Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 21.80 | 23.70 | 21.50 | 23.50 | 728,030 | +0.75(+3.30%) |
Feb 27, 2020 | 23.54 | 23.54 | 19.98 | 22.75 | 852,442 | -0.59(-2.54%) |
Feb 26, 2020 | 25.22 | 25.92 | 22.06 | 23.34 | 1,299,144 | -0.10(-0.42%) |
Feb 25, 2020 | 23.64 | 24.13 | 23.05 | 23.44 | 431,410 | +0.05(+0.21%) |
Feb 24, 2020 | 23.94 | 24.28 | 22.65 | 23.39 | 1,199,272 | -1.83(-7.25%) |
Feb 21, 2020 | 26.21 | 26.95 | 25.12 | 25.22 | 623,436 | -1.29(-4.85%) |
Feb 20, 2020 | 24.63 | 27.40 | 24.63 | 26.51 | 710,485 | +1.78(+7.20%) |
Feb 19, 2020 | 24.23 | 24.93 | 24.04 | 24.73 | 397,929 | +0.79(+3.31%) |
Feb 18, 2020 | 24.23 | 24.43 | 23.54 | 23.94 | 297,443 | -0.30(-1.22%) |
Feb 14, 2020 | 23.94 | 24.33 | 23.74 | 24.23 | 606,836 | +0.30(+1.24%) |
Feb 13, 2020 | 23.84 | 24.33 | 23.54 | 23.94 | 305,662 | +0.00(+0.00%) |
Feb 12, 2020 | 24.53 | 25.22 | 23.94 | 23.94 | 348,242 | -0.30(-1.22%) |
Feb 11, 2020 | 24.13 | 24.73 | 24.04 | 24.23 | 218,383 | +0.30(+1.24%) |
Feb 10, 2020 | 24.04 | 24.73 | 23.64 | 23.94 | 271,658 | -0.20(-0.82%) |
Feb 07, 2020 | 24.04 | 24.23 | 23.64 | 24.13 | 281,206 | +0.10(+0.41%) |
Feb 06, 2020 | 23.64 | 24.73 | 23.44 | 24.04 | 408,607 | +0.30(+1.25%) |
Feb 05, 2020 | 23.64 | 24.53 | 23.64 | 23.74 | 417,121 | +0.20(+0.84%) |
Feb 04, 2020 | 23.54 | 23.84 | 23.05 | 23.54 | 356,953 | +0.59(+2.59%) |
Feb 03, 2020 | 22.26 | 23.44 | 21.96 | 22.95 | 461,976 | +0.99(+4.50%) |
Jan 31, 2020 | 22.16 | 22.55 | 20.97 | 21.96 | 722,634 | -0.40(-1.77%) |
Jan 30, 2020 | 23.15 | 23.24 | 22.16 | 22.35 | 342,183 | -0.79(-3.42%) |
Jan 29, 2020 | 24.13 | 24.53 | 23.05 | 23.15 | 516,035 | -0.99(-4.10%) |
Jan 28, 2020 | 23.74 | 24.13 | 23.54 | 24.13 | 286,824 | +0.59(+2.52%) |
Jan 27, 2020 | 23.84 | 24.43 | 23.44 | 23.54 | 541,002 | -1.19(-4.80%) |
Jan 24, 2020 | 25.22 | 25.42 | 24.53 | 24.73 | 477,985 | -0.69(-2.72%) |
Jan 23, 2020 | 24.73 | 25.52 | 24.43 | 25.42 | 460,416 | +0.59(+2.39%) |
Jan 22, 2020 | 24.93 | 25.02 | 24.73 | 24.83 | 379,007 | +0.00(+0.00%) |
Jan 21, 2020 | 25.22 | 25.72 | 24.73 | 24.83 | 516,568 | -0.79(-3.09%) |
Jan 17, 2020 | 24.83 | 25.72 | 24.63 | 25.62 | 435,635 | +1.19(+4.86%) |
Jan 16, 2020 | 24.33 | 24.83 | 24.13 | 24.43 | 390,153 | +0.20(+0.82%) |
Jan 15, 2020 | 23.74 | 24.33 | 23.64 | 24.23 | 375,016 | +0.30(+1.24%) |
