Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 21.13 | 21.17 | 20.86 | 20.92 | 19,700 | -0.78(-3.59%) |
Jan 30, 2020 | 21.61 | 21.70 | 21.41 | 21.70 | 17,877 | +0.08(+0.37%) |
Jan 29, 2020 | 21.63 | 21.72 | 21.58 | 21.62 | 39,160 | -0.02(-0.09%) |
Jan 28, 2020 | 21.41 | 21.67 | 21.41 | 21.64 | 47,092 | +0.37(+1.74%) |
Jan 27, 2020 | 21.32 | 21.40 | 21.24 | 21.27 | 10,967 | -0.54(-2.45%) |
Jan 24, 2020 | 21.96 | 21.99 | 21.75 | 21.80 | 23,100 | -0.36(-1.60%) |
Jan 23, 2020 | 22.06 | 22.22 | 21.87 | 22.16 | 28,008 | -0.20(-0.89%) |
Jan 22, 2020 | 22.60 | 22.64 | 22.34 | 22.36 | 34,479 | -0.36(-1.58%) |
Jan 21, 2020 | 22.90 | 23.00 | 22.72 | 22.72 | 35,570 | +0.04(+0.18%) |
Jan 17, 2020 | 22.89 | 22.93 | 22.63 | 22.68 | 13,900 | +0.06(+0.27%) |
Jan 16, 2020 | 22.53 | 22.69 | 22.52 | 22.62 | 15,654 | +0.33(+1.48%) |
Jan 15, 2020 | 22.45 | 22.46 | 22.26 | 22.29 | 10,300 | -0.19(-0.85%) |
Jan 14, 2020 | 22.62 | 22.65 | 22.48 | 22.48 | 9,840 | -0.23(-1.01%) |
Jan 13, 2020 | 22.49 | 22.75 | 22.49 | 22.71 | 15,059 | +0.21(+0.93%) |
Jan 10, 2020 | 22.66 | 22.75 | 22.50 | 22.50 | 14,800 | -0.39(-1.70%) |
Jan 09, 2020 | 22.95 | 23.10 | 22.85 | 22.89 | 36,609 | +0.18(+0.79%) |
Jan 08, 2020 | 22.67 | 22.85 | 22.64 | 22.71 | 17,600 | +0.40(+1.79%) |
Jan 07, 2020 | 22.67 | 22.67 | 22.31 | 22.31 | 16,627 | -0.09(-0.40%) |
Jan 06, 2020 | 22.39 | 22.40 | 22.23 | 22.40 | 12,006 | -0.90(-3.86%) |
Jan 03, 2020 | 23.49 | 23.49 | 23.30 | 23.30 | 2,800 | -0.36(-1.50%) |
Jan 02, 2020 | 23.70 | 23.73 | 23.52 | 23.66 | 26,252 | +0.88(+3.87%) |
Dec 31, 2019 | 22.93 | 23.19 | 22.66 | 22.77 | 4,700 | +0.04(+0.19%) |
Dec 30, 2019 | 23.20 | 23.20 | 22.73 | 22.73 | 24,163 | -0.50(-2.15%) |
Dec 27, 2019 | 23.34 | 23.36 | 23.23 | 23.23 | 14,500 | -0.07(-0.30%) |
Dec 26, 2019 | 23.11 | 23.30 | 23.03 | 23.30 | 13,546 | +0.27(+1.17%) |
Dec 24, 2019 | 23.14 | 23.25 | 23.03 | 23.03 | 4,800 | -0.15(-0.65%) |
Dec 23, 2019 | 23.13 | 23.22 | 23.13 | 23.18 | 11,512 | +0.11(+0.48%) |
Dec 20, 2019 | 23.25 | 23.25 | 23.04 | 23.07 | 9,100 | -0.09(-0.39%) |
