Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 17.80 | 19.00 | 17.30 | 18.10 | 8,890 | +0.00(+0.00%) |
Jan 30, 2020 | 18.40 | 18.75 | 17.30 | 18.10 | 19,030 | -0.10(-0.55%) |
Jan 29, 2020 | 18.70 | 19.30 | 17.90 | 18.20 | 16,731 | -0.90(-4.71%) |
Jan 28, 2020 | 18.10 | 19.30 | 17.60 | 19.10 | 20,036 | +1.30(+7.30%) |
Jan 27, 2020 | 18.40 | 19.20 | 17.60 | 17.80 | 13,191 | -1.10(-5.82%) |
Jan 24, 2020 | 19.20 | 19.78 | 18.00 | 18.90 | 19,060 | -0.80(-4.06%) |
Jan 23, 2020 | 20.00 | 20.20 | 18.20 | 19.70 | 30,132 | -0.30(-1.50%) |
Jan 22, 2020 | 19.60 | 20.20 | 18.70 | 20.00 | 43,640 | +0.50(+2.56%) |
Jan 21, 2020 | 18.00 | 20.10 | 17.50 | 19.50 | 22,415 | +1.40(+7.73%) |
Jan 17, 2020 | 18.60 | 19.80 | 17.70 | 18.10 | 21,120 | -0.20(-1.09%) |
Jan 16, 2020 | 17.60 | 18.60 | 17.00 | 18.30 | 29,431 | +1.30(+7.65%) |
Jan 15, 2020 | 16.80 | 17.50 | 16.70 | 17.00 | 10,414 | +0.00(+0.00%) |
Jan 14, 2020 | 16.30 | 17.90 | 16.00 | 17.00 | 45,929 | +0.90(+5.59%) |
Jan 13, 2020 | 18.50 | 18.70 | 15.60 | 16.10 | 31,893 | -0.70(-4.17%) |
Jan 10, 2020 | 15.50 | 16.80 | 14.10 | 16.80 | 51,930 | +1.10(+7.01%) |
Jan 09, 2020 | 16.80 | 16.80 | 15.40 | 15.70 | 30,690 | -0.60(-3.68%) |
Jan 08, 2020 | 15.20 | 16.80 | 14.47 | 16.30 | 29,110 | +1.10(+7.24%) |
Jan 07, 2020 | 15.80 | 16.04 | 14.50 | 15.20 | 24,768 | -0.80(-5.00%) |
Jan 06, 2020 | 16.30 | 17.00 | 15.80 | 16.00 | 13,760 | -0.20(-1.23%) |
Jan 03, 2020 | 17.00 | 17.97 | 15.90 | 16.20 | 31,870 | -0.70(-4.14%) |
Jan 02, 2020 | 17.40 | 18.80 | 16.10 | 16.90 | 16,335 | -0.30(-1.74%) |
Dec 31, 2019 | 16.70 | 17.90 | 16.00 | 17.20 | 49,470 | +0.50(+2.99%) |
Dec 30, 2019 | 16.20 | 17.90 | 15.90 | 16.70 | 42,128 | +0.60(+3.73%) |
Dec 27, 2019 | 15.00 | 16.60 | 15.00 | 16.10 | 75,940 | +0.80(+5.23%) |
Dec 26, 2019 | 13.80 | 16.70 | 13.70 | 15.30 | 83,422 | +1.50(+10.87%) |
Dec 24, 2019 | 13.50 | 14.00 | 13.10 | 13.80 | 11,600 | +0.30(+2.22%) |
Dec 23, 2019 | 14.00 | 14.00 | 12.55 | 13.50 | 58,637 | -0.40(-2.88%) |
Dec 20, 2019 | 12.70 | 13.90 | 12.40 | 13.90 | 38,410 | +1.20(+9.45%) |
Dec 19, 2019 | 12.40 | 12.90 | 12.20 | 12.70 | 14,545 | +0.40(+3.25%) |
Dec 18, 2019 | 12.40 | 12.90 | 12.10 | 12.30 | 13,770 | -0.10(-0.81%) |
Dec 17, 2019 | 12.80 | 12.80 | 12.25 | 12.40 | 9,454 | -0.40(-3.13%) |
