Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 30.56 | 32.42 | 30.27 | 32.13 | 365,200 | +1.25(+4.05%) |
Feb 27, 2020 | 30.99 | 31.98 | 30.55 | 30.88 | 213,064 | -0.71(-2.23%) |
Feb 26, 2020 | 32.80 | 33.05 | 31.40 | 31.59 | 237,995 | -0.99(-3.05%) |
Feb 25, 2020 | 33.55 | 33.79 | 32.54 | 32.58 | 98,000 | -0.92(-2.75%) |
Feb 24, 2020 | 33.70 | 34.24 | 33.12 | 33.50 | 98,129 | -0.98(-2.84%) |
Feb 21, 2020 | 34.73 | 34.73 | 34.04 | 34.48 | 138,600 | -0.52(-1.49%) |
Feb 20, 2020 | 35.47 | 35.51 | 34.15 | 35.00 | 253,248 | -0.68(-1.91%) |
Feb 19, 2020 | 35.68 | 35.96 | 35.48 | 35.68 | 180,765 | +0.06(+0.17%) |
Feb 18, 2020 | 36.30 | 36.66 | 35.60 | 35.62 | 112,260 | -0.78(-2.14%) |
Feb 14, 2020 | 36.68 | 36.89 | 36.26 | 36.40 | 101,000 | -0.45(-1.22%) |
Feb 13, 2020 | 36.13 | 37.17 | 36.13 | 36.85 | 95,372 | +0.65(+1.80%) |
Feb 12, 2020 | 36.77 | 36.81 | 35.84 | 36.20 | 195,662 | -0.31(-0.85%) |
Feb 11, 2020 | 36.81 | 37.05 | 36.18 | 36.51 | 221,068 | -0.09(-0.25%) |
Feb 10, 2020 | 35.97 | 36.68 | 35.82 | 36.60 | 132,030 | +0.63(+1.75%) |
Feb 07, 2020 | 36.16 | 36.19 | 35.58 | 35.97 | 232,100 | -0.23(-0.64%) |
Feb 06, 2020 | 35.66 | 36.35 | 35.34 | 36.20 | 157,556 | +0.75(+2.12%) |
Feb 05, 2020 | 34.65 | 35.53 | 34.35 | 35.45 | 279,085 | +1.30(+3.79%) |
Feb 04, 2020 | 32.77 | 34.17 | 32.59 | 34.16 | 371,108 | +1.66(+5.09%) |
Feb 03, 2020 | 32.72 | 33.55 | 32.44 | 32.50 | 490,376 | +0.00(+0.00%) |
Jan 31, 2020 | 33.20 | 34.00 | 32.36 | 32.50 | 371,100 | -0.50(-1.52%) |
Jan 30, 2020 | 33.03 | 33.49 | 32.44 | 33.00 | 434,125 | -0.46(-1.37%) |
Jan 29, 2020 | 34.49 | 36.25 | 33.30 | 33.46 | 1,052,540 | +2.37(+7.62%) |
Jan 28, 2020 | 30.22 | 31.10 | 30.06 | 31.09 | 333,726 | +0.88(+2.91%) |
Jan 27, 2020 | 29.66 | 30.32 | 29.26 | 30.21 | 227,721 | +0.13(+0.43%) |
Jan 24, 2020 | 29.36 | 30.18 | 29.36 | 30.08 | 195,200 | +0.92(+3.16%) |
Jan 23, 2020 | 28.57 | 29.22 | 28.27 | 29.16 | 161,230 | +0.55(+1.92%) |
Jan 22, 2020 | 28.68 | 29.62 | 28.52 | 28.61 | 365,656 | -0.03(-0.09%) |
Jan 21, 2020 | 28.24 | 28.75 | 28.24 | 28.64 | 168,863 | +0.46(+1.61%) |
Jan 17, 2020 | 27.79 | 28.38 | 27.46 | 28.18 | 151,500 | +0.51(+1.84%) |
Jan 16, 2020 | 26.50 | 27.69 | 26.50 | 27.67 | 173,101 | +1.38(+5.25%) |
Jan 15, 2020 | 26.00 | 26.45 | 25.95 | 26.29 | 155,659 | +0.44(+1.70%) |