Dec 19, 2019 | 22.99 | 23.20 | 22.99 | 23.16 | 5,362 | -0.06(-0.26%) |
Dec 18, 2019 | 23.33 | 23.33 | 23.02 | 23.22 | 5,449 | -0.12(-0.51%) |
Dec 17, 2019 | 23.41 | 23.41 | 23.34 | 23.34 | 10,778 | -0.53(-2.22%) |
Dec 16, 2019 | 24.04 | 24.04 | 23.86 | 23.87 | 8,269 | -0.04(-0.15%) |
Dec 13, 2019 | 24.03 | 24.06 | 23.83 | 23.91 | 6,800 | +0.03(+0.10%) |
Dec 12, 2019 | 23.88 | 23.89 | 23.69 | 23.88 | 7,334 | +0.72(+3.11%) |
Dec 11, 2019 | 23.24 | 23.29 | 22.93 | 23.16 | 14,942 | +0.01(+0.04%) |
Dec 10, 2019 | 23.03 | 23.27 | 23.03 | 23.15 | 21,404 | +0.05(+0.24%) |
Dec 09, 2019 | 23.17 | 23.26 | 23.09 | 23.09 | 7,244 | -0.03(-0.13%) |
Dec 06, 2019 | 23.18 | 23.35 | 23.11 | 23.13 | 6,400 | -0.18(-0.77%) |
Dec 05, 2019 | 23.22 | 23.44 | 23.05 | 23.30 | 37,446 | +0.12(+0.54%) |
Dec 04, 2019 | 23.10 | 23.25 | 23.10 | 23.18 | 9,403 | +0.12(+0.52%) |
Dec 03, 2019 | 22.79 | 23.06 | 22.67 | 23.06 | 11,625 | -0.08(-0.35%) |
Dec 02, 2019 | 23.26 | 23.34 | 23.09 | 23.14 | 14,331 | -0.27(-1.17%) |
Nov 29, 2019 | 23.63 | 23.63 | 23.41 | 23.41 | 1,800 | -0.44(-1.83%) |
Nov 27, 2019 | 23.91 | 23.91 | 23.77 | 23.85 | 16,000 | -0.12(-0.50%) |
Nov 26, 2019 | 23.84 | 23.99 | 23.81 | 23.97 | 18,824 | -0.08(-0.33%) |
Nov 25, 2019 | 23.89 | 24.07 | 23.88 | 24.05 | 10,589 | +0.14(+0.59%) |
Nov 22, 2019 | 23.83 | 23.99 | 23.79 | 23.91 | 14,800 | +0.15(+0.63%) |
Nov 21, 2019 | 23.80 | 23.80 | 23.61 | 23.76 | 10,601 | -0.10(-0.42%) |
Nov 20, 2019 | 23.95 | 24.00 | 23.75 | 23.86 | 5,043 | -0.28(-1.16%) |
Nov 19, 2019 | 24.39 | 24.55 | 24.05 | 24.14 | 5,111 | -0.24(-0.98%) |
Nov 18, 2019 | 24.23 | 24.49 | 24.22 | 24.38 | 6,030 | -0.40(-1.62%) |
Nov 15, 2019 | 24.82 | 24.82 | 24.72 | 24.78 | 12,000 | +0.03(+0.11%) |
Nov 14, 2019 | 24.63 | 24.80 | 24.63 | 24.75 | 4,711 | +0.25(+1.03%) |
Nov 13, 2019 | 24.54 | 24.57 | 24.38 | 24.50 | 5,175 | -0.54(-2.16%) |
Nov 12, 2019 | 25.01 | 25.08 | 25.01 | 25.04 | 1,260 | -0.44(-1.73%) |
Nov 11, 2019 | 25.57 | 25.59 | 25.48 | 25.48 | 3,008 | -0.34(-1.32%) |
Nov 08, 2019 | 25.82 | 25.84 | 25.62 | 25.82 | 7,200 | -0.07(-0.27%) |
Nov 07, 2019 | 26.04 | 26.06 | 25.86 | 25.89 | 20,523 | +0.65(+2.58%) |