Jan 14, 2020 | 23.44 | 24.13 | 23.34 | 23.94 | 390,052 | +0.40(+1.68%) |
Jan 13, 2020 | 23.34 | 23.54 | 22.95 | 23.54 | 497,075 | +0.20(+0.85%) |
Jan 10, 2020 | 23.94 | 24.04 | 23.15 | 23.34 | 524,309 | -0.59(-2.48%) |
Jan 09, 2020 | 24.43 | 24.53 | 23.74 | 23.94 | 625,075 | -0.30(-1.22%) |
Jan 08, 2020 | 23.54 | 24.53 | 23.54 | 24.23 | 507,372 | +0.59(+2.51%) |
Jan 07, 2020 | 23.74 | 24.43 | 22.95 | 23.64 | 500,512 | -0.10(-0.42%) |
Jan 06, 2020 | 23.44 | 23.94 | 23.34 | 23.74 | 442,037 | -0.05(-0.21%) |
Jan 03, 2020 | 25.72 | 25.92 | 23.74 | 23.79 | 995,086 | -2.13(-8.21%) |
Jan 02, 2020 | 27.20 | 27.40 | 25.52 | 25.92 | 758,100 | -1.19(-4.38%) |
Dec 31, 2019 | 25.92 | 27.79 | 25.92 | 27.10 | 857,520 | +0.89(+3.40%) |
Dec 30, 2019 | 26.01 | 26.41 | 25.02 | 26.21 | 662,296 | +0.20(+0.76%) |
Dec 27, 2019 | 26.11 | 26.61 | 25.42 | 26.01 | 626,600 | +0.00(+0.00%) |
Dec 26, 2019 | 25.22 | 26.21 | 25.22 | 26.01 | 849,899 | +0.79(+3.14%) |
Dec 24, 2019 | 24.63 | 25.52 | 24.63 | 25.22 | 575,384 | +0.59(+2.41%) |
Dec 23, 2019 | 24.43 | 25.37 | 24.43 | 24.63 | 737,747 | +0.30(+1.22%) |
Dec 20, 2019 | 26.31 | 26.71 | 24.13 | 24.33 | 1,792,150 | -1.88(-7.17%) |
Dec 19, 2019 | 26.21 | 26.61 | 25.92 | 26.21 | 694,039 | +0.00(+0.00%) |
Dec 18, 2019 | 26.01 | 26.51 | 26.01 | 26.21 | 590,738 | +0.20(+0.76%) |
Dec 17, 2019 | 25.22 | 26.21 | 25.12 | 26.01 | 862,172 | +0.79(+3.14%) |
Dec 16, 2019 | 24.23 | 25.82 | 24.04 | 25.22 | 923,286 | +0.94(+3.87%) |
Dec 13, 2019 | 23.94 | 25.32 | 23.84 | 24.28 | 694,407 | -0.25(-1.01%) |
Dec 12, 2019 | 22.26 | 25.12 | 22.26 | 24.53 | 772,989 | +2.08(+9.25%) |
Dec 11, 2019 | 22.95 | 23.05 | 22.45 | 22.45 | 344,052 | -0.49(-2.15%) |
Dec 10, 2019 | 22.26 | 23.24 | 22.26 | 22.95 | 454,618 | +0.40(+1.75%) |
Dec 09, 2019 | 22.06 | 22.65 | 21.86 | 22.55 | 536,838 | +0.30(+1.33%) |
Dec 06, 2019 | 22.06 | 22.35 | 21.70 | 22.26 | 740,114 | +0.49(+2.27%) |
Dec 05, 2019 | 21.96 | 22.26 | 21.66 | 21.76 | 457,022 | -0.30(-1.35%) |
Dec 04, 2019 | 21.76 | 22.45 | 21.71 | 22.06 | 465,520 | +0.49(+2.29%) |
Dec 03, 2019 | 21.76 | 22.16 | 21.17 | 21.56 | 733,536 | -0.49(-2.24%) |
Dec 02, 2019 | 22.35 | 22.45 | 21.76 | 22.06 | 423,741 | +0.00(+0.00%) |
Nov 29, 2019 | 22.45 | 22.65 | 21.96 | 22.06 | 212,388 | -0.49(-2.19%) |