Jan 14, 2020 | 26.08 | 26.13 | 25.78 | 25.85 | 92,750 | -0.26(-1.00%) |
Jan 13, 2020 | 25.97 | 26.25 | 25.85 | 26.11 | 62,060 | +0.20(+0.75%) |
Jan 10, 2020 | 25.79 | 26.01 | 25.68 | 25.91 | 71,800 | +0.14(+0.56%) |
Jan 09, 2020 | 25.95 | 26.00 | 25.70 | 25.77 | 108,954 | +0.00(+0.00%) |
Jan 08, 2020 | 25.70 | 25.95 | 25.63 | 25.77 | 83,802 | +0.06(+0.23%) |
Jan 07, 2020 | 25.60 | 25.76 | 25.46 | 25.71 | 71,198 | +0.00(+0.00%) |
Jan 06, 2020 | 25.67 | 25.95 | 25.50 | 25.71 | 109,838 | -0.08(-0.31%) |
Jan 03, 2020 | 25.56 | 26.01 | 25.50 | 25.79 | 124,600 | -0.02(-0.08%) |
Jan 02, 2020 | 25.54 | 25.84 | 25.43 | 25.81 | 82,374 | +0.40(+1.57%) |
Dec 31, 2019 | 25.40 | 25.83 | 25.27 | 25.41 | 122,800 | +0.00(+0.00%) |
Dec 30, 2019 | 25.42 | 25.53 | 24.99 | 25.41 | 82,053 | -0.09(-0.35%) |
Dec 27, 2019 | 25.29 | 25.55 | 25.05 | 25.50 | 81,000 | +0.15(+0.59%) |
Dec 26, 2019 | 25.61 | 25.63 | 25.26 | 25.35 | 58,821 | -0.23(-0.90%) |
Dec 24, 2019 | 25.53 | 25.66 | 25.35 | 25.58 | 37,200 | +0.00(+0.00%) |
Dec 23, 2019 | 26.12 | 26.13 | 25.41 | 25.58 | 94,409 | -0.56(-2.14%) |
Dec 20, 2019 | 25.47 | 26.15 | 25.45 | 26.14 | 345,300 | +0.62(+2.43%) |
Dec 19, 2019 | 25.17 | 25.56 | 25.04 | 25.52 | 84,926 | +0.35(+1.39%) |
Dec 18, 2019 | 24.92 | 25.39 | 24.80 | 25.17 | 192,617 | +0.46(+1.86%) |
Dec 17, 2019 | 24.52 | 24.74 | 24.45 | 24.71 | 148,246 | +0.16(+0.65%) |
Dec 16, 2019 | 24.40 | 24.88 | 24.35 | 24.55 | 246,696 | +0.22(+0.90%) |
Dec 13, 2019 | 24.74 | 24.86 | 24.15 | 24.33 | 301,100 | -0.39(-1.58%) |
Dec 12, 2019 | 24.58 | 24.98 | 24.50 | 24.72 | 92,757 | +0.12(+0.49%) |
Dec 11, 2019 | 24.67 | 24.74 | 24.22 | 24.60 | 113,155 | -0.15(-0.61%) |
Dec 10, 2019 | 25.28 | 25.44 | 24.57 | 24.75 | 133,581 | -0.52(-2.04%) |
Dec 09, 2019 | 25.81 | 25.81 | 25.12 | 25.27 | 167,886 | -0.66(-2.53%) |
Dec 06, 2019 | 26.32 | 26.42 | 25.78 | 25.92 | 175,900 | -0.18(-0.69%) |
Dec 05, 2019 | 26.20 | 26.25 | 25.81 | 26.10 | 153,225 | +0.02(+0.08%) |
Dec 04, 2019 | 26.26 | 26.26 | 25.51 | 26.08 | 125,469 | -0.15(-0.57%) |
Dec 03, 2019 | 24.48 | 26.31 | 24.48 | 26.23 | 255,138 | +1.50(+6.07%) |
Dec 02, 2019 | 25.28 | 25.28 | 24.49 | 24.73 | 254,484 | -0.60(-2.37%) |
Nov 29, 2019 | 25.51 | 25.56 | 25.28 | 25.33 | 37,200 | -0.27(-1.05%) |