Dec 16, 2019 | 12.80 | 13.00 | 12.00 | 12.80 | 22,068 | +0.10(+0.79%) |
Dec 13, 2019 | 12.70 | 12.90 | 12.20 | 12.70 | 11,320 | +0.00(+0.00%) |
Dec 12, 2019 | 11.70 | 13.00 | 11.60 | 12.70 | 22,241 | +0.90(+7.63%) |
Dec 11, 2019 | 12.30 | 12.50 | 11.30 | 11.80 | 28,462 | -0.40(-3.28%) |
Dec 10, 2019 | 13.00 | 13.00 | 11.20 | 12.20 | 48,942 | -0.30(-2.40%) |
Dec 09, 2019 | 12.60 | 13.20 | 12.50 | 12.50 | 13,719 | -0.10(-0.79%) |
Dec 06, 2019 | 12.30 | 12.70 | 12.20 | 12.60 | 14,960 | +0.50(+4.13%) |
Dec 05, 2019 | 12.60 | 13.20 | 12.00 | 12.10 | 10,609 | -0.50(-3.97%) |
Dec 04, 2019 | 12.00 | 12.90 | 11.93 | 12.60 | 22,360 | +0.60(+5.00%) |
Dec 03, 2019 | 12.40 | 12.80 | 11.50 | 12.00 | 37,026 | +0.20(+1.69%) |
Dec 02, 2019 | 13.50 | 13.70 | 11.74 | 11.80 | 32,863 | -1.40(-10.61%) |
Nov 29, 2019 | 13.30 | 13.90 | 13.20 | 13.20 | 43,210 | -0.50(-3.65%) |
Nov 27, 2019 | 13.60 | 14.00 | 13.50 | 13.70 | 31,050 | +0.00(+0.00%) |
Nov 26, 2019 | 14.00 | 14.00 | 13.55 | 13.70 | 33,148 | -0.10(-0.72%) |
Nov 25, 2019 | 13.80 | 14.30 | 13.50 | 13.80 | 61,829 | -0.20(-1.43%) |
Nov 22, 2019 | 13.90 | 14.30 | 13.50 | 14.00 | 29,460 | +0.40(+2.94%) |
Nov 21, 2019 | 13.40 | 14.20 | 12.99 | 13.60 | 65,177 | +0.60(+4.62%) |
Nov 20, 2019 | 13.00 | 13.30 | 12.55 | 13.00 | 172,063 | -2.30(-15.03%) |
Nov 19, 2019 | 16.70 | 17.90 | 15.20 | 15.30 | 15,252 | -0.90(-5.56%) |
Nov 18, 2019 | 18.10 | 18.29 | 15.00 | 16.20 | 6,387 | -1.70(-9.50%) |
Nov 15, 2019 | 17.90 | 18.20 | 17.30 | 17.90 | 2,210 | +0.40(+2.29%) |
Nov 14, 2019 | 17.30 | 17.77 | 17.20 | 17.50 | 2,177 | +0.10(+0.57%) |
Nov 13, 2019 | 17.80 | 18.10 | 17.30 | 17.40 | 3,308 | -0.70(-3.87%) |
Nov 12, 2019 | 18.20 | 18.80 | 17.80 | 18.10 | 1,572 | -0.10(-0.55%) |
Nov 11, 2019 | 18.30 | 19.00 | 17.70 | 18.20 | 4,625 | +0.40(+2.25%) |
Nov 08, 2019 | 19.00 | 19.80 | 17.50 | 17.80 | 6,550 | -1.20(-6.32%) |
Nov 07, 2019 | 19.50 | 19.70 | 18.60 | 19.00 | 6,561 | +0.10(+0.53%) |
Nov 06, 2019 | 19.20 | 19.50 | 18.00 | 18.90 | 4,337 | -0.20(-1.05%) |
Nov 05, 2019 | 19.70 | 19.90 | 18.80 | 19.10 | 3,071 | -0.50(-2.55%) |
Nov 04, 2019 | 20.60 | 20.60 | 19.50 | 19.60 | 7,937 | -0.80(-3.92%) |
Nov 01, 2019 | 19.80 | 21.00 | 19.80 | 20.40 | 4,870 | +0.90(+4.62%) |