Nov 27, 2019 | 22.65 | 22.95 | 22.35 | 22.55 | 328,945 | +0.10(+0.44%) |
Nov 26, 2019 | 22.35 | 23.05 | 22.06 | 22.45 | 706,399 | +0.20(+0.89%) |
Nov 25, 2019 | 22.26 | 23.15 | 22.06 | 22.26 | 736,298 | +0.00(+0.00%) |
Nov 22, 2019 | 22.75 | 23.24 | 20.48 | 22.26 | 840,455 | -1.29(-5.46%) |
Nov 21, 2019 | 22.85 | 23.74 | 21.86 | 23.54 | 944,662 | +0.74(+3.25%) |
Nov 20, 2019 | 23.29 | 23.88 | 22.60 | 22.80 | 796,493 | -0.59(-2.51%) |
Nov 19, 2019 | 23.68 | 23.97 | 22.90 | 23.39 | 660,379 | -0.39(-1.65%) |
Nov 18, 2019 | 24.37 | 24.37 | 23.19 | 23.78 | 552,364 | -0.59(-2.41%) |
Nov 15, 2019 | 23.58 | 24.46 | 23.44 | 24.37 | 428,822 | +0.49(+2.05%) |
Nov 14, 2019 | 23.58 | 24.17 | 23.39 | 23.88 | 424,864 | +0.29(+1.24%) |
Nov 13, 2019 | 23.78 | 24.07 | 23.09 | 23.58 | 647,619 | -0.29(-1.23%) |
Nov 12, 2019 | 25.05 | 25.44 | 23.88 | 23.88 | 835,802 | -1.47(-5.79%) |
Nov 11, 2019 | 25.15 | 25.73 | 24.66 | 25.34 | 934,450 | +0.29(+1.17%) |
Nov 08, 2019 | 24.76 | 25.64 | 24.76 | 25.05 | 741,560 | +0.20(+0.79%) |
Nov 07, 2019 | 24.46 | 25.73 | 23.68 | 24.85 | 1,246,670 | +0.10(+0.40%) |
Nov 06, 2019 | 22.51 | 26.22 | 22.31 | 24.76 | 2,446,905 | +3.33(+15.53%) |
Nov 05, 2019 | 21.43 | 21.92 | 21.04 | 21.43 | 882,254 | +0.10(+0.46%) |
Nov 04, 2019 | 19.86 | 21.53 | 19.86 | 21.33 | 590,752 | +1.47(+7.39%) |
Nov 01, 2019 | 20.26 | 21.04 | 19.67 | 19.86 | 603,382 | -0.29(-1.46%) |
Oct 31, 2019 | 20.26 | 20.35 | 19.47 | 20.16 | 418,402 | -0.20(-0.96%) |
Oct 30, 2019 | 20.26 | 20.55 | 19.86 | 20.35 | 410,066 | +0.00(+0.00%) |
Oct 29, 2019 | 20.26 | 20.65 | 20.06 | 20.35 | 289,656 | -0.10(-0.48%) |
Oct 28, 2019 | 19.96 | 21.04 | 19.96 | 20.45 | 558,302 | +0.49(+2.45%) |
Oct 25, 2019 | 19.28 | 20.06 | 19.18 | 19.96 | 411,959 | +0.59(+3.03%) |
Oct 24, 2019 | 19.86 | 19.86 | 19.28 | 19.37 | 339,842 | -0.29(-1.49%) |
Oct 23, 2019 | 19.28 | 19.67 | 18.59 | 19.67 | 416,281 | +0.39(+2.03%) |
Oct 22, 2019 | 18.89 | 19.37 | 18.20 | 19.28 | 718,426 | +0.39(+2.07%) |
Oct 21, 2019 | 19.18 | 19.37 | 18.69 | 18.89 | 585,143 | +0.00(+0.00%) |
Oct 18, 2019 | 19.28 | 19.37 | 18.69 | 18.89 | 500,307 | -0.59(-3.02%) |
Oct 17, 2019 | 19.28 | 19.67 | 18.98 | 19.47 | 479,407 | +0.20(+1.02%) |
Oct 16, 2019 | 18.40 | 19.28 | 18.40 | 19.28 | 404,990 | +0.88(+4.79%) |
Oct 15, 2019 | 18.49 | 19.18 | 18.20 | 18.40 | 722,563 | -0.10(-0.53%) |
