Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 8.960 | 8.985 | 8.690 | 8.760 | 704,100 | -0.26(-2.88%) |
Jan 30, 2020 | 9.160 | 9.300 | 9.020 | 9.020 | 463,793 | -0.26(-2.80%) |
Jan 29, 2020 | 9.230 | 9.390 | 9.100 | 9.280 | 585,930 | +0.07(+0.76%) |
Jan 28, 2020 | 8.910 | 9.250 | 8.870 | 9.210 | 694,330 | +0.36(+4.07%) |
Jan 27, 2020 | 9.000 | 9.130 | 8.850 | 8.850 | 854,079 | -0.32(-3.49%) |
Jan 24, 2020 | 9.660 | 9.700 | 8.990 | 9.170 | 1,529,600 | -0.47(-4.88%) |
Jan 23, 2020 | 9.950 | 9.970 | 9.550 | 9.640 | 753,576 | -0.31(-3.12%) |
Jan 22, 2020 | 10.01 | 10.17 | 9.940 | 9.950 | 738,613 | -0.07(-0.70%) |
Jan 21, 2020 | 10.37 | 10.40 | 9.920 | 10.02 | 1,296,369 | -0.36(-3.42%) |
Jan 17, 2020 | 10.55 | 10.82 | 10.34 | 10.38 | 1,220,800 | -0.14(-1.33%) |
Jan 16, 2020 | 10.35 | 10.62 | 10.34 | 10.52 | 684,702 | +0.21(+1.99%) |
Jan 15, 2020 | 10.56 | 10.60 | 10.23 | 10.31 | 1,281,218 | -0.26(-2.46%) |
Jan 14, 2020 | 10.63 | 10.77 | 10.49 | 10.57 | 894,588 | -0.14(-1.31%) |
Jan 13, 2020 | 10.77 | 10.89 | 10.55 | 10.71 | 733,841 | -0.09(-0.83%) |
Jan 10, 2020 | 10.62 | 10.84 | 10.54 | 10.80 | 935,100 | +0.18(+1.69%) |
Jan 09, 2020 | 11.06 | 11.09 | 10.59 | 10.62 | 1,264,000 | -0.39(-3.54%) |
Jan 08, 2020 | 11.18 | 11.38 | 11.01 | 11.01 | 1,032,153 | -0.21(-1.87%) |
Jan 07, 2020 | 11.53 | 11.65 | 11.17 | 11.22 | 2,059,220 | -0.31(-2.69%) |
Jan 06, 2020 | 11.51 | 11.90 | 11.45 | 11.53 | 1,458,614 | -0.08(-0.69%) |
Jan 03, 2020 | 11.61 | 11.91 | 11.47 | 11.61 | 1,514,300 | -0.10(-0.85%) |
Jan 02, 2020 | 12.43 | 12.47 | 11.65 | 11.71 | 2,451,147 | -0.68(-5.49%) |
Dec 31, 2019 | 12.29 | 12.47 | 12.11 | 12.39 | 1,568,600 | +0.05(+0.41%) |
Dec 30, 2019 | 12.34 | 12.43 | 12.16 | 12.34 | 1,172,461 | +0.03(+0.24%) |
Dec 27, 2019 | 12.39 | 12.53 | 12.26 | 12.31 | 910,900 | -0.08(-0.65%) |
Dec 26, 2019 | 12.46 | 12.54 | 12.16 | 12.39 | 1,244,722 | -0.10(-0.80%) |
Dec 24, 2019 | 12.61 | 12.63 | 12.30 | 12.49 | 550,000 | -0.05(-0.40%) |
Dec 23, 2019 | 12.61 | 12.61 | 12.16 | 12.54 | 1,226,517 | +0.02(+0.16%) |
Dec 20, 2019 | 12.53 | 12.67 | 12.32 | 12.52 | 2,140,100 | +0.04(+0.32%) |
Dec 19, 2019 | 12.47 | 12.59 | 12.22 | 12.48 | 1,348,677 | -0.03(-0.24%) |
Dec 18, 2019 | 12.55 | 12.62 | 12.18 | 12.51 | 1,732,699 | +0.01(+0.08%) |
Dec 17, 2019 | 12.46 | 12.71 | 12.27 | 12.50 | 1,701,577 | +0.08(+0.64%) |