Nov 27, 2019 | 25.48 | 25.62 | 25.22 | 25.60 | 66,400 | +0.24(+0.95%) |
Nov 26, 2019 | 25.27 | 25.45 | 25.18 | 25.36 | 123,864 | +0.19(+0.75%) |
Nov 25, 2019 | 25.17 | 25.84 | 24.89 | 25.17 | 134,159 | +0.03(+0.12%) |
Nov 22, 2019 | 25.19 | 25.29 | 24.65 | 25.14 | 83,100 | -0.13(-0.51%) |
Nov 21, 2019 | 24.94 | 25.34 | 24.59 | 25.27 | 158,344 | +0.42(+1.69%) |
Nov 20, 2019 | 24.64 | 25.14 | 24.57 | 24.85 | 187,370 | +0.19(+0.77%) |
Nov 19, 2019 | 24.54 | 24.78 | 24.42 | 24.66 | 61,698 | +0.19(+0.78%) |
Nov 18, 2019 | 24.70 | 24.98 | 24.44 | 24.47 | 67,247 | -0.41(-1.65%) |
Nov 15, 2019 | 24.73 | 24.97 | 24.45 | 24.88 | 97,200 | +0.33(+1.34%) |
Nov 14, 2019 | 24.60 | 24.97 | 24.53 | 24.55 | 76,626 | -0.03(-0.12%) |
Nov 13, 2019 | 24.08 | 24.69 | 23.98 | 24.58 | 151,295 | +0.22(+0.90%) |
Nov 12, 2019 | 24.21 | 24.67 | 24.18 | 24.36 | 81,036 | +0.20(+0.83%) |
Nov 11, 2019 | 23.86 | 24.25 | 23.47 | 24.16 | 125,162 | +0.23(+0.96%) |
Nov 08, 2019 | 23.45 | 24.07 | 23.40 | 23.93 | 121,300 | +0.45(+1.92%) |
Nov 07, 2019 | 23.80 | 23.99 | 23.38 | 23.48 | 93,880 | -0.30(-1.26%) |
Nov 06, 2019 | 24.22 | 24.46 | 23.64 | 23.78 | 110,684 | -0.57(-2.34%) |
Nov 05, 2019 | 24.51 | 24.65 | 24.18 | 24.35 | 117,644 | -0.22(-0.90%) |
Nov 04, 2019 | 24.78 | 24.88 | 24.33 | 24.57 | 74,329 | -0.10(-0.41%) |
Nov 01, 2019 | 25.22 | 25.30 | 24.55 | 24.67 | 100,500 | -0.52(-2.06%) |
Oct 31, 2019 | 24.78 | 25.23 | 24.45 | 25.19 | 120,530 | +0.39(+1.57%) |
Oct 30, 2019 | 24.50 | 24.82 | 24.26 | 24.80 | 141,883 | +0.33(+1.35%) |
Oct 29, 2019 | 23.98 | 24.73 | 23.98 | 24.47 | 135,242 | +0.38(+1.58%) |
Oct 28, 2019 | 25.61 | 25.75 | 23.24 | 24.09 | 321,141 | -1.51(-5.90%) |
Oct 25, 2019 | 24.52 | 29.29 | 24.52 | 25.60 | 651,600 | +0.05(+0.20%) |
Oct 24, 2019 | 24.94 | 25.96 | 24.84 | 25.55 | 244,965 | +0.87(+3.53%) |
Oct 23, 2019 | 25.91 | 26.21 | 24.57 | 24.68 | 254,307 | -1.24(-4.78%) |
Oct 22, 2019 | 26.42 | 26.79 | 25.90 | 25.92 | 90,833 | -0.53(-2.00%) |
Oct 21, 2019 | 26.40 | 26.85 | 26.16 | 26.45 | 108,592 | +0.32(+1.22%) |
Oct 18, 2019 | 26.27 | 26.33 | 25.80 | 26.13 | 100,600 | -0.26(-0.99%) |
Oct 17, 2019 | 26.25 | 26.55 | 26.04 | 26.39 | 137,841 | +0.42(+1.62%) |
Oct 16, 2019 | 26.25 | 26.25 | 25.53 | 25.97 | 122,086 | -0.33(-1.25%) |
Oct 15, 2019 | 26.66 | 26.80 | 26.14 | 26.30 | 101,500 | -0.31(-1.16%) |