Oct 14, 2019 | 18.30 | 18.69 | 18.00 | 18.49 | 623,278 | -0.15(-0.79%) |
Oct 11, 2019 | 18.10 | 18.98 | 17.76 | 18.64 | 884,767 | +0.73(+4.10%) |
Oct 10, 2019 | 17.03 | 17.91 | 16.83 | 17.91 | 991,854 | +0.78(+4.57%) |
Oct 09, 2019 | 17.22 | 17.32 | 16.73 | 17.12 | 489,181 | +0.00(+0.00%) |
Oct 08, 2019 | 16.63 | 17.22 | 16.34 | 17.12 | 587,927 | +0.00(+0.00%) |
Oct 07, 2019 | 16.34 | 17.22 | 16.24 | 17.12 | 758,160 | +0.59(+3.55%) |
Oct 04, 2019 | 16.24 | 16.54 | 16.15 | 16.54 | 387,136 | +0.10(+0.59%) |
Oct 03, 2019 | 16.24 | 16.54 | 15.56 | 16.44 | 616,629 | +0.10(+0.60%) |
Oct 02, 2019 | 16.44 | 16.63 | 15.95 | 16.34 | 701,827 | -0.39(-2.34%) |
Oct 01, 2019 | 17.12 | 17.81 | 16.54 | 16.73 | 648,343 | -0.39(-2.29%) |
Sep 30, 2019 | 16.34 | 17.42 | 16.24 | 17.12 | 712,054 | +0.78(+4.79%) |
Sep 27, 2019 | 16.54 | 16.83 | 16.15 | 16.34 | 474,105 | -0.10(-0.60%) |
Sep 26, 2019 | 16.34 | 16.54 | 15.95 | 16.44 | 643,316 | +0.00(+0.00%) |
Sep 25, 2019 | 16.15 | 16.54 | 15.95 | 16.44 | 670,548 | +0.00(+0.00%) |
Sep 24, 2019 | 16.44 | 16.83 | 16.24 | 16.44 | 757,739 | +0.10(+0.60%) |
Sep 23, 2019 | 15.85 | 16.54 | 15.46 | 16.34 | 557,559 | +0.39(+2.45%) |
Sep 20, 2019 | 14.58 | 16.15 | 14.38 | 15.95 | 2,492,403 | +1.47(+10.13%) |
Sep 19, 2019 | 15.07 | 15.07 | 14.48 | 14.48 | 453,318 | -0.49(-3.27%) |
Sep 18, 2019 | 15.17 | 15.66 | 14.48 | 14.97 | 467,913 | -0.20(-1.29%) |
Sep 17, 2019 | 16.63 | 16.73 | 14.19 | 15.17 | 746,666 | -1.47(-8.82%) |
Sep 16, 2019 | 16.34 | 16.83 | 16.24 | 16.63 | 444,269 | +0.20(+1.19%) |
Sep 13, 2019 | 16.24 | 17.03 | 16.15 | 16.44 | 463,701 | +0.20(+1.20%) |
Sep 12, 2019 | 16.73 | 17.03 | 15.95 | 16.24 | 895,460 | -0.39(-2.35%) |
Sep 11, 2019 | 16.54 | 16.73 | 15.56 | 16.63 | 563,239 | +0.20(+1.19%) |
Sep 10, 2019 | 15.66 | 16.44 | 15.46 | 16.44 | 862,096 | +0.88(+5.66%) |
Sep 09, 2019 | 14.97 | 15.75 | 14.78 | 15.56 | 894,683 | +0.68(+4.60%) |
Sep 06, 2019 | 14.09 | 15.07 | 14.09 | 14.87 | 997,488 | +0.88(+6.29%) |
Sep 05, 2019 | 12.62 | 14.09 | 12.53 | 13.99 | 1,069,607 | +1.47(+11.72%) |
Sep 04, 2019 | 12.43 | 12.72 | 12.13 | 12.53 | 791,082 | +0.39(+3.23%) |
Sep 03, 2019 | 12.72 | 12.92 | 12.13 | 12.13 | 542,554 | -0.59(-4.62%) |
Aug 30, 2019 | 13.41 | 13.50 | 12.72 | 12.72 | 475,065 | -0.39(-2.99%) |
