98 | 332,731 | +0.88(+3.13%) |
May 09, 2019 | 28.06 | 28.79 | 27.54 | 28.10 | 473,106 | -0.45(-1.57%) |
May 08, 2019 | 30.24 | 31.06 | 28.39 | 28.54 | 407,914 | -0.68(-2.32%) |
May 07, 2019 | 30.01 | 30.07 | 29.01 | 29.22 | 218,662 | -1.18(-3.89%) |
May 06, 2019 | 29.73 | 30.54 | 29.40 | 30.40 | 223,597 | +0.24(+0.79%) |
May 03, 2019 | 29.39 | 30.42 | 29.39 | 30.17 | 311,778 | +1.01(+3.46%) |
May 02, 2019 | 29.78 | 30.07 | 28.90 | 29.16 | 228,099 | -0.80(-2.66%) |
May 01, 2019 | 31.10 | 31.21 | 29.84 | 29.96 | 488,464 | -1.11(-3.57%) |
Apr 30, 2019 | 30.95 | 31.35 | 30.76 | 31.06 | 270,694 | +0.03(+0.09%) |
Apr 29, 2019 | 31.17 | 31.44 | 31.00 | 31.04 | 122,558 | -0.19(-0.62%) |
Apr 26, 2019 | 30.70 | 31.26 | 30.29 | 31.23 | 114,256 | +0.68(+2.22%) |
Apr 25, 2019 | 31.33 | 31.46 | 30.49 | 30.55 | 233,374 | -0.93(-2.94%) |
Apr 24, 2019 | 31.41 | 31.72 | 31.09 | 31.48 | 234,524 | +0.00(+0.00%) |
Apr 23, 2019 | 30.98 | 31.71 | 30.60 | 31.48 | 297,853 | +0.48(+1.54%) |
Apr 22, 2019 | 30.46 | 31.39 | 30.37 | 31.00 | 174,881 | +0.55(+1.81%) |
Apr 18, 2019 | 30.49 | 30.83 | 30.23 | 30.45 | 371,799 | -0.38(-1.22%) |
Apr 17, 2019 | 31.59 | 31.69 | 30.77 | 30.83 | 429,934 | -0.68(-2.15%) |
Apr 16, 2019 | 30.85 | 31.76 | 30.58 | 31.50 | 337,602 | +0.60(+1.96%) |
Apr 15, 2019 | 31.25 | 31.35 | 30.72 | 30.90 | 285,283 | -0.35(-1.11%) |
Apr 12, 2019 | 30.95 | 31.40 | 30.61 | 31.25 | 254,595 | +0.34(+1.10%) |
Apr 11, 2019 | 31.22 | 31.50 | 30.51 | 30.91 | 354,177 | -0.29(-0.94%) |
Apr 10, 2019 | 30.77 | 31.46 | 30.50 | 31.20 | 300,296 | +0.57(+1.85%) |
Apr 09, 2019 | 30.62 | 31.09 | 30.40 | 30.63 | 332,769 | -0.08(-0.27%) |
Apr 08, 2019 | 30.65 | 31.09 | 30.41 | 30.72 | 380,367 | +0.05(+0.18%) |
Apr 05, 2019 | 30.67 | 31.03 | 30.40 | 30.66 | 492,494 | +0.16(+0.54%) |
Apr 04, 2019 | 29.81 | 30.51 | 29.56 | 30.50 | 323,728 | +0.63(+2.12%) |
Apr 03, 2019 | 30.68 | 30.83 | 29.55 | 29.86 | 408,220 | -0.63(-2.07%) |
Apr 02, 2019 | 31.28 | 31.31 | 30.07 | 30.50 | 367,132 | -0.82(-2.63%) |
Apr 01, 2019 | 31.69 | 32.24 | 31.20 | 31.32 | 367,343 | -0.04(-0.12%) |
Mar 29, 2019 | 31.41 | 32.11 | 30.80 | 31.36 | 444,041 | +0.34(+1.09%) |
Mar 28, 2019 | 30.48 | 31.12 | 30.29 | 31.02 | 248,988 | +0.54(+1.77%) |
Mar 27, 2019 | 31.06 | 31.53 | 30.24 | 30.48 | 321,369 | -0.73(-2.35%) |
Mar 26, 2019 | 31.50 | 31.86 | 31.16 | 31.21 | 299,173 | -0.14(-0.44%) |
Mar 25, 2019 | 32.27 | 32.27 | 31.29 | 31.35 | 419,707 | -0.93(-2.87%) |