Oct 31, 2019 | 19.90 | 20.00 | 19.50 | 19.50 | 1,633 | -0.70(-3.47%) |
Oct 30, 2019 | 19.60 | 20.20 | 18.60 | 20.20 | 2,797 | +0.40(+2.02%) |
Oct 29, 2019 | 17.90 | 20.30 | 17.90 | 19.80 | 6,765 | +1.70(+9.39%) |
Oct 28, 2019 | 18.10 | 18.40 | 17.20 | 18.10 | 2,515 | +0.90(+5.23%) |
Oct 25, 2019 | 18.80 | 20.40 | 17.00 | 17.20 | 8,050 | -1.50(-8.02%) |
Oct 24, 2019 | 19.70 | 19.90 | 18.40 | 18.70 | 3,780 | -0.60(-3.11%) |
Oct 23, 2019 | 20.10 | 20.60 | 19.20 | 19.30 | 3,318 | -0.50(-2.53%) |
Oct 22, 2019 | 19.90 | 20.10 | 19.50 | 19.80 | 1,433 | -0.20(-1.00%) |
Oct 21, 2019 | 19.30 | 20.42 | 18.70 | 20.00 | 2,152 | +1.10(+5.82%) |
Oct 18, 2019 | 19.90 | 20.20 | 18.30 | 18.90 | 6,730 | -1.50(-7.35%) |
Oct 17, 2019 | 20.30 | 21.90 | 18.91 | 20.40 | 3,460 | +0.00(+0.00%) |
Oct 16, 2019 | 20.50 | 21.06 | 20.20 | 20.40 | 1,174 | -0.70(-3.32%) |
Oct 15, 2019 | 20.30 | 22.30 | 20.07 | 21.10 | 3,666 | +0.80(+3.94%) |
Oct 14, 2019 | 19.40 | 20.80 | 19.40 | 20.30 | 963 | +0.50(+2.53%) |
Oct 11, 2019 | 19.40 | 20.90 | 19.20 | 19.80 | 2,640 | +0.90(+4.76%) |
Oct 10, 2019 | 19.50 | 19.90 | 18.50 | 18.90 | 3,178 | -0.40(-2.07%) |
Oct 09, 2019 | 20.00 | 20.10 | 18.50 | 19.30 | 4,554 | -1.10(-5.39%) |
Oct 08, 2019 | 20.00 | 20.70 | 19.10 | 20.40 | 4,752 | -0.20(-0.97%) |
Oct 07, 2019 | 20.90 | 22.20 | 20.10 | 20.60 | 4,881 | -0.90(-4.19%) |
Oct 04, 2019 | 21.10 | 22.00 | 20.50 | 21.50 | 5,350 | +0.30(+1.42%) |
Oct 03, 2019 | 21.50 | 21.95 | 20.39 | 21.20 | 6,342 | -1.00(-4.50%) |
Oct 02, 2019 | 23.70 | 24.65 | 21.90 | 22.20 | 7,211 | -1.70(-7.11%) |
Oct 01, 2019 | 24.90 | 25.70 | 23.70 | 23.90 | 15,971 | -1.00(-4.02%) |
Sep 30, 2019 | 25.40 | 26.10 | 24.30 | 24.90 | 10,338 | -0.10(-0.40%) |
Sep 27, 2019 | 24.90 | 25.70 | 23.50 | 25.00 | 15,500 | +0.35(+1.42%) |
Sep 26, 2019 | 23.60 | 25.50 | 22.95 | 24.65 | 13,785 | +0.85(+3.57%) |
Sep 25, 2019 | 23.70 | 24.80 | 23.10 | 23.80 | 6,417 | +0.40(+1.71%) |
Sep 24, 2019 | 24.50 | 25.70 | 23.40 | 23.40 | 13,101 | -0.10(-0.43%) |
Sep 23, 2019 | 22.40 | 25.40 | 22.40 | 23.50 | 10,481 | +2.00(+9.30%) |
Sep 20, 2019 | 21.80 | 23.10 | 21.50 | 21.50 | 21,590 | -0.40(-1.83%) |
Sep 19, 2019 | 24.10 | 25.10 | 21.80 | 21.90 | 8,875 | -1.70(-7.20%) |