Aug 29, 2019 | 12.62 | 13.21 | 12.62 | 13.11 | 496,555 | +0.59(+4.69%) |
Aug 28, 2019 | 12.23 | 12.92 | 12.04 | 12.53 | 497,804 | +0.29(+2.40%) |
Aug 27, 2019 | 12.82 | 13.01 | 12.04 | 12.23 | 516,066 | -0.68(-5.30%) |
Aug 26, 2019 | 13.41 | 13.60 | 12.53 | 12.92 | 680,502 | -0.10(-0.75%) |
Aug 23, 2019 | 14.09 | 14.29 | 13.01 | 13.01 | 588,308 | -1.17(-8.28%) |
Aug 22, 2019 | 14.48 | 14.68 | 13.99 | 14.19 | 424,086 | -0.15(-1.02%) |
Aug 21, 2019 | 13.95 | 14.62 | 13.76 | 14.34 | 732,665 | +0.48(+3.47%) |
Aug 20, 2019 | 14.53 | 14.72 | 13.66 | 13.85 | 551,913 | -0.67(-4.64%) |
Aug 19, 2019 | 14.05 | 14.91 | 13.95 | 14.53 | 718,137 | +0.67(+4.86%) |
Aug 16, 2019 | 13.37 | 14.05 | 13.18 | 13.85 | 529,332 | +0.87(+6.67%) |
Aug 15, 2019 | 14.24 | 14.24 | 12.80 | 12.99 | 666,992 | -0.87(-6.25%) |
Aug 14, 2019 | 14.53 | 14.62 | 13.47 | 13.85 | 911,312 | -1.15(-7.69%) |
Aug 13, 2019 | 14.62 | 15.78 | 14.24 | 15.01 | 716,967 | +0.58(+4.00%) |
Aug 12, 2019 | 15.49 | 15.49 | 14.43 | 14.43 | 653,938 | -0.87(-5.66%) |
Aug 09, 2019 | 15.87 | 15.99 | 15.01 | 15.30 | 748,010 | -0.58(-3.64%) |
Aug 08, 2019 | 16.64 | 16.84 | 15.49 | 15.87 | 661,978 | -1.06(-6.25%) |
Aug 07, 2019 | 18.57 | 18.76 | 15.01 | 16.93 | 818,129 | +0.10(+0.57%) |
Aug 06, 2019 | 17.41 | 17.51 | 16.16 | 16.84 | 540,076 | -0.19(-1.13%) |
Aug 05, 2019 | 17.51 | 17.70 | 15.78 | 17.03 | 782,637 | -0.87(-4.84%) |
Aug 02, 2019 | 18.18 | 18.28 | 17.70 | 17.89 | 282,808 | -0.10(-0.54%) |
Aug 01, 2019 | 19.53 | 19.72 | 17.41 | 17.99 | 698,095 | -1.64(-8.33%) |
Jul 31, 2019 | 18.95 | 20.20 | 18.95 | 19.63 | 555,942 | +0.67(+3.55%) |
Jul 30, 2019 | 19.15 | 19.63 | 18.76 | 18.95 | 652,785 | -0.48(-2.47%) |
Jul 29, 2019 | 19.24 | 19.53 | 18.95 | 19.43 | 360,759 | +0.19(+1.00%) |
Jul 26, 2019 | 18.76 | 19.34 | 18.57 | 19.24 | 319,696 | +0.48(+2.56%) |
Jul 25, 2019 | 19.82 | 20.01 | 18.57 | 18.76 | 348,682 | -0.96(-4.88%) |
Jul 24, 2019 | 18.95 | 19.92 | 18.76 | 19.72 | 413,870 | +0.87(+4.59%) |
Jul 23, 2019 | 18.76 | 19.05 | 18.57 | 18.86 | 248,695 | +0.29(+1.55%) |
Jul 22, 2019 | 19.34 | 19.72 | 18.28 | 18.57 | 402,405 | -0.58(-3.02%) |
Jul 19, 2019 | 18.95 | 19.53 | 18.95 | 19.15 | 331,899 | +0.00(+0.00%) |
Jul 18, 2019 | 19.72 | 19.72 | 18.95 | 19.15 | 330,271 | -0.29(-1.48%) |
Jul 17, 2019 | 20.40 | 20.49 | 19.43 | 19.43 | 301,862 | -1.15(-5.61%) |