Dec 16, 2019 | 12.67 | 12.94 | 12.32 | 12.42 | 2,111,626 | -0.17(-1.35%) |
Dec 13, 2019 | 13.33 | 13.34 | 12.53 | 12.59 | 2,228,900 | -0.59(-4.48%) |
Dec 12, 2019 | 13.10 | 13.85 | 13.05 | 13.18 | 2,144,609 | -0.02(-0.15%) |
Dec 11, 2019 | 13.71 | 14.00 | 13.03 | 13.20 | 3,998,319 | -0.45(-3.30%) |
Dec 10, 2019 | 15.00 | 15.05 | 13.45 | 13.65 | 9,339,948 | -6.85(-33.41%) |
Dec 09, 2019 | 19.42 | 20.62 | 19.40 | 20.50 | 975,352 | +1.08(+5.56%) |
Dec 06, 2019 | 19.52 | 19.94 | 19.30 | 19.42 | 667,500 | +0.21(+1.09%) |
Dec 05, 2019 | 19.69 | 20.23 | 19.07 | 19.21 | 596,240 | -0.27(-1.39%) |
Dec 04, 2019 | 20.57 | 20.94 | 19.29 | 19.48 | 509,272 | -1.08(-5.25%) |
Dec 03, 2019 | 20.61 | 20.99 | 20.22 | 20.56 | 395,807 | -0.37(-1.77%) |
Dec 02, 2019 | 21.82 | 22.00 | 20.81 | 20.93 | 466,423 | -1.00(-4.56%) |
Nov 29, 2019 | 21.90 | 22.21 | 21.61 | 21.93 | 201,100 | +0.00(+0.00%) |
Nov 27, 2019 | 21.84 | 22.01 | 21.65 | 21.93 | 281,000 | +0.15(+0.69%) |
Nov 26, 2019 | 21.88 | 22.14 | 21.67 | 21.78 | 411,270 | -0.07(-0.32%) |
Nov 25, 2019 | 21.66 | 22.16 | 21.54 | 21.85 | 474,893 | +0.38(+1.77%) |
Nov 22, 2019 | 21.14 | 21.55 | 21.10 | 21.47 | 470,700 | +0.46(+2.19%) |
Nov 21, 2019 | 21.42 | 21.48 | 20.91 | 21.01 | 501,438 | -0.37(-1.73%) |
Nov 20, 2019 | 21.17 | 21.68 | 21.09 | 21.38 | 308,338 | +0.11(+0.52%) |
Nov 19, 2019 | 21.87 | 22.09 | 21.21 | 21.27 | 371,916 | -0.78(-3.54%) |
Nov 18, 2019 | 22.10 | 22.30 | 21.91 | 22.05 | 193,319 | -0.18(-0.81%) |
Nov 15, 2019 | 22.58 | 22.58 | 21.68 | 22.23 | 251,900 | -0.16(-0.71%) |
Nov 14, 2019 | 22.13 | 22.61 | 22.13 | 22.39 | 271,417 | +0.26(+1.17%) |
Nov 13, 2019 | 22.51 | 22.70 | 22.05 | 22.13 | 190,063 | -0.57(-2.51%) |
Nov 12, 2019 | 22.51 | 22.98 | 22.47 | 22.70 | 225,359 | +0.16(+0.71%) |
Nov 11, 2019 | 22.43 | 22.92 | 22.30 | 22.54 | 257,960 | -0.07(-0.33%) |
Nov 08, 2019 | 23.61 | 23.80 | 22.54 | 22.61 | 313,100 | -1.29(-5.38%) |
Nov 07, 2019 | 23.96 | 24.23 | 23.68 | 23.90 | 321,560 | +0.18(+0.76%) |
Nov 06, 2019 | 23.85 | 24.15 | 23.21 | 23.72 | 344,195 | -0.03(-0.13%) |
Nov 05, 2019 | 24.02 | 24.82 | 23.63 | 23.75 | 361,087 | -0.36(-1.49%) |
Nov 04, 2019 | 24.93 | 25.10 | 23.88 | 24.11 | 367,225 | -0.63(-2.55%) |
Nov 01, 2019 | 24.39 | 25.01 | 24.25 | 24.74 | 359,400 | +0.55(+2.27%) |