Nov 06, 2019 | 25.38 | 25.38 | 25.22 | 25.24 | 3,173 | -0.45(-1.75%) |
Nov 05, 2019 | 25.54 | 25.70 | 25.50 | 25.69 | 3,089 | +0.12(+0.47%) |
Nov 04, 2019 | 25.64 | 25.78 | 25.57 | 25.57 | 11,126 | +0.37(+1.47%) |
Nov 01, 2019 | 24.69 | 25.25 | 24.61 | 25.20 | 10,100 | +1.11(+4.61%) |
Oct 31, 2019 | 24.27 | 24.27 | 24.02 | 24.09 | 25,417 | -0.29(-1.19%) |
Oct 30, 2019 | 24.33 | 24.38 | 24.24 | 24.38 | 1,301 | -0.53(-2.13%) |
Oct 29, 2019 | 25.08 | 25.08 | 24.91 | 24.91 | 1,404 | -0.11(-0.44%) |
Oct 28, 2019 | 26.55 | 26.55 | 24.97 | 25.02 | 1,325 | -0.94(-3.62%) |
Oct 25, 2019 | 25.87 | 26.11 | 25.81 | 25.96 | 1,900 | +0.05(+0.19%) |
Oct 24, 2019 | 25.94 | 25.98 | 25.89 | 25.91 | 4,490 | -0.26(-0.99%) |
Oct 23, 2019 | 26.01 | 26.17 | 25.96 | 26.17 | 5,071 | +0.67(+2.63%) |
Oct 22, 2019 | 25.57 | 25.70 | 25.42 | 25.50 | 3,546 | -0.48(-1.85%) |
Oct 21, 2019 | 26.22 | 26.33 | 25.97 | 25.98 | 10,088 | +0.35(+1.37%) |
Oct 18, 2019 | 25.64 | 25.64 | 25.45 | 25.63 | 8,700 | +0.07(+0.27%) |
Oct 17, 2019 | 25.48 | 25.56 | 25.37 | 25.56 | 9,971 | -0.10(-0.39%) |
Oct 16, 2019 | 25.57 | 25.66 | 25.52 | 25.66 | 3,238 | +0.35(+1.38%) |
Oct 15, 2019 | 24.92 | 25.58 | 24.92 | 25.31 | 5,027 | +0.11(+0.43%) |
Oct 14, 2019 | 24.91 | 25.20 | 24.90 | 25.20 | 14,020 | +0.07(+0.28%) |
Oct 11, 2019 | 24.91 | 25.18 | 24.84 | 25.13 | 11,300 | +1.27(+5.32%) |
Oct 10, 2019 | 23.76 | 24.46 | 23.76 | 23.86 | 8,497 | +0.49(+2.10%) |
Oct 09, 2019 | 23.41 | 23.46 | 23.32 | 23.37 | 12,166 | +0.26(+1.13%) |
Oct 08, 2019 | 23.21 | 23.39 | 23.07 | 23.11 | 9,366 | -0.67(-2.82%) |
Oct 07, 2019 | 23.73 | 24.03 | 23.60 | 23.78 | 4,592 | -0.18(-0.75%) |
Oct 04, 2019 | 23.75 | 23.96 | 23.75 | 23.96 | 14,500 | +0.43(+1.81%) |
Oct 03, 2019 | 23.63 | 23.64 | 23.16 | 23.54 | 13,557 | +0.01(+0.04%) |
Oct 02, 2019 | 23.52 | 23.66 | 23.39 | 23.52 | 6,393 | -0.82(-3.35%) |
Oct 01, 2019 | 24.63 | 24.74 | 24.34 | 24.34 | 6,174 | -0.46(-1.84%) |
Sep 30, 2019 | 24.97 | 24.97 | 24.76 | 24.80 | 6,060 | +0.43(+1.74%) |
Sep 27, 2019 | 24.40 | 24.46 | 24.37 | 24.37 | 3,700 | +0.39(+1.61%) |