Jul 16, 2019 | 20.78 | 21.17 | 20.49 | 20.59 | 322,628 | -0.10(-0.47%) |
Jul 15, 2019 | 21.07 | 21.07 | 20.30 | 20.69 | 248,066 | -0.10(-0.46%) |
Jul 12, 2019 | 20.40 | 21.17 | 20.30 | 20.78 | 316,204 | +0.67(+3.35%) |
Jul 11, 2019 | 20.40 | 20.59 | 20.11 | 20.11 | 274,692 | -0.10(-0.48%) |
Jul 10, 2019 | 20.69 | 20.69 | 19.92 | 20.20 | 416,565 | -0.19(-0.94%) |
Jul 09, 2019 | 21.07 | 21.65 | 20.30 | 20.40 | 427,450 | -0.77(-3.64%) |
Jul 08, 2019 | 20.69 | 21.65 | 20.49 | 21.17 | 629,130 | +0.29(+1.38%) |
Jul 05, 2019 | 20.11 | 21.02 | 20.01 | 20.88 | 394,553 | +0.48(+2.36%) |
Jul 03, 2019 | 19.24 | 20.40 | 19.24 | 20.40 | 326,556 | +1.25(+6.53%) |
Jul 02, 2019 | 19.24 | 19.53 | 19.05 | 19.15 | 432,229 | -0.38(-1.97%) |
Jul 01, 2019 | 20.01 | 20.40 | 18.76 | 19.53 | 606,718 | -0.29(-1.46%) |
Jun 28, 2019 | 18.86 | 20.11 | 18.86 | 19.82 | 835,807 | +1.06(+5.64%) |
Jun 27, 2019 | 17.89 | 18.76 | 17.89 | 18.76 | 567,197 | +0.87(+4.84%) |
Jun 26, 2019 | 17.89 | 18.47 | 17.70 | 17.89 | 482,533 | +0.29(+1.64%) |
Jun 25, 2019 | 18.28 | 18.47 | 17.61 | 17.61 | 526,336 | -0.58(-3.17%) |
Jun 24, 2019 | 19.34 | 19.63 | 18.09 | 18.18 | 413,043 | -1.15(-5.97%) |
Jun 21, 2019 | 18.66 | 19.82 | 18.38 | 19.34 | 1,297,703 | +0.48(+2.55%) |
Jun 20, 2019 | 18.66 | 18.95 | 18.38 | 18.86 | 338,857 | +0.48(+2.62%) |
Jun 19, 2019 | 18.47 | 18.47 | 18.09 | 18.38 | 355,504 | +0.00(+0.00%) |
Jun 18, 2019 | 18.18 | 18.76 | 17.89 | 18.38 | 431,389 | +0.38(+2.14%) |
Jun 17, 2019 | 18.76 | 18.76 | 17.80 | 17.99 | 508,100 | -0.29(-1.58%) |
Jun 14, 2019 | 18.66 | 18.76 | 18.28 | 18.28 | 290,053 | -0.38(-2.06%) |
Jun 13, 2019 | 18.28 | 18.95 | 18.18 | 18.66 | 562,815 | +0.58(+3.19%) |
Jun 12, 2019 | 19.15 | 19.15 | 18.09 | 18.09 | 567,253 | -0.87(-4.57%) |
Jun 11, 2019 | 20.01 | 20.01 | 18.86 | 18.95 | 630,064 | -0.77(-3.90%) |
Jun 10, 2019 | 19.43 | 19.87 | 19.34 | 19.72 | 321,332 | +0.58(+3.01%) |
Jun 07, 2019 | 19.43 | 19.53 | 18.95 | 19.15 | 366,043 | -0.10(-0.50%) |
Jun 06, 2019 | 19.43 | 19.53 | 18.38 | 19.24 | 781,172 | +0.29(+1.52%) |
Jun 05, 2019 | 20.30 | 20.30 | 18.95 | 18.95 | 771,223 | -1.25(-6.19%) |
Jun 04, 2019 | 19.15 | 20.20 | 19.05 | 20.20 | 734,365 | +1.25(+6.60%) |
Jun 03, 2019 | 18.86 | 19.05 | 18.28 | 18.95 | 544,918 | +0.10(+0.51%) |