Mar 22, 2019 | 33.01 | 33.45 | 32.26 | 32.27 | 233,315 | -1.07(-3.22%) |
Mar 21, 2019 | 33.73 | 34.68 | 33.26 | 33.35 | 314,925 | -0.53(-1.57%) |
Mar 20, 2019 | 34.32 | 34.47 | 33.69 | 33.88 | 271,731 | -0.57(-1.65%) |
Mar 19, 2019 | 34.66 | 34.81 | 34.14 | 34.45 | 258,345 | +0.02(+0.05%) |
Mar 18, 2019 | 34.29 | 34.93 | 33.98 | 34.43 | 274,300 | +0.17(+0.51%) |
Mar 15, 2019 | 33.81 | 34.36 | 33.58 | 34.25 | 693,290 | +0.58(+1.71%) |
Mar 14, 2019 | 33.48 | 33.80 | 33.08 | 33.68 | 191,890 | +0.31(+0.93%) |
Mar 13, 2019 | 33.34 | 33.90 | 33.03 | 33.36 | 301,200 | +0.24(+0.72%) |
Mar 12, 2019 | 32.11 | 33.38 | 32.11 | 33.13 | 381,424 | +0.91(+2.82%) |
Mar 11, 2019 | 31.10 | 32.29 | 30.95 | 32.22 | 521,051 | +1.37(+4.43%) |
Mar 08, 2019 | 31.25 | 31.51 | 30.64 | 30.85 | 194,684 | -0.55(-1.75%) |
Mar 07, 2019 | 32.76 | 32.78 | 31.37 | 31.40 | 306,723 | -1.12(-3.44%) |
Mar 06, 2019 | 34.43 | 34.45 | 32.31 | 32.52 | 284,769 | -1.76(-5.13%) |
Mar 05, 2019 | 34.58 | 35.00 | 34.26 | 34.28 | 299,438 | -0.18(-0.53%) |
Mar 04, 2019 | 35.19 | 35.50 | 34.30 | 34.46 | 379,771 | -0.70(-1.98%) |
Mar 01, 2019 | 35.00 | 35.20 | 34.22 | 35.16 | 200,468 | +0.38(+1.11%) |
Feb 28, 2019 | 35.20 | 35.26 | 34.14 | 34.78 | 210,168 | -0.34(-0.97%) |
Feb 27, 2019 | 34.38 | 35.23 | 34.18 | 35.11 | 200,690 | +0.97(+2.84%) |
Feb 26, 2019 | 33.95 | 34.46 | 33.88 | 34.14 | 204,738 | +0.27(+0.78%) |
Feb 25, 2019 | 34.20 | 34.20 | 33.40 | 33.88 | 194,795 | -0.25(-0.72%) |
Feb 22, 2019 | 34.41 | 34.92 | 33.98 | 34.13 | 184,535 | -0.15(-0.43%) |
Feb 21, 2019 | 34.12 | 34.40 | 33.70 | 34.27 | 248,039 | +0.29(+0.86%) |
Feb 20, 2019 | 33.52 | 34.04 | 33.08 | 33.98 | 247,429 | +0.59(+1.76%) |
Feb 19, 2019 | 33.01 | 33.63 | 32.96 | 33.39 | 231,049 | +0.36(+1.08%) |
Feb 15, 2019 | 33.00 | 33.23 | 32.67 | 33.03 | 174,604 | +0.18(+0.56%) |
Feb 14, 2019 | 32.28 | 33.03 | 32.28 | 32.85 | 282,239 | +0.44(+1.36%) |
Feb 13, 2019 | 31.38 | 32.56 | 31.31 | 32.41 | 292,561 | +1.04(+3.30%) |
Feb 12, 2019 | 31.97 | 32.04 | 30.81 | 31.38 | 303,448 | -0.23(-0.72%) |
Feb 11, 2019 | 30.88 | 32.70 | 30.50 | 31.61 | 326,925 | +1.15(+3.79%) |
Feb 08, 2019 | 31.35 | 31.41 | 30.07 | 30.45 | 266,599 | -1.02(-3.23%) |
Feb 07, 2019 | 34.27 | 34.27 | 31.19 | 31.47 | 307,672 | -0.35(-1.09%) |
Feb 06, 2019 | 32.37 | 32.56 | 31.41 | 31.82 | 233,360 | -0.55(-1.70%) |
Feb 05, 2019 | 32.43 | 32.84 | 32.13 | 32.37 | 128,140 | +0.02(+0.06%) |
Feb 04, 2019 | 31.88 | 32.69 | 31.78 | 32.35 | 219,603 | +0.41(+1.29%) |