Sep 26, 2019 | 23.96 | 24.04 | 23.81 | 23.98 | 4,471 | -0.28(-1.14%) |
Sep 25, 2019 | 23.97 | 24.26 | 23.97 | 24.26 | 2,579 | +0.04(+0.17%) |
Sep 24, 2019 | 24.66 | 24.66 | 24.16 | 24.22 | 20,246 | -0.27(-1.10%) |
Sep 23, 2019 | 24.33 | 24.52 | 24.33 | 24.49 | 5,931 | -0.23(-0.93%) |
Sep 20, 2019 | 24.69 | 24.79 | 24.69 | 24.72 | 3,600 | -0.32(-1.28%) |
Sep 19, 2019 | 25.10 | 25.13 | 24.98 | 25.04 | 13,503 | +0.45(+1.85%) |
Sep 18, 2019 | 25.06 | 25.10 | 24.28 | 24.59 | 38,474 | +0.26(+1.05%) |
Sep 17, 2019 | 24.25 | 24.38 | 24.22 | 24.33 | 4,740 | -0.53(-2.13%) |
Sep 16, 2019 | 24.87 | 24.89 | 24.84 | 24.86 | 3,955 | +0.07(+0.28%) |
Sep 13, 2019 | 24.54 | 24.86 | 24.49 | 24.79 | 9,100 | +0.85(+3.55%) |
Sep 12, 2019 | 23.64 | 23.94 | 23.58 | 23.94 | 8,178 | +0.23(+0.97%) |
Sep 11, 2019 | 23.70 | 23.84 | 23.68 | 23.71 | 8,117 | +0.03(+0.13%) |
Sep 10, 2019 | 23.75 | 23.82 | 23.42 | 23.68 | 159,619 | +0.20(+0.85%) |
Sep 09, 2019 | 23.46 | 23.50 | 23.34 | 23.48 | 33,208 | +0.29(+1.25%) |
Sep 06, 2019 | 22.97 | 23.19 | 22.81 | 23.19 | 31,900 | +0.36(+1.58%) |
Sep 05, 2019 | 22.93 | 22.95 | 22.83 | 22.83 | 22,178 | +0.37(+1.65%) |
Sep 04, 2019 | 22.45 | 22.74 | 22.35 | 22.46 | 72,227 | +0.33(+1.49%) |
Sep 03, 2019 | 22.09 | 22.13 | 21.95 | 22.13 | 19,731 | -0.55(-2.43%) |
Aug 30, 2019 | 22.73 | 22.78 | 22.50 | 22.68 | 10,800 | +0.01(+0.04%) |
Aug 29, 2019 | 22.56 | 22.70 | 22.56 | 22.67 | 15,072 | +1.04(+4.81%) |
Aug 28, 2019 | 21.63 | 21.94 | 21.63 | 21.63 | 25,018 | -0.24(-1.10%) |
Aug 27, 2019 | 22.15 | 22.22 | 21.79 | 21.87 | 56,136 | +0.20(+0.92%) |
Aug 26, 2019 | 21.65 | 21.82 | 21.65 | 21.67 | 23,214 | +0.24(+1.12%) |
Aug 23, 2019 | 21.95 | 21.98 | 21.43 | 21.43 | 35,300 | -0.60(-2.72%) |
Aug 22, 2019 | 22.26 | 22.27 | 21.97 | 22.03 | 37,456 | +0.23(+1.06%) |
Aug 21, 2019 | 22.02 | 22.05 | 21.77 | 21.80 | 44,429 | +0.35(+1.63%) |
Aug 20, 2019 | 21.71 | 21.72 | 21.38 | 21.45 | 134,195 | -0.03(-0.14%) |
Aug 19, 2019 | 21.48 | 21.81 | 21.48 | 21.48 | 24,534 | +0.18(+0.85%) |
Aug 16, 2019 | 21.11 | 21.39 | 21.08 | 21.30 | 70,200 | +0.24(+1.14%) |