Oct 31, 2019 | 24.14 | 24.23 | 23.25 | 24.19 | 398,266 | -0.05(-0.21%) |
Oct 30, 2019 | 24.96 | 25.06 | 24.08 | 24.24 | 413,878 | -0.83(-3.31%) |
Oct 29, 2019 | 25.60 | 25.69 | 25.01 | 25.07 | 188,711 | -0.67(-2.60%) |
Oct 28, 2019 | 25.76 | 26.17 | 25.49 | 25.74 | 190,815 | +0.20(+0.78%) |
Oct 25, 2019 | 25.27 | 25.80 | 25.17 | 25.54 | 223,300 | +0.02(+0.08%) |
Oct 24, 2019 | 26.41 | 26.56 | 25.38 | 25.52 | 319,992 | -0.81(-3.08%) |
Oct 23, 2019 | 24.97 | 26.34 | 24.58 | 26.33 | 700,676 | +1.15(+4.57%) |
Oct 22, 2019 | 25.70 | 25.75 | 25.08 | 25.18 | 260,618 | -0.49(-1.91%) |
Oct 21, 2019 | 25.54 | 25.92 | 25.23 | 25.67 | 319,018 | +0.44(+1.74%) |
Oct 18, 2019 | 25.83 | 25.94 | 25.12 | 25.23 | 490,300 | -0.88(-3.37%) |
Oct 17, 2019 | 26.33 | 26.44 | 25.82 | 26.11 | 234,337 | -0.08(-0.31%) |
Oct 16, 2019 | 25.68 | 26.65 | 25.68 | 26.19 | 478,442 | +0.38(+1.47%) |
Oct 15, 2019 | 25.59 | 26.51 | 25.56 | 25.81 | 307,735 | +0.37(+1.45%) |
Oct 14, 2019 | 25.29 | 25.54 | 25.08 | 25.44 | 848,997 | +0.16(+0.63%) |
Oct 11, 2019 | 25.37 | 26.12 | 25.23 | 25.28 | 873,000 | +0.40(+1.61%) |
Oct 10, 2019 | 25.34 | 25.67 | 24.80 | 24.88 | 823,438 | -0.30(-1.19%) |
Oct 09, 2019 | 25.29 | 25.53 | 24.95 | 25.18 | 245,368 | +0.08(+0.32%) |
Oct 08, 2019 | 25.10 | 25.89 | 24.93 | 25.10 | 434,243 | -0.49(-1.91%) |
Oct 07, 2019 | 24.80 | 26.00 | 24.80 | 25.59 | 424,349 | +0.64(+2.59%) |
Oct 04, 2019 | 24.91 | 25.31 | 23.37 | 24.95 | 626,600 | +0.20(+0.79%) |
Oct 03, 2019 | 24.48 | 24.84 | 23.73 | 24.75 | 443,881 | +0.14(+0.57%) |
Oct 02, 2019 | 24.62 | 25.18 | 24.43 | 24.61 | 321,987 | -0.36(-1.44%) |
Oct 01, 2019 | 25.04 | 25.98 | 24.96 | 24.97 | 391,572 | +0.11(+0.44%) |
Sep 30, 2019 | 24.24 | 25.04 | 24.12 | 24.86 | 757,298 | +0.82(+3.41%) |
Sep 27, 2019 | 24.81 | 25.00 | 23.95 | 24.04 | 435,800 | -0.79(-3.18%) |
Sep 26, 2019 | 24.72 | 25.10 | 24.48 | 24.83 | 274,498 | -0.03(-0.12%) |
Sep 25, 2019 | 24.34 | 25.14 | 24.31 | 24.86 | 347,941 | +0.53(+2.18%) |
Sep 24, 2019 | 24.57 | 25.02 | 24.19 | 24.33 | 484,810 | -0.23(-0.94%) |
Sep 23, 2019 | 23.56 | 24.85 | 23.49 | 24.56 | 346,234 | +0.81(+3.41%) |
Sep 20, 2019 | 24.68 | 24.89 | 23.60 | 23.75 | 1,611,900 | -0.92(-3.73%) |
Sep 19, 2019 | 25.00 | 25.20 | 24.46 | 24.67 | 511,540 | -0.09(-0.36%) |