Oct 14, 2019 | 26.56 | 26.91 | 26.41 | 26.61 | 81,006 | +0.00(+0.00%) |
Oct 11, 2019 | 26.67 | 27.08 | 26.44 | 26.61 | 163,900 | +0.20(+0.74%) |
Oct 10, 2019 | 26.56 | 26.79 | 26.34 | 26.41 | 111,551 | -0.16(-0.62%) |
Oct 09, 2019 | 26.65 | 26.69 | 26.34 | 26.58 | 77,038 | +0.13(+0.49%) |
Oct 08, 2019 | 26.66 | 26.81 | 26.20 | 26.45 | 158,653 | -0.46(-1.71%) |
Oct 07, 2019 | 26.15 | 26.98 | 25.97 | 26.91 | 169,601 | +0.68(+2.59%) |
Oct 04, 2019 | 26.07 | 26.42 | 25.80 | 26.23 | 110,900 | +0.10(+0.38%) |
Oct 03, 2019 | 25.65 | 26.14 | 25.50 | 26.13 | 78,912 | +0.35(+1.36%) |
Oct 02, 2019 | 25.05 | 25.81 | 24.84 | 25.78 | 158,269 | +0.57(+2.26%) |
Oct 01, 2019 | 25.78 | 25.85 | 25.13 | 25.21 | 168,305 | -0.40(-1.56%) |
Sep 30, 2019 | 25.42 | 25.75 | 25.30 | 25.61 | 164,688 | +0.14(+0.55%) |
Sep 27, 2019 | 25.73 | 25.98 | 25.10 | 25.47 | 130,100 | -0.26(-0.99%) |
Sep 26, 2019 | 26.53 | 26.76 | 25.64 | 25.73 | 120,214 | -0.85(-3.22%) |
Sep 25, 2019 | 26.22 | 26.69 | 25.75 | 26.58 | 147,088 | +0.33(+1.26%) |
Sep 24, 2019 | 27.41 | 27.41 | 25.94 | 26.25 | 200,426 | -1.04(-3.81%) |
Sep 23, 2019 | 28.08 | 28.08 | 27.12 | 27.29 | 163,237 | -0.73(-2.61%) |
Sep 20, 2019 | 27.87 | 28.23 | 27.57 | 28.02 | 883,000 | +0.17(+0.61%) |
Sep 19, 2019 | 28.22 | 28.50 | 27.67 | 27.85 | 180,737 | -0.25(-0.89%) |
Sep 18, 2019 | 27.79 | 28.19 | 27.39 | 28.10 | 155,071 | +0.41(+1.48%) |
Sep 17, 2019 | 27.36 | 27.85 | 27.24 | 27.69 | 127,873 | +0.25(+0.91%) |
Sep 16, 2019 | 26.92 | 27.62 | 26.76 | 27.44 | 153,234 | +0.33(+1.22%) |
Sep 13, 2019 | 26.54 | 27.43 | 26.31 | 27.11 | 160,800 | +0.70(+2.65%) |
Sep 12, 2019 | 26.42 | 26.58 | 26.00 | 26.41 | 219,083 | +0.10(+0.38%) |
Sep 11, 2019 | 25.38 | 26.59 | 25.23 | 26.31 | 183,602 | +1.07(+4.24%) |
Sep 10, 2019 | 25.56 | 25.85 | 24.51 | 25.24 | 151,669 | -0.51(-1.98%) |
Sep 09, 2019 | 25.57 | 26.12 | 24.94 | 25.75 | 189,298 | +0.25(+0.98%) |
Sep 06, 2019 | 26.24 | 26.39 | 25.45 | 25.50 | 83,500 | -0.58(-2.22%) |
Sep 05, 2019 | 25.58 | 26.19 | 25.34 | 26.08 | 350,640 | +1.02(+4.07%) |
Sep 04, 2019 | 25.70 | 25.87 | 24.67 | 25.06 | 328,435 | -0.55(-2.15%) |
Sep 03, 2019 | 27.07 | 28.17 | 25.51 | 25.61 | 380,453 | -1.64(-6.02%) |
Aug 30, 2019 | 27.64 | 27.64 | 27.04 | 27.25 | 61,300 | -0.30(-1.09%) |