Sep 18, 2019 | 25.10 | 25.55 | 23.00 | 23.60 | 10,739 | -1.40(-5.60%) |
Sep 17, 2019 | 26.20 | 27.18 | 25.00 | 25.00 | 4,248 | -1.20(-4.58%) |
Sep 16, 2019 | 28.40 | 31.00 | 26.20 | 26.20 | 4,222 | -2.20(-7.75%) |
Sep 13, 2019 | 28.40 | 29.70 | 28.00 | 28.40 | 3,530 | +0.40(+1.43%) |
Sep 12, 2019 | 30.90 | 31.50 | 27.10 | 28.00 | 6,341 | -2.60(-8.50%) |
Sep 11, 2019 | 27.80 | 30.90 | 26.13 | 30.60 | 3,933 | +3.10(+11.27%) |
Sep 10, 2019 | 27.57 | 28.35 | 26.20 | 27.50 | 5,846 | +0.40(+1.48%) |
Sep 09, 2019 | 27.90 | 29.20 | 26.70 | 27.10 | 1,969 | +0.10(+0.37%) |
Sep 06, 2019 | 30.90 | 33.10 | 25.70 | 27.00 | 6,600 | -3.70(-12.05%) |
Sep 05, 2019 | 30.70 | 31.60 | 29.60 | 30.70 | 3,060 | +0.60(+1.99%) |
Sep 04, 2019 | 30.80 | 31.60 | 29.90 | 30.10 | 1,522 | -0.20(-0.66%) |
Sep 03, 2019 | 30.80 | 32.15 | 29.30 | 30.30 | 6,944 | -1.00(-3.19%) |
Aug 30, 2019 | 32.00 | 33.40 | 29.20 | 31.30 | 7,120 | -0.40(-1.26%) |
Aug 29, 2019 | 29.70 | 32.60 | 28.30 | 31.70 | 8,972 | +2.60(+8.93%) |
Aug 28, 2019 | 26.33 | 32.60 | 26.33 | 29.10 | 5,982 | +1.80(+6.59%) |
Aug 27, 2019 | 28.80 | 33.40 | 26.40 | 27.30 | 4,061 | -1.20(-4.21%) |
Aug 26, 2019 | 30.30 | 31.50 | 28.10 | 28.50 | 2,823 | -1.30(-4.36%) |
Aug 23, 2019 | 30.50 | 30.50 | 27.40 | 29.80 | 6,150 | -0.20(-0.67%) |
Aug 22, 2019 | 30.30 | 33.30 | 30.00 | 30.00 | 5,435 | +0.00(+0.00%) |
Aug 21, 2019 | 28.50 | 32.20 | 26.80 | 30.00 | 11,575 | +1.90(+6.76%) |
Aug 20, 2019 | 27.90 | 28.50 | 26.80 | 28.10 | 2,566 | +0.00(+0.00%) |
Aug 19, 2019 | 27.50 | 29.40 | 27.10 | 28.10 | 3,088 | +0.60(+2.18%) |
Aug 16, 2019 | 27.30 | 27.50 | 26.40 | 27.50 | 2,430 | +0.30(+1.10%) |
Aug 15, 2019 | 24.70 | 28.00 | 22.60 | 27.20 | 4,356 | +2.40(+9.68%) |
Aug 14, 2019 | 26.40 | 28.30 | 24.10 | 24.80 | 6,402 | -2.10(-7.81%) |
Aug 13, 2019 | 24.40 | 27.00 | 21.40 | 26.90 | 1,767 | +1.80(+7.17%) |
Aug 12, 2019 | 24.40 | 25.23 | 21.50 | 25.10 | 2,748 | +0.50(+2.03%) |
Aug 09, 2019 | 24.90 | 25.90 | 24.50 | 24.60 | 3,450 | -0.30(-1.20%) |
Aug 08, 2019 | 23.00 | 25.70 | 23.00 | 24.90 | 3,749 | +2.20(+9.69%) |
Aug 07, 2019 | 23.20 | 24.21 | 21.80 | 22.70 | 2,127 | -0.80(-3.40%) |
Aug 06, 2019 | 22.70 | 24.30 | 21.30 | 23.50 | 2,511 | +0.80(+3.52%) |
Aug 05, 2019 | 23.70 | 24.80 | 21.00 | 22.70 | 3,736 | -1.40(-5.81%) |