Sep 18, 2019 | 25.82 | 25.82 | 24.40 | 24.76 | 645,446 | -1.11(-4.29%) |
Sep 17, 2019 | 25.90 | 25.95 | 25.09 | 25.87 | 484,899 | -0.17(-0.65%) |
Sep 16, 2019 | 26.10 | 26.50 | 25.68 | 26.04 | 686,508 | -0.38(-1.44%) |
Sep 13, 2019 | 26.81 | 27.57 | 26.39 | 26.42 | 495,700 | -0.29(-1.09%) |
Sep 12, 2019 | 26.56 | 26.89 | 25.87 | 26.71 | 541,712 | +0.01(+0.04%) |
Sep 11, 2019 | 26.64 | 26.91 | 25.70 | 26.70 | 625,759 | +0.03(+0.11%) |
Sep 10, 2019 | 26.01 | 26.84 | 25.60 | 26.67 | 941,863 | +0.51(+1.95%) |
Sep 09, 2019 | 24.42 | 26.23 | 24.42 | 26.16 | 644,234 | +2.01(+8.32%) |
Sep 06, 2019 | 24.44 | 24.97 | 23.92 | 24.15 | 632,100 | -0.10(-0.41%) |
Sep 05, 2019 | 23.27 | 24.89 | 23.27 | 24.25 | 1,033,456 | +1.33(+5.80%) |
Sep 04, 2019 | 23.97 | 24.11 | 22.60 | 22.92 | 1,205,923 | -0.93(-3.90%) |
Sep 03, 2019 | 23.33 | 24.49 | 22.41 | 23.85 | 5,966,316 | +3.69(+18.30%) |
Aug 30, 2019 | 20.54 | 20.94 | 19.62 | 20.16 | 791,200 | -0.30(-1.47%) |
Aug 29, 2019 | 19.78 | 20.49 | 19.78 | 20.46 | 473,889 | +0.95(+4.87%) |
Aug 28, 2019 | 19.00 | 20.80 | 19.00 | 19.51 | 1,330,404 | +0.50(+2.63%) |
Aug 27, 2019 | 19.99 | 20.15 | 18.84 | 19.01 | 520,670 | -0.79(-3.99%) |
Aug 26, 2019 | 19.92 | 20.20 | 19.56 | 19.80 | 378,327 | +0.32(+1.64%) |
Aug 23, 2019 | 19.99 | 20.26 | 19.02 | 19.48 | 535,700 | -0.81(-3.99%) |
Aug 22, 2019 | 19.86 | 20.47 | 19.80 | 20.29 | 484,468 | +0.49(+2.47%) |
Aug 21, 2019 | 19.89 | 20.03 | 19.63 | 19.80 | 356,679 | +0.34(+1.75%) |
Aug 20, 2019 | 19.59 | 19.79 | 19.38 | 19.46 | 395,701 | -0.22(-1.12%) |
Aug 19, 2019 | 19.86 | 20.17 | 19.56 | 19.68 | 351,880 | +0.21(+1.08%) |
Aug 16, 2019 | 18.98 | 19.94 | 18.82 | 19.47 | 382,300 | +0.73(+3.90%) |
Aug 15, 2019 | 19.76 | 19.93 | 18.55 | 18.74 | 481,215 | -1.00(-5.07%) |
Aug 14, 2019 | 19.45 | 19.92 | 19.05 | 19.74 | 358,411 | -0.42(-2.08%) |
Aug 13, 2019 | 19.31 | 21.15 | 19.31 | 20.16 | 435,528 | +0.81(+4.19%) |
Aug 12, 2019 | 18.85 | 19.42 | 18.85 | 19.35 | 350,265 | +0.24(+1.26%) |
Aug 09, 2019 | 19.75 | 19.86 | 19.09 | 19.11 | 296,600 | -0.86(-4.31%) |
Aug 08, 2019 | 19.71 | 20.40 | 19.61 | 19.97 | 352,022 | +0.40(+2.04%) |
Aug 07, 2019 | 18.79 | 19.73 | 18.70 | 19.57 | 405,618 | +0.47(+2.46%) |
Aug 06, 2019 | 18.40 | 19.27 | 18.40 | 19.10 | 436,683 | +0.85(+4.66%) |
Aug 05, 2019 | 19.60 | 19.60 | 18.05 | 18.25 | 571,315 | -1.73(-8.66%) |