Aug 29, 2019 | 27.12 | 27.59 | 26.75 | 27.55 | 97,508 | +0.74(+2.76%) |
Aug 28, 2019 | 26.96 | 27.03 | 26.51 | 26.81 | 53,348 | -0.18(-0.67%) |
Aug 27, 2019 | 27.15 | 27.19 | 26.68 | 26.99 | 95,458 | -0.12(-0.46%) |
Aug 26, 2019 | 27.43 | 27.43 | 26.91 | 27.11 | 78,957 | -0.08(-0.28%) |
Aug 23, 2019 | 27.45 | 27.66 | 27.04 | 27.19 | 110,500 | -0.29(-1.06%) |
Aug 22, 2019 | 27.78 | 27.80 | 27.34 | 27.48 | 104,741 | -0.21(-0.76%) |
Aug 21, 2019 | 27.49 | 27.91 | 27.14 | 27.69 | 87,536 | +0.47(+1.73%) |
Aug 20, 2019 | 27.37 | 27.41 | 27.15 | 27.22 | 64,604 | -0.19(-0.69%) |
Aug 19, 2019 | 27.97 | 28.00 | 27.27 | 27.41 | 100,843 | -0.37(-1.33%) |
Aug 16, 2019 | 27.53 | 27.98 | 27.48 | 27.78 | 83,600 | +0.48(+1.76%) |
Aug 15, 2019 | 27.14 | 27.37 | 26.94 | 27.30 | 109,801 | +0.34(+1.26%) |
Aug 14, 2019 | 27.47 | 27.83 | 26.70 | 26.96 | 115,898 | -0.72(-2.60%) |
Aug 13, 2019 | 27.46 | 27.80 | 27.20 | 27.68 | 96,608 | +0.25(+0.91%) |
Aug 12, 2019 | 27.60 | 27.75 | 26.96 | 27.43 | 119,356 | -0.21(-0.76%) |
Aug 09, 2019 | 27.49 | 27.80 | 27.30 | 27.64 | 221,400 | +0.22(+0.80%) |
Aug 08, 2019 | 26.27 | 27.55 | 26.27 | 27.42 | 307,052 | +1.16(+4.42%) |
Aug 07, 2019 | 25.27 | 26.36 | 25.27 | 26.26 | 288,236 | +0.99(+3.92%) |
Aug 06, 2019 | 24.82 | 25.75 | 24.82 | 25.27 | 150,398 | +0.50(+2.02%) |
Aug 05, 2019 | 24.25 | 24.85 | 24.09 | 24.77 | 157,361 | +0.29(+1.18%) |
Aug 02, 2019 | 24.31 | 24.58 | 23.75 | 24.48 | 97,200 | +0.11(+0.45%) |
Aug 01, 2019 | 24.53 | 24.82 | 24.29 | 24.37 | 145,287 | -0.16(-0.65%) |
Jul 31, 2019 | 24.20 | 24.74 | 24.17 | 24.53 | 176,987 | +0.38(+1.57%) |
Jul 30, 2019 | 23.54 | 24.24 | 23.39 | 24.15 | 91,110 | +0.60(+2.55%) |
Jul 29, 2019 | 24.16 | 24.16 | 23.38 | 23.55 | 114,593 | -0.55(-2.28%) |
Jul 26, 2019 | 23.15 | 24.18 | 23.15 | 24.10 | 132,700 | +0.57(+2.42%) |
Jul 25, 2019 | 23.50 | 23.75 | 23.38 | 23.53 | 105,648 | +0.08(+0.34%) |
Jul 24, 2019 | 23.04 | 23.46 | 22.70 | 23.45 | 90,377 | +0.29(+1.25%) |
Jul 23, 2019 | 23.37 | 23.37 | 22.75 | 23.16 | 69,657 | -0.13(-0.56%) |
Jul 22, 2019 | 22.94 | 23.39 | 22.94 | 23.29 | 92,883 | +0.33(+1.44%) |
Jul 19, 2019 | 23.36 | 23.64 | 22.91 | 22.96 | 62,300 | -0.45(-1.92%) |
Jul 18, 2019 | 23.50 | 23.57 | 23.16 | 23.41 | 52,383 | -0.08(-0.34%) |