May 31, 2019 | 18.66 | 18.86 | 18.18 | 18.86 | 648,664 | -0.10(-0.51%) |
May 30, 2019 | 18.95 | 19.15 | 18.57 | 18.95 | 505,969 | +0.10(+0.51%) |
May 29, 2019 | 18.95 | 19.24 | 18.28 | 18.86 | 969,979 | -0.38(-2.00%) |
May 28, 2019 | 19.34 | 19.43 | 18.76 | 19.24 | 628,408 | +0.00(+0.00%) |
May 24, 2019 | 19.43 | 19.43 | 18.57 | 19.24 | 517,264 | +0.10(+0.50%) |
May 23, 2019 | 19.34 | 19.53 | 18.47 | 19.15 | 911,814 | -0.05(-0.25%) |
May 22, 2019 | 19.48 | 19.57 | 19.00 | 19.19 | 401,689 | -0.29(-1.46%) |
May 21, 2019 | 19.76 | 19.86 | 19.38 | 19.48 | 394,544 | -0.10(-0.49%) |
May 20, 2019 | 19.57 | 19.86 | 19.00 | 19.57 | 687,661 | +0.00(+0.00%) |
May 17, 2019 | 19.86 | 20.33 | 19.48 | 19.57 | 866,729 | -0.67(-3.29%) |
May 16, 2019 | 20.52 | 20.90 | 19.95 | 20.24 | 453,360 | -0.19(-0.93%) |
May 15, 2019 | 19.95 | 20.43 | 19.76 | 20.43 | 519,120 | +0.28(+1.41%) |
May 14, 2019 | 19.67 | 20.24 | 19.48 | 20.14 | 682,124 | +0.67(+3.41%) |
May 13, 2019 | 20.05 | 20.05 | 19.00 | 19.48 | 785,371 | -1.05(-5.09%) |
May 10, 2019 | 19.76 | 20.81 | 19.57 | 20.52 | 470,525 | +0.67(+3.35%) |
May 09, 2019 | 20.05 | 20.24 | 18.81 | 19.86 | 1,513,580 | -1.14(-5.43%) |
May 08, 2019 | 21.85 | 21.95 | 20.62 | 21.00 | 815,845 | -0.29(-1.34%) |
May 07, 2019 | 22.33 | 22.46 | 21.19 | 21.28 | 730,340 | -1.14(-5.08%) |
May 06, 2019 | 22.90 | 23.18 | 22.42 | 22.42 | 513,375 | -0.86(-3.67%) |
May 03, 2019 | 23.18 | 23.66 | 22.71 | 23.28 | 406,212 | +0.19(+0.82%) |
May 02, 2019 | 22.71 | 23.28 | 22.52 | 23.09 | 325,868 | +0.38(+1.67%) |
May 01, 2019 | 22.61 | 23.18 | 22.52 | 22.71 | 780,174 | -0.10(-0.42%) |
Apr 30, 2019 | 23.56 | 23.66 | 22.80 | 22.80 | 519,555 | -0.86(-3.61%) |
Apr 29, 2019 | 23.37 | 24.04 | 22.99 | 23.66 | 461,200 | +0.29(+1.22%) |
Apr 26, 2019 | 23.18 | 23.47 | 22.71 | 23.37 | 486,764 | +0.10(+0.41%) |
Apr 25, 2019 | 23.56 | 23.56 | 22.80 | 23.28 | 334,081 | -0.19(-0.81%) |
Apr 24, 2019 | 22.61 | 23.85 | 22.61 | 23.47 | 590,858 | +0.86(+3.78%) |
Apr 23, 2019 | 22.23 | 23.09 | 21.95 | 22.61 | 460,164 | +0.19(+0.85%) |
Apr 22, 2019 | 23.47 | 23.47 | 22.04 | 22.42 | 640,278 | -0.95(-4.07%) |
Apr 18, 2019 | 23.94 | 24.42 | 23.37 | 23.37 | 485,933 | -0.67(-2.77%) |
Apr 17, 2019 | 24.04 | 24.42 | 23.75 | 24.04 | 605,620 | -0.09(-0.39%) |
Apr 16, 2019 | 23.75 | 24.42 | 23.56 | 24.13 | 549,781 | +0.48(+2.01%) |