Aug 02, 2019 | 20.09 | 20.48 | 19.76 | 19.98 | 372,700 | -0.31(-1.53%) |
Aug 01, 2019 | 22.25 | 22.25 | 19.93 | 20.29 | 743,060 | -0.51(-2.45%) |
Jul 31, 2019 | 20.43 | 21.22 | 20.40 | 20.80 | 353,421 | +0.34(+1.66%) |
Jul 30, 2019 | 20.03 | 20.60 | 19.81 | 20.46 | 312,850 | +0.22(+1.09%) |
Jul 29, 2019 | 19.79 | 20.27 | 19.60 | 20.24 | 283,110 | +0.47(+2.38%) |
Jul 26, 2019 | 19.99 | 20.23 | 19.63 | 19.77 | 334,100 | -0.19(-0.95%) |
Jul 25, 2019 | 20.30 | 20.71 | 19.93 | 19.96 | 328,453 | -0.36(-1.77%) |
Jul 24, 2019 | 19.41 | 20.55 | 19.41 | 20.32 | 428,365 | +0.88(+4.53%) |
Jul 23, 2019 | 18.87 | 19.57 | 18.84 | 19.44 | 360,511 | +0.62(+3.29%) |
Jul 22, 2019 | 18.95 | 19.19 | 18.68 | 18.82 | 303,458 | -0.13(-0.69%) |
Jul 19, 2019 | 18.58 | 19.27 | 18.58 | 18.95 | 383,400 | +0.37(+1.99%) |
Jul 18, 2019 | 18.27 | 18.90 | 18.20 | 18.58 | 349,952 | +0.24(+1.31%) |
Jul 17, 2019 | 18.43 | 18.74 | 18.17 | 18.34 | 401,347 | -0.21(-1.13%) |
Jul 16, 2019 | 18.24 | 18.82 | 18.24 | 18.55 | 377,823 | +0.34(+1.87%) |
Jul 15, 2019 | 18.30 | 18.60 | 18.00 | 18.21 | 502,300 | -0.07(-0.38%) |
Jul 12, 2019 | 17.83 | 18.41 | 17.73 | 18.28 | 296,400 | +0.56(+3.16%) |
Jul 11, 2019 | 17.73 | 17.87 | 17.49 | 17.72 | 299,367 | -0.03(-0.17%) |
Jul 10, 2019 | 17.69 | 18.05 | 17.44 | 17.75 | 377,534 | +0.30(+1.72%) |
Jul 09, 2019 | 17.43 | 17.61 | 17.17 | 17.45 | 333,617 | -0.04(-0.23%) |
Jul 08, 2019 | 17.73 | 18.02 | 17.48 | 17.49 | 272,334 | -0.35(-1.96%) |
Jul 05, 2019 | 18.02 | 18.34 | 17.76 | 17.84 | 240,100 | -0.26(-1.44%) |
Jul 03, 2019 | 18.13 | 18.39 | 18.04 | 18.10 | 259,500 | +0.09(+0.50%) |
Jul 02, 2019 | 18.43 | 18.54 | 17.99 | 18.01 | 348,644 | -0.53(-2.86%) |
Jul 01, 2019 | 18.25 | 19.03 | 18.10 | 18.54 | 454,567 | +0.72(+4.04%) |
Jun 28, 2019 | 17.86 | 18.38 | 17.72 | 17.82 | 1,133,200 | +0.07(+0.39%) |
Jun 27, 2019 | 17.42 | 17.99 | 17.35 | 17.75 | 283,392 | +0.39(+2.25%) |
Jun 26, 2019 | 17.29 | 17.67 | 17.21 | 17.36 | 292,918 | +0.13(+0.75%) |
Jun 25, 2019 | 16.98 | 17.50 | 16.94 | 17.23 | 331,777 | +0.26(+1.53%) |
Jun 24, 2019 | 17.36 | 17.47 | 16.88 | 16.97 | 485,056 | -0.39(-2.25%) |
Jun 21, 2019 | 17.36 | 17.59 | 17.10 | 17.36 | 644,900 | -0.03(-0.17%) |
Jun 20, 2019 | 17.81 | 17.98 | 17.19 | 17.39 | 272,877 | -0.14(-0.80%) |