Jul 17, 2019 | 23.49 | 23.63 | 23.34 | 23.49 | 89,180 | +0.15(+0.64%) |
Jul 16, 2019 | 22.90 | 23.44 | 22.90 | 23.34 | 89,683 | +0.34(+1.48%) |
Jul 15, 2019 | 23.25 | 23.26 | 22.96 | 23.00 | 77,313 | -0.23(-0.99%) |
Jul 12, 2019 | 22.65 | 23.25 | 22.58 | 23.23 | 89,700 | +0.57(+2.52%) |
Jul 11, 2019 | 22.63 | 22.70 | 22.24 | 22.66 | 92,588 | -0.24(-1.05%) |
Jul 10, 2019 | 22.67 | 23.06 | 22.60 | 22.90 | 134,265 | +0.35(+1.55%) |
Jul 09, 2019 | 22.38 | 22.70 | 22.38 | 22.55 | 58,904 | +0.09(+0.40%) |
Jul 08, 2019 | 22.52 | 22.61 | 22.43 | 22.46 | 54,832 | -0.14(-0.62%) |
Jul 05, 2019 | 22.36 | 22.65 | 22.20 | 22.60 | 53,700 | +0.11(+0.49%) |
Jul 03, 2019 | 22.18 | 22.56 | 22.17 | 22.49 | 30,900 | +0.28(+1.26%) |
Jul 02, 2019 | 22.11 | 22.50 | 22.04 | 22.21 | 62,869 | -0.06(-0.27%) |
Jul 01, 2019 | 21.63 | 22.34 | 21.63 | 22.27 | 158,579 | +0.80(+3.73%) |
Jun 28, 2019 | 21.40 | 21.72 | 21.29 | 21.47 | 749,100 | +0.07(+0.33%) |
Jun 27, 2019 | 21.28 | 21.68 | 21.18 | 21.40 | 93,159 | +0.20(+0.94%) |
Jun 26, 2019 | 21.07 | 21.46 | 21.06 | 21.20 | 133,009 | +0.11(+0.52%) |
Jun 25, 2019 | 21.57 | 21.57 | 20.95 | 21.09 | 73,750 | -0.40(-1.86%) |
Jun 24, 2019 | 22.17 | 22.17 | 21.38 | 21.49 | 64,230 | -0.73(-3.29%) |
Jun 21, 2019 | 22.27 | 22.43 | 21.98 | 22.22 | 161,600 | -0.19(-0.85%) |
Jun 20, 2019 | 22.47 | 22.85 | 22.40 | 22.41 | 67,744 | +0.16(+0.72%) |
Jun 19, 2019 | 22.18 | 22.41 | 21.89 | 22.25 | 117,151 | +0.07(+0.32%) |
Jun 18, 2019 | 22.70 | 22.81 | 22.06 | 22.18 | 102,561 | -0.51(-2.25%) |
Jun 17, 2019 | 22.74 | 22.98 | 22.48 | 22.69 | 112,886 | +0.01(+0.04%) |
Jun 14, 2019 | 22.39 | 22.78 | 22.39 | 22.68 | 102,400 | +0.29(+1.30%) |
Jun 13, 2019 | 22.34 | 22.55 | 22.23 | 22.39 | 51,719 | +0.12(+0.54%) |
Jun 12, 2019 | 22.12 | 22.37 | 22.05 | 22.27 | 42,129 | +0.28(+1.27%) |
Jun 11, 2019 | 22.78 | 22.82 | 21.82 | 21.99 | 101,774 | -0.66(-2.91%) |
Jun 10, 2019 | 22.51 | 22.88 | 22.51 | 22.65 | 51,960 | +0.22(+0.98%) |
Jun 07, 2019 | 22.34 | 22.51 | 22.19 | 22.43 | 45,300 | +0.20(+0.90%) |
Jun 06, 2019 | 22.03 | 22.25 | 21.88 | 22.23 | 46,158 | +0.24(+1.09%) |
Jun 05, 2019 | 21.79 | 22.00 | 21.50 | 21.99 | 112,698 | +0.35(+1.62%) |
Jun 04, 2019 | 21.17 | 21.71 | 20.90 | 21.64 | 135,025 | +0.59(+2.80%) |
Jun 03, 2019 | 21.69 | 21.73 | 20.87 | 21.05 | 102,975 | -0.75(-3.44%) |