Aug 02, 2019 | 24.60 | 24.70 | 22.80 | 24.10 | 2,060 | +1.20(+5.24%) |
Aug 01, 2019 | 26.10 | 26.80 | 22.50 | 22.90 | 7,994 | -3.40(-12.93%) |
Jul 31, 2019 | 27.40 | 28.90 | 25.90 | 26.30 | 3,777 | -1.20(-4.36%) |
Jul 30, 2019 | 26.00 | 28.40 | 25.80 | 27.50 | 4,951 | +1.30(+4.96%) |
Jul 29, 2019 | 25.20 | 27.11 | 25.20 | 26.20 | 3,854 | -0.10(-0.38%) |
Jul 26, 2019 | 26.00 | 29.80 | 25.00 | 26.30 | 10,700 | +0.30(+1.15%) |
Jul 25, 2019 | 26.80 | 26.80 | 25.70 | 26.00 | 3,349 | -1.10(-4.06%) |
Jul 24, 2019 | 28.10 | 28.11 | 26.30 | 27.10 | 3,522 | -1.10(-3.90%) |
Jul 23, 2019 | 28.10 | 29.10 | 26.00 | 28.20 | 6,366 | +0.40(+1.44%) |
Jul 22, 2019 | 28.50 | 28.50 | 26.70 | 27.80 | 2,424 | -0.90(-3.14%) |
Jul 19, 2019 | 27.70 | 29.20 | 27.56 | 28.70 | 2,490 | +0.40(+1.41%) |
Jul 18, 2019 | 29.60 | 31.00 | 27.46 | 28.30 | 4,810 | -2.00(-6.60%) |
Jul 17, 2019 | 28.20 | 31.30 | 26.90 | 30.30 | 9,771 | +1.80(+6.32%) |
Jul 16, 2019 | 27.20 | 29.70 | 26.80 | 28.50 | 6,937 | +1.50(+5.56%) |
Jul 15, 2019 | 28.60 | 29.80 | 26.50 | 27.00 | 8,457 | -2.00(-6.90%) |
Jul 12, 2019 | 31.10 | 31.10 | 28.60 | 29.00 | 7,930 | -2.10(-6.75%) |
Jul 11, 2019 | 30.80 | 32.00 | 30.30 | 31.10 | 13,041 | +0.90(+2.98%) |
Jul 10, 2019 | 30.80 | 31.50 | 30.10 | 30.20 | 5,662 | -0.60(-1.95%) |
Jul 09, 2019 | 31.00 | 34.20 | 28.00 | 30.80 | 13,870 | -0.30(-0.96%) |
Jul 08, 2019 | 32.30 | 33.10 | 30.20 | 31.10 | 4,190 | -1.50(-4.60%) |
Jul 05, 2019 | 33.20 | 33.20 | 30.00 | 32.60 | 8,350 | -1.00(-2.98%) |
Jul 03, 2019 | 33.70 | 34.10 | 32.30 | 33.60 | 6,120 | +0.30(+0.90%) |
Jul 02, 2019 | 32.40 | 34.70 | 32.40 | 33.30 | 30,372 | +0.90(+2.78%) |
Jul 01, 2019 | 30.50 | 33.30 | 30.00 | 32.40 | 25,350 | +2.10(+6.93%) |
Jun 28, 2019 | 32.30 | 35.60 | 30.30 | 30.30 | 245,490 | -2.20(-6.77%) |
Jun 27, 2019 | 33.40 | 34.30 | 31.90 | 32.50 | 12,995 | -1.00(-2.99%) |
Jun 26, 2019 | 35.70 | 36.80 | 33.20 | 33.50 | 10,037 | -2.00(-5.63%) |
Jun 25, 2019 | 36.80 | 37.30 | 34.55 | 35.50 | 31,622 | -1.50(-4.05%) |
Jun 24, 2019 | 37.60 | 39.70 | 36.40 | 37.00 | 16,068 | -1.90(-4.88%) |
Jun 21, 2019 | 40.80 | 43.20 | 36.90 | 38.90 | 31,290 | -2.80(-6.71%) |
Jun 20, 2019 | 40.50 | 42.70 | 37.90 | 41.70 | 8,728 | +0.60(+1.46%) |