Jun 19, 2019 | 17.94 | 17.98 | 17.42 | 17.53 | 316,001 | -0.43(-2.39%) |
Jun 18, 2019 | 17.57 | 18.45 | 17.53 | 17.96 | 323,204 | +0.56(+3.22%) |
Jun 17, 2019 | 17.60 | 17.81 | 17.35 | 17.40 | 378,096 | -0.28(-1.58%) |
Jun 14, 2019 | 17.82 | 18.00 | 17.30 | 17.68 | 408,700 | -0.26(-1.45%) |
Jun 13, 2019 | 17.38 | 18.09 | 17.27 | 17.94 | 550,440 | +0.76(+4.42%) |
Jun 12, 2019 | 17.27 | 17.50 | 17.03 | 17.18 | 366,724 | -0.17(-0.98%) |
Jun 11, 2019 | 17.39 | 17.69 | 17.05 | 17.35 | 553,084 | +0.22(+1.28%) |
Jun 10, 2019 | 17.01 | 17.62 | 16.99 | 17.13 | 638,823 | +0.21(+1.24%) |
Jun 07, 2019 | 17.09 | 17.10 | 16.70 | 16.92 | 420,900 | -0.17(-0.99%) |
Jun 06, 2019 | 17.42 | 17.74 | 16.83 | 17.09 | 568,817 | -0.17(-0.98%) |
Jun 05, 2019 | 18.08 | 18.74 | 16.82 | 17.26 | 809,633 | -0.25(-1.43%) |
Jun 04, 2019 | 16.41 | 17.57 | 16.41 | 17.51 | 1,201,860 | +1.15(+7.03%) |
Jun 03, 2019 | 17.72 | 17.72 | 15.40 | 16.36 | 1,514,690 | -1.59(-8.86%) |
May 31, 2019 | 19.67 | 20.39 | 17.05 | 17.95 | 1,293,300 | -3.01(-14.36%) |
May 30, 2019 | 21.76 | 22.18 | 20.71 | 20.96 | 481,100 | -0.80(-3.68%) |
May 29, 2019 | 22.41 | 22.43 | 21.41 | 21.76 | 335,283 | -0.67(-2.99%) |
May 28, 2019 | 22.28 | 22.82 | 22.20 | 22.43 | 272,968 | +0.10(+0.45%) |
May 24, 2019 | 22.29 | 22.77 | 22.09 | 22.33 | 228,800 | +0.22(+1.00%) |
May 23, 2019 | 22.20 | 22.38 | 21.67 | 22.11 | 321,139 | -0.24(-1.07%) |
May 22, 2019 | 23.20 | 23.41 | 22.35 | 22.35 | 230,585 | -1.06(-4.53%) |
May 21, 2019 | 23.07 | 23.65 | 22.78 | 23.41 | 186,367 | +0.38(+1.65%) |
May 20, 2019 | 23.13 | 23.31 | 22.75 | 23.03 | 180,058 | -0.10(-0.43%) |
May 17, 2019 | 23.43 | 24.12 | 23.04 | 23.13 | 237,200 | -0.53(-2.24%) |
May 16, 2019 | 23.85 | 24.14 | 23.48 | 23.66 | 166,707 | -0.19(-0.80%) |
May 15, 2019 | 23.52 | 24.09 | 23.38 | 23.85 | 194,418 | +0.14(+0.59%) |
May 14, 2019 | 23.36 | 23.86 | 23.10 | 23.71 | 196,425 | +0.46(+1.98%) |
May 13, 2019 | 23.70 | 23.70 | 22.96 | 23.25 | 311,919 | -1.02(-4.20%) |
May 10, 2019 | 24.28 | 24.38 | 23.62 | 24.27 | 224,400 | -0.10(-0.41%) |
May 09, 2019 | 24.02 | 24.66 | 23.79 | 24.37 | 226,786 | +0.10(+0.41%) |
May 08, 2019 | 24.75 | 24.99 | 24.24 | 24.27 | 198,686 | -0.42(-1.70%) |
May 07, 2019 | 25.22 | 25.35 | 24.42 | 24.69 | 294,165 | -0.76(-2.99%) |
May 06, 2019 | 25.16 | 25.62 | 24.90 | 25.45 | 212,817 | -0.33(-1.28%) |