May 31, 2019 | 21.85 | 21.96 | 21.49 | 21.80 | 78,300 | -0.33(-1.49%) |
May 30, 2019 | 22.18 | 22.39 | 21.87 | 22.13 | 73,010 | -0.05(-0.23%) |
May 29, 2019 | 22.65 | 22.65 | 22.06 | 22.18 | 73,824 | -0.49(-2.16%) |
May 28, 2019 | 22.44 | 22.94 | 22.28 | 22.67 | 235,805 | +0.30(+1.34%) |
May 24, 2019 | 22.49 | 22.59 | 22.27 | 22.37 | 69,100 | +0.04(+0.18%) |
May 23, 2019 | 22.48 | 22.54 | 22.01 | 22.33 | 133,940 | -0.26(-1.15%) |
May 22, 2019 | 22.55 | 22.75 | 22.44 | 22.59 | 79,110 | +0.08(+0.36%) |
May 21, 2019 | 21.96 | 22.75 | 21.95 | 22.51 | 168,524 | +0.61(+2.79%) |
May 20, 2019 | 21.11 | 21.90 | 21.10 | 21.90 | 113,460 | +0.58(+2.72%) |
May 17, 2019 | 20.22 | 21.43 | 20.21 | 21.32 | 188,700 | +0.91(+4.46%) |
May 16, 2019 | 20.11 | 20.57 | 19.95 | 20.41 | 67,258 | +0.33(+1.64%) |
May 15, 2019 | 19.84 | 20.33 | 19.84 | 20.08 | 78,022 | +0.14(+0.70%) |
May 14, 2019 | 19.72 | 20.05 | 19.72 | 19.94 | 62,250 | +0.26(+1.32%) |
May 13, 2019 | 19.48 | 20.17 | 19.48 | 19.68 | 135,446 | -0.09(-0.46%) |
May 10, 2019 | 19.15 | 19.82 | 19.00 | 19.77 | 80,200 | +0.51(+2.65%) |
May 09, 2019 | 18.99 | 19.37 | 18.87 | 19.26 | 59,954 | +0.17(+0.89%) |
May 08, 2019 | 19.43 | 19.49 | 19.07 | 19.09 | 67,428 | -0.37(-1.90%) |
May 07, 2019 | 19.56 | 19.67 | 19.33 | 19.46 | 42,723 | -0.20(-1.02%) |
May 06, 2019 | 19.15 | 19.74 | 19.15 | 19.66 | 43,867 | +0.31(+1.60%) |
May 03, 2019 | 18.99 | 19.40 | 18.92 | 19.35 | 85,700 | +0.42(+2.22%) |
May 02, 2019 | 18.85 | 19.18 | 18.71 | 18.93 | 86,485 | +0.04(+0.21%) |
May 01, 2019 | 19.14 | 19.14 | 18.69 | 18.89 | 149,848 | -0.24(-1.25%) |
Apr 30, 2019 | 19.01 | 19.34 | 18.98 | 19.13 | 81,617 | +0.10(+0.53%) |
Apr 29, 2019 | 18.99 | 19.18 | 18.85 | 19.03 | 53,968 | +0.11(+0.58%) |
Apr 26, 2019 | 18.83 | 19.06 | 18.76 | 18.92 | 34,100 | +0.04(+0.21%) |
Apr 25, 2019 | 19.04 | 19.06 | 18.69 | 18.88 | 33,154 | -0.15(-0.79%) |
Apr 24, 2019 | 19.09 | 19.39 | 19.00 | 19.03 | 50,201 | -0.07(-0.37%) |
Apr 23, 2019 | 18.69 | 19.26 | 18.69 | 19.10 | 72,615 | +0.34(+1.81%) |
Apr 22, 2019 | 18.84 | 19.05 | 18.49 | 18.76 | 79,508 | -0.19(-1.00%) |
Apr 18, 2019 | 19.31 | 19.34 | 18.79 | 18.95 | 96,100 | -0.41(-2.12%) |
Apr 17, 2019 | 19.66 | 19.85 | 19.30 | 19.36 | 60,999 | -0.28(-1.43%) |