Jun 19, 2019 | 42.30 | 46.20 | 39.80 | 41.10 | 8,466 | -1.20(-2.84%) |
Jun 18, 2019 | 42.30 | 46.40 | 39.10 | 42.30 | 7,264 | -0.10(-0.24%) |
Jun 17, 2019 | 47.30 | 48.00 | 40.70 | 42.40 | 12,833 | -4.60(-9.79%) |
Jun 14, 2019 | 44.40 | 47.00 | 41.75 | 47.00 | 8,140 | +3.30(+7.55%) |
Jun 13, 2019 | 47.70 | 48.70 | 43.60 | 43.70 | 6,363 | -3.30(-7.02%) |
Jun 12, 2019 | 40.20 | 47.00 | 37.90 | 47.00 | 13,215 | +1.80(+3.98%) |
Jun 11, 2019 | 46.90 | 46.90 | 42.80 | 45.20 | 11,228 | -1.10(-2.38%) |
Jun 10, 2019 | 41.90 | 48.50 | 41.90 | 46.30 | 14,187 | +4.90(+11.84%) |
Jun 07, 2019 | 43.00 | 44.80 | 39.90 | 41.40 | 8,340 | -1.00(-2.36%) |
Jun 06, 2019 | 40.80 | 43.30 | 39.95 | 42.40 | 8,607 | +2.20(+5.47%) |
Jun 05, 2019 | 39.20 | 41.10 | 38.60 | 40.20 | 8,847 | +1.50(+3.88%) |
Jun 04, 2019 | 39.40 | 42.40 | 36.80 | 38.70 | 6,184 | -0.40(-1.02%) |
Jun 03, 2019 | 40.50 | 43.70 | 37.50 | 39.10 | 5,018 | -1.00(-2.49%) |
May 31, 2019 | 41.20 | 42.50 | 40.00 | 40.10 | 5,780 | -2.40(-5.65%) |
May 30, 2019 | 42.10 | 44.00 | 41.60 | 42.50 | 3,788 | +1.40(+3.41%) |
May 29, 2019 | 43.50 | 43.50 | 40.15 | 41.10 | 8,469 | -0.70(-1.67%) |
May 28, 2019 | 41.80 | 45.90 | 40.70 | 41.80 | 6,048 | -1.70(-3.91%) |
May 24, 2019 | 42.30 | 48.10 | 42.30 | 43.50 | 5,190 | +1.20(+2.84%) |
May 23, 2019 | 43.50 | 43.50 | 40.50 | 42.30 | 4,894 | -1.90(-4.30%) |
May 22, 2019 | 45.80 | 45.80 | 43.40 | 44.20 | 6,243 | -0.30(-0.67%) |
May 21, 2019 | 43.60 | 45.95 | 43.60 | 44.50 | 8,118 | +0.70(+1.60%) |
May 20, 2019 | 43.10 | 44.80 | 42.00 | 43.80 | 8,816 | +0.00(+0.00%) |
May 17, 2019 | 45.70 | 48.30 | 42.45 | 43.80 | 9,430 | -2.50(-5.40%) |
May 16, 2019 | 46.90 | 48.20 | 45.80 | 46.30 | 5,140 | -0.90(-1.91%) |
May 15, 2019 | 48.50 | 48.50 | 46.10 | 47.20 | 12,596 | -1.70(-3.48%) |
May 14, 2019 | 50.00 | 51.45 | 47.40 | 48.90 | 16,491 | -0.60(-1.21%) |
May 13, 2019 | 48.80 | 51.20 | 46.20 | 49.50 | 13,813 | -0.50(-1.00%) |
May 10, 2019 | 47.00 | 50.50 | 44.80 | 50.00 | 26,880 | +3.50(+7.53%) |
May 09, 2019 | 47.90 | 48.50 | 45.00 | 46.50 | 16,567 | -1.00(-2.11%) |
May 08, 2019 | 47.30 | 49.70 | 47.00 | 47.50 | 11,298 | +0.10(+0.21%) |
May 07, 2019 | 46.50 | 52.00 | 44.90 | 47.40 | 37,570 | +0.20(+0.42%) |
May 06, 2019 | 41.20 | 48.00 | 41.20 | 47.20 | 38,812 | +5.30(+12.65%) |