May 03, 2019 | 25.65 | 25.99 | 25.45 | 25.78 | 183,500 | +0.28(+1.10%) |
May 02, 2019 | 24.70 | 25.52 | 24.56 | 25.50 | 204,252 | +0.70(+2.82%) |
May 01, 2019 | 25.98 | 26.05 | 24.74 | 24.80 | 355,688 | -1.07(-4.14%) |
Apr 30, 2019 | 26.09 | 26.10 | 25.31 | 25.87 | 246,959 | -0.16(-0.61%) |
Apr 29, 2019 | 25.72 | 26.16 | 25.44 | 26.03 | 222,367 | +0.31(+1.21%) |
Apr 26, 2019 | 25.70 | 25.99 | 25.46 | 25.72 | 233,700 | -0.06(-0.23%) |
Apr 25, 2019 | 26.10 | 26.29 | 25.52 | 25.78 | 262,711 | -0.14(-0.54%) |
Apr 24, 2019 | 24.81 | 26.16 | 24.74 | 25.92 | 374,123 | +1.16(+4.68%) |
Apr 23, 2019 | 24.37 | 24.80 | 24.10 | 24.76 | 298,855 | +0.51(+2.10%) |
Apr 22, 2019 | 25.16 | 25.16 | 23.56 | 24.25 | 437,373 | -0.90(-3.58%) |
Apr 18, 2019 | 25.86 | 25.89 | 25.15 | 25.15 | 286,100 | -0.75(-2.90%) |
Apr 17, 2019 | 25.39 | 25.93 | 25.24 | 25.90 | 416,166 | +0.68(+2.70%) |
Apr 16, 2019 | 25.00 | 25.28 | 24.54 | 25.22 | 270,190 | +0.29(+1.16%) |
Apr 15, 2019 | 24.62 | 24.95 | 24.41 | 24.93 | 287,545 | +0.33(+1.34%) |
Apr 12, 2019 | 25.36 | 25.56 | 24.48 | 24.60 | 403,300 | -0.64(-2.54%) |
Apr 11, 2019 | 25.10 | 25.27 | 24.71 | 25.24 | 488,045 | +0.07(+0.28%) |
Apr 10, 2019 | 24.60 | 25.22 | 24.60 | 25.17 | 378,431 | +0.58(+2.36%) |
Apr 09, 2019 | 25.04 | 25.18 | 24.46 | 24.59 | 325,352 | -0.47(-1.88%) |
Apr 08, 2019 | 24.60 | 25.16 | 24.30 | 25.06 | 272,459 | +0.40(+1.62%) |
Apr 05, 2019 | 24.60 | 25.11 | 24.50 | 24.66 | 349,900 | +0.09(+0.37%) |
Apr 04, 2019 | 24.94 | 25.40 | 24.50 | 24.57 | 448,386 | -0.39(-1.56%) |
Apr 03, 2019 | 23.36 | 25.15 | 23.25 | 24.96 | 784,594 | +1.87(+8.10%) |
Apr 02, 2019 | 23.09 | 23.50 | 22.73 | 23.09 | 689,843 | +0.04(+0.17%) |
Apr 01, 2019 | 23.08 | 23.16 | 21.89 | 23.05 | 546,850 | +0.19(+0.83%) |
Mar 29, 2019 | 23.83 | 23.94 | 22.79 | 22.86 | 662,300 | -0.88(-3.71%) |
Mar 28, 2019 | 23.70 | 24.41 | 23.52 | 23.74 | 585,712 | +0.04(+0.17%) |
Mar 27, 2019 | 24.90 | 25.78 | 23.48 | 23.70 | 776,386 | -0.93(-3.78%) |
Mar 26, 2019 | 23.49 | 25.07 | 21.32 | 24.63 | 1,354,795 | +0.78(+3.27%) |
Mar 25, 2019 | 23.44 | 24.37 | 23.28 | 23.85 | 580,167 | +0.36(+1.53%) |
Mar 22, 2019 | 24.23 | 24.28 | 23.12 | 23.49 | 369,000 | -0.87(-3.57%) |
Mar 21, 2019 | 23.50 | 24.59 | 23.50 | 24.36 | 356,680 | +0.82(+3.48%) |