Apr 16, 2019 | 19.99 | 20.24 | 19.43 | 19.64 | 43,326 | -0.32(-1.60%) |
Apr 15, 2019 | 20.19 | 20.30 | 19.85 | 19.96 | 46,176 | -0.24(-1.19%) |
Apr 12, 2019 | 19.86 | 20.25 | 19.78 | 20.20 | 47,100 | +0.22(+1.10%) |
Apr 11, 2019 | 19.82 | 20.00 | 19.62 | 19.98 | 42,100 | +0.15(+0.76%) |
Apr 10, 2019 | 19.42 | 19.83 | 19.42 | 19.83 | 63,041 | +0.42(+2.16%) |
Apr 09, 2019 | 19.67 | 20.18 | 19.40 | 19.41 | 74,716 | -0.36(-1.82%) |
Apr 08, 2019 | 19.74 | 19.81 | 19.23 | 19.77 | 58,771 | +0.00(+0.00%) |
Apr 05, 2019 | 19.64 | 19.85 | 19.53 | 19.77 | 46,500 | +0.13(+0.66%) |
Apr 04, 2019 | 20.20 | 20.23 | 19.55 | 19.64 | 49,052 | -0.55(-2.72%) |
Apr 03, 2019 | 20.64 | 20.64 | 20.02 | 20.19 | 66,941 | -0.35(-1.70%) |
Apr 02, 2019 | 20.96 | 20.96 | 20.43 | 20.54 | 58,357 | -0.36(-1.72%) |
Apr 01, 2019 | 21.15 | 21.29 | 20.68 | 20.90 | 112,674 | -0.27(-1.28%) |
Mar 29, 2019 | 21.12 | 21.27 | 20.82 | 21.17 | 167,000 | +0.42(+2.02%) |
Mar 28, 2019 | 20.71 | 20.91 | 20.69 | 20.75 | 98,733 | +0.08(+0.39%) |
Mar 27, 2019 | 20.80 | 20.80 | 20.20 | 20.67 | 49,955 | -0.16(-0.77%) |
Mar 26, 2019 | 21.05 | 21.05 | 20.69 | 20.83 | 85,202 | -0.06(-0.29%) |
Mar 25, 2019 | 20.71 | 21.07 | 20.71 | 20.89 | 89,429 | +0.00(+0.00%) |
Mar 22, 2019 | 21.11 | 21.25 | 20.78 | 20.89 | 105,600 | -0.26(-1.23%) |
Mar 21, 2019 | 20.61 | 21.34 | 20.61 | 21.15 | 132,932 | +0.55(+2.67%) |
Mar 20, 2019 | 20.33 | 20.89 | 20.13 | 20.60 | 67,728 | +0.24(+1.18%) |
Mar 19, 2019 | 20.50 | 20.73 | 20.29 | 20.36 | 68,344 | +0.00(+0.00%) |
Mar 18, 2019 | 20.42 | 20.65 | 20.29 | 20.36 | 55,303 | -0.12(-0.59%) |
Mar 15, 2019 | 20.49 | 20.86 | 20.47 | 20.48 | 156,300 | +0.06(+0.29%) |
Mar 14, 2019 | 20.33 | 20.53 | 20.25 | 20.42 | 46,960 | +0.00(+0.00%) |
Mar 13, 2019 | 21.06 | 21.06 | 20.42 | 20.42 | 39,749 | -0.11(-0.54%) |
Mar 12, 2019 | 20.71 | 20.71 | 20.35 | 20.53 | 61,162 | -0.17(-0.82%) |
Mar 11, 2019 | 20.03 | 20.85 | 19.89 | 20.70 | 142,332 | +0.68(+3.40%) |
Mar 08, 2019 | 20.10 | 20.46 | 19.93 | 20.02 | 107,400 | -0.19(-0.94%) |
Mar 07, 2019 | 20.61 | 20.80 | 20.11 | 20.21 | 103,020 | -0.53(-2.56%) |
Mar 06, 2019 | 20.82 | 21.10 | 20.71 | 20.74 | 56,154 | -0.10(-0.48%) |
Mar 05, 2019 | 20.40 | 20.90 | 20.27 | 20.84 | 56,137 | +0.45(+2.21%) |
Mar 04, 2019 | 20.70 | 20.89 | 20.22 | 20.39 | 129,760 | -0.30(-1.45%) |