May 03, 2019 | 40.90 | 43.30 | 40.00 | 41.90 | 6,120 | +1.60(+3.97%) |
May 02, 2019 | 42.20 | 43.18 | 40.00 | 40.30 | 9,352 | -1.80(-4.28%) |
May 01, 2019 | 41.40 | 43.00 | 40.00 | 42.10 | 19,424 | +1.90(+4.73%) |
Apr 30, 2019 | 37.00 | 44.10 | 36.00 | 40.20 | 25,263 | +3.20(+8.65%) |
Apr 29, 2019 | 35.30 | 37.00 | 34.20 | 37.00 | 7,108 | +1.30(+3.64%) |
Apr 26, 2019 | 35.50 | 37.00 | 34.60 | 35.70 | 4,560 | +0.20(+0.56%) |
Apr 25, 2019 | 34.60 | 36.60 | 34.40 | 35.50 | 3,351 | +0.50(+1.43%) |
Apr 24, 2019 | 37.30 | 37.94 | 33.57 | 35.00 | 11,329 | -2.40(-6.42%) |
Apr 23, 2019 | 37.50 | 37.50 | 33.80 | 37.40 | 9,856 | +0.50(+1.36%) |
Apr 22, 2019 | 33.50 | 37.48 | 31.40 | 36.90 | 25,267 | +3.70(+11.14%) |
Apr 18, 2019 | 27.60 | 34.90 | 27.60 | 33.20 | 18,620 | +5.70(+20.73%) |
Apr 17, 2019 | 28.80 | 29.80 | 27.46 | 27.50 | 738 | -1.05(-3.68%) |
Apr 16, 2019 | 29.50 | 30.40 | 28.38 | 28.55 | 1,877 | -0.65(-2.23%) |
Apr 15, 2019 | 30.00 | 30.00 | 28.50 | 29.20 | 2,797 | -1.90(-6.11%) |
Apr 12, 2019 | 30.70 | 31.30 | 30.70 | 31.10 | 250 | +0.80(+2.64%) |
Apr 11, 2019 | 30.40 | 32.00 | 30.30 | 30.30 | 1,751 | +0.10(+0.33%) |
Apr 10, 2019 | 30.80 | 31.70 | 28.90 | 30.20 | 2,849 | -0.60(-1.95%) |
Apr 09, 2019 | 32.20 | 32.30 | 30.60 | 30.80 | 2,474 | -0.20(-0.65%) |
Apr 08, 2019 | 32.20 | 32.40 | 30.50 | 31.00 | 2,626 | -1.40(-4.32%) |
Apr 05, 2019 | 30.60 | 32.40 | 27.54 | 32.40 | 11,620 | +2.00(+6.58%) |
Apr 04, 2019 | 30.20 | 32.00 | 30.00 | 30.40 | 1,924 | +0.30(+1.00%) |
Apr 03, 2019 | 31.50 | 31.50 | 29.90 | 30.10 | 1,948 | -1.30(-4.14%) |
Apr 02, 2019 | 30.00 | 32.50 | 29.90 | 31.40 | 3,661 | +1.50(+5.02%) |
Apr 01, 2019 | 28.60 | 30.70 | 28.40 | 29.90 | 1,811 | +1.30(+4.55%) |
Mar 29, 2019 | 28.40 | 29.60 | 26.10 | 28.60 | 3,530 | +0.70(+2.51%) |
Mar 28, 2019 | 27.40 | 28.80 | 26.60 | 27.90 | 6,468 | +0.40(+1.45%) |
Mar 27, 2019 | 28.20 | 28.60 | 26.90 | 27.50 | 3,859 | -0.70(-2.48%) |
Mar 26, 2019 | 29.20 | 32.00 | 28.00 | 28.20 | 9,105 | -1.20(-4.08%) |
Mar 25, 2019 | 30.00 | 32.21 | 29.05 | 29.40 | 1,635 | +0.40(+1.38%) |
Mar 22, 2019 | 29.10 | 36.50 | 28.80 | 29.00 | 4,190 | -0.20(-0.68%) |
Mar 21, 2019 | 31.70 | 31.80 | 29.20 | 29.20 | 4,475 | -1.80(-5.81%) |