Mar 20, 2019 | 23.02 | 23.84 | 22.95 | 23.54 | 425,369 | +0.46(+1.99%) |
Mar 19, 2019 | 23.62 | 23.66 | 22.77 | 23.08 | 465,169 | -0.42(-1.79%) |
Mar 18, 2019 | 23.05 | 23.79 | 22.92 | 23.50 | 354,779 | +0.56(+2.44%) |
Mar 15, 2019 | 23.22 | 23.36 | 22.76 | 22.94 | 576,800 | -0.26(-1.12%) |
Mar 14, 2019 | 23.43 | 23.48 | 23.02 | 23.20 | 317,782 | -0.31(-1.32%) |
Mar 13, 2019 | 23.64 | 23.85 | 23.45 | 23.51 | 229,253 | -0.08(-0.34%) |
Mar 12, 2019 | 24.01 | 24.05 | 23.25 | 23.59 | 222,007 | -0.32(-1.34%) |
Mar 11, 2019 | 23.34 | 23.99 | 23.14 | 23.91 | 362,911 | +0.71(+3.06%) |
Mar 08, 2019 | 22.82 | 23.43 | 22.64 | 23.20 | 277,400 | +0.08(+0.35%) |
Mar 07, 2019 | 23.18 | 23.46 | 22.65 | 23.12 | 232,545 | -0.17(-0.73%) |
Mar 06, 2019 | 22.90 | 23.34 | 22.55 | 23.29 | 331,086 | +0.48(+2.10%) |
Mar 05, 2019 | 22.49 | 23.02 | 22.29 | 22.81 | 303,727 | +0.41(+1.83%) |
Mar 04, 2019 | 23.63 | 23.65 | 21.98 | 22.40 | 612,365 | -1.03(-4.40%) |
Mar 01, 2019 | 23.89 | 24.66 | 23.36 | 23.43 | 310,300 | -0.16(-0.68%) |
Feb 28, 2019 | 23.56 | 24.06 | 22.87 | 23.59 | 460,104 | +0.02(+0.08%) |
Feb 27, 2019 | 23.36 | 24.18 | 23.36 | 23.57 | 385,092 | +0.18(+0.77%) |
Feb 26, 2019 | 23.35 | 23.57 | 22.93 | 23.39 | 289,825 | +0.04(+0.17%) |
Feb 25, 2019 | 23.19 | 23.71 | 23.14 | 23.35 | 401,214 | +0.43(+1.88%) |
Feb 22, 2019 | 22.47 | 22.95 | 22.21 | 22.92 | 276,900 | +0.59(+2.64%) |
Feb 21, 2019 | 22.83 | 23.07 | 22.14 | 22.33 | 537,517 | -0.37(-1.63%) |
Feb 20, 2019 | 21.74 | 22.72 | 21.73 | 22.70 | 455,468 | +1.06(+4.90%) |
Feb 19, 2019 | 21.73 | 21.96 | 21.50 | 21.64 | 258,721 | -0.16(-0.73%) |
Feb 15, 2019 | 21.89 | 22.07 | 21.65 | 21.80 | 297,200 | +0.02(+0.09%) |
Feb 14, 2019 | 20.95 | 21.89 | 20.73 | 21.78 | 454,746 | +0.66(+3.13%) |
Feb 13, 2019 | 21.30 | 21.55 | 20.71 | 21.12 | 308,639 | -0.19(-0.89%) |
Feb 12, 2019 | 20.54 | 21.35 | 20.54 | 21.31 | 283,804 | +0.93(+4.56%) |
Feb 11, 2019 | 20.04 | 20.43 | 19.73 | 20.38 | 254,661 | +0.36(+1.80%) |
Feb 08, 2019 | 20.40 | 20.56 | 19.86 | 20.02 | 520,300 | -0.59(-2.86%) |
Feb 07, 2019 | 21.00 | 21.12 | 20.25 | 20.61 | 765,499 | -0.48(-2.28%) |
Feb 06, 2019 | 21.03 | 21.14 | 20.59 | 21.09 | 579,512 | -0.01(-0.05%) |
Feb 05, 2019 | 20.97 | 21.14 | 20.57 | 21.10 | 517,392 | +0.25(+1.20%) |
Feb 04, 2019 | 20.66 | 21.09 | 20.49 | 20.85 | 667,103 | +0.06(+0.29%) |