Apr 15, 2019 | 24.13 | 24.32 | 23.47 | 23.66 | 645,043 | -0.38(-1.58%) |
Apr 12, 2019 | 24.89 | 25.28 | 24.04 | 24.04 | 694,585 | -0.86(-3.43%) |
Apr 11, 2019 | 25.75 | 26.04 | 24.52 | 24.89 | 865,465 | -0.76(-2.96%) |
Apr 10, 2019 | 24.61 | 25.85 | 24.61 | 25.66 | 959,746 | +1.14(+4.65%) |
Apr 09, 2019 | 24.23 | 25.28 | 24.13 | 24.52 | 1,099,569 | +0.00(+0.00%) |
Apr 08, 2019 | 25.85 | 26.13 | 24.32 | 24.52 | 1,106,491 | -1.33(-5.15%) |
Apr 05, 2019 | 27.75 | 28.03 | 25.37 | 25.85 | 1,311,229 | -1.52(-5.56%) |
Apr 04, 2019 | 31.26 | 31.26 | 27.08 | 27.37 | 1,539,968 | -8.46(-23.61%) |
Apr 03, 2019 | 34.68 | 36.01 | 34.40 | 35.82 | 950,819 | +1.52(+4.43%) |
Apr 02, 2019 | 35.35 | 35.35 | 33.92 | 34.30 | 699,581 | -1.05(-2.96%) |
Apr 01, 2019 | 34.78 | 35.54 | 34.78 | 35.35 | 559,878 | +0.86(+2.48%) |
Mar 29, 2019 | 35.44 | 35.73 | 34.21 | 34.49 | 597,931 | -0.86(-2.42%) |
Mar 28, 2019 | 35.25 | 35.82 | 34.97 | 35.35 | 462,319 | +0.10(+0.27%) |
Mar 27, 2019 | 34.59 | 35.54 | 34.30 | 35.25 | 545,717 | +0.86(+2.49%) |
Mar 26, 2019 | 34.59 | 35.44 | 34.30 | 34.40 | 592,777 | +0.00(+0.00%) |
Mar 25, 2019 | 33.26 | 34.68 | 33.16 | 34.40 | 731,275 | +0.95(+2.84%) |
Mar 22, 2019 | 33.83 | 34.40 | 33.16 | 33.45 | 643,838 | -0.57(-1.68%) |
Mar 21, 2019 | 32.88 | 34.21 | 31.93 | 34.02 | 700,249 | +1.71(+5.29%) |
Mar 20, 2019 | 33.07 | 33.64 | 32.31 | 32.31 | 664,028 | -1.05(-3.13%) |
Mar 19, 2019 | 32.97 | 33.35 | 32.50 | 33.35 | 958,946 | +0.38(+1.15%) |
Mar 18, 2019 | 31.55 | 33.07 | 31.45 | 32.97 | 858,255 | +1.05(+3.27%) |
Mar 15, 2019 | 31.26 | 32.12 | 30.79 | 31.93 | 1,291,443 | +0.67(+2.13%) |
Mar 14, 2019 | 33.64 | 33.64 | 30.50 | 31.26 | 1,317,859 | -2.38(-7.06%) |
Mar 13, 2019 | 31.83 | 33.64 | 31.64 | 33.64 | 1,037,857 | +1.71(+5.36%) |
Mar 12, 2019 | 31.83 | 32.21 | 31.45 | 31.93 | 363,430 | +0.10(+0.30%) |
Mar 11, 2019 | 31.55 | 32.21 | 31.45 | 31.83 | 582,135 | +0.19(+0.60%) |
Mar 08, 2019 | 31.45 | 31.74 | 30.69 | 31.64 | 532,271 | +0.00(+0.00%) |
Mar 07, 2019 | 31.64 | 31.93 | 30.31 | 31.64 | 835,843 | +0.10(+0.30%) |
Mar 06, 2019 | 32.59 | 33.16 | 31.55 | 31.55 | 685,402 | -1.43(-4.32%) |
Mar 05, 2019 | 33.26 | 34.02 | 32.50 | 32.97 | 646,288 | -0.48(-1.42%) |
Mar 04, 2019 | 35.92 | 36.30 | 32.78 | 33.45 | 961,432 | -0.38(-1.12%) |