Mar 20, 2019 | 32.90 | 32.90 | 29.80 | 31.00 | 2,733 | -0.20(-0.64%) |
Mar 19, 2019 | 31.40 | 32.00 | 30.50 | 31.20 | 2,471 | +0.20(+0.65%) |
Mar 18, 2019 | 33.51 | 34.75 | 31.00 | 31.00 | 1,533 | -1.70(-5.20%) |
Mar 15, 2019 | 30.10 | 32.80 | 29.69 | 32.70 | 2,820 | +2.50(+8.28%) |
Mar 14, 2019 | 31.50 | 32.00 | 28.80 | 30.20 | 5,133 | -1.40(-4.43%) |
Mar 13, 2019 | 30.68 | 32.70 | 30.68 | 31.60 | 1,958 | +2.00(+6.76%) |
Mar 12, 2019 | 30.00 | 30.30 | 29.60 | 29.60 | 2,401 | -0.80(-2.63%) |
Mar 11, 2019 | 27.40 | 32.86 | 27.40 | 30.40 | 1,782 | +3.30(+12.18%) |
Mar 08, 2019 | 27.00 | 28.05 | 26.80 | 27.10 | 1,670 | -1.30(-4.58%) |
Mar 07, 2019 | 30.00 | 30.00 | 27.00 | 28.40 | 4,641 | -2.00(-6.58%) |
Mar 06, 2019 | 31.10 | 31.60 | 29.95 | 30.40 | 3,372 | -1.10(-3.49%) |
Mar 05, 2019 | 30.50 | 32.30 | 30.50 | 31.50 | 1,079 | +0.90(+2.94%) |
Mar 04, 2019 | 32.00 | 32.80 | 29.15 | 30.60 | 3,127 | -1.40(-4.37%) |
Mar 01, 2019 | 29.00 | 32.50 | 29.00 | 32.00 | 4,760 | +4.10(+14.70%) |
Feb 28, 2019 | 27.80 | 29.20 | 27.09 | 27.90 | 1,892 | -0.60(-2.11%) |
Feb 27, 2019 | 27.20 | 28.50 | 26.00 | 28.50 | 3,548 | +1.40(+5.17%) |
Feb 26, 2019 | 28.60 | 28.90 | 25.50 | 27.10 | 3,761 | -1.00(-3.56%) |
Feb 25, 2019 | 29.30 | 30.10 | 28.10 | 28.10 | 4,531 | -1.00(-3.44%) |
Feb 22, 2019 | 30.30 | 31.15 | 29.00 | 29.10 | 4,020 | -0.40(-1.36%) |
Feb 21, 2019 | 33.50 | 33.85 | 28.70 | 29.50 | 7,671 | -4.10(-12.20%) |
Feb 20, 2019 | 35.30 | 35.60 | 32.60 | 33.60 | 3,803 | -2.70(-7.44%) |
Feb 19, 2019 | 34.90 | 36.30 | 32.60 | 36.30 | 1,577 | +0.90(+2.54%) |
Feb 15, 2019 | 37.40 | 37.80 | 34.90 | 35.40 | 3,850 | -2.10(-5.60%) |
Feb 14, 2019 | 38.00 | 39.80 | 37.00 | 37.50 | 4,680 | -0.10(-0.27%) |
Feb 13, 2019 | 39.20 | 40.00 | 36.60 | 37.60 | 1,366 | -0.50(-1.31%) |
Feb 12, 2019 | 39.20 | 41.00 | 38.00 | 38.10 | 5,005 | -0.40(-1.04%) |
Feb 11, 2019 | 39.00 | 39.72 | 37.73 | 38.50 | 1,871 | +0.60(+1.58%) |
Feb 08, 2019 | 37.60 | 40.00 | 37.10 | 37.90 | 2,100 | +0.30(+0.80%) |
Feb 07, 2019 | 38.20 | 39.80 | 36.20 | 37.60 | 4,651 | -0.60(-1.57%) |
Feb 06, 2019 | 41.90 | 41.90 | 38.00 | 38.20 | 2,025 | -1.30(-3.29%) |
Feb 05, 2019 | 40.00 | 41.30 | 39.50 | 39.50 | 5,850 | -0.60(-1.50%) |
Feb 04, 2019 | 39.80 | 41.81 | 38.82 | 40.10 | 3,127 | +0.10(+0.25%) |