Aug 15, 2019 | 21.02 | 21.30 | 20.90 | 21.06 | 68,131 | -0.45(-2.09%) |
Aug 14, 2019 | 21.61 | 21.76 | 21.39 | 21.51 | 51,304 | -0.86(-3.84%) |
Aug 13, 2019 | 21.59 | 22.59 | 21.59 | 22.37 | 38,780 | +0.19(+0.86%) |
Aug 12, 2019 | 22.28 | 22.53 | 22.03 | 22.18 | 29,345 | -0.33(-1.47%) |
Aug 09, 2019 | 22.53 | 22.67 | 22.31 | 22.51 | 37,500 | -0.24(-1.08%) |
Aug 08, 2019 | 22.79 | 23.09 | 22.64 | 22.75 | 34,133 | +0.93(+4.24%) |
Aug 07, 2019 | 21.88 | 22.07 | 21.71 | 21.83 | 23,668 | -0.30(-1.36%) |
Aug 06, 2019 | 22.08 | 22.17 | 21.74 | 22.13 | 111,694 | +0.33(+1.51%) |
Aug 05, 2019 | 21.83 | 22.10 | 21.65 | 21.80 | 22,989 | -0.40(-1.81%) |
Aug 02, 2019 | 22.19 | 22.26 | 21.81 | 22.20 | 10,000 | -0.24(-1.07%) |
Aug 01, 2019 | 22.74 | 23.18 | 22.33 | 22.44 | 37,783 | -0.15(-0.66%) |
Jul 31, 2019 | 23.08 | 23.08 | 22.33 | 22.59 | 30,328 | -0.30(-1.31%) |
Jul 30, 2019 | 22.85 | 23.10 | 22.82 | 22.89 | 13,628 | -0.68(-2.89%) |
Jul 29, 2019 | 23.53 | 23.77 | 23.42 | 23.57 | 4,590 | -0.55(-2.28%) |
Jul 26, 2019 | 23.80 | 24.13 | 23.80 | 24.12 | 3,700 | +0.18(+0.75%) |
Jul 25, 2019 | 23.83 | 24.13 | 23.68 | 23.94 | 7,148 | -1.29(-5.11%) |
Jul 24, 2019 | 25.09 | 25.23 | 24.96 | 25.23 | 5,097 | +0.78(+3.18%) |
Jul 23, 2019 | 24.33 | 24.50 | 24.25 | 24.45 | 16,322 | +0.83(+3.51%) |
Jul 22, 2019 | 23.80 | 23.87 | 23.62 | 23.62 | 11,069 | -0.20(-0.84%) |
Jul 19, 2019 | 23.76 | 24.08 | 23.76 | 23.82 | 12,700 | +0.09(+0.38%) |
Jul 18, 2019 | 23.45 | 23.73 | 23.41 | 23.73 | 9,436 | +0.14(+0.59%) |
Jul 17, 2019 | 23.72 | 23.97 | 23.58 | 23.59 | 12,989 | -0.57(-2.36%) |
Jul 16, 2019 | 24.08 | 24.34 | 24.01 | 24.16 | 16,628 | +0.23(+0.96%) |
Jul 15, 2019 | 23.97 | 24.16 | 23.80 | 23.93 | 16,136 | +0.43(+1.83%) |
Jul 12, 2019 | 23.40 | 23.60 | 23.23 | 23.50 | 13,700 | +0.78(+3.43%) |
Jul 11, 2019 | 22.85 | 23.04 | 22.56 | 22.72 | 24,365 | -0.43(-1.86%) |
Jul 10, 2019 | 23.07 | 23.23 | 23.07 | 23.15 | 15,755 | -0.32(-1.34%) |
Jul 09, 2019 | 23.33 | 23.51 | 23.17 | 23.46 | 16,421 | -0.34(-1.45%) |
Jul 08, 2019 | 24.08 | 24.12 | 23.81 | 23.81 | 20,224 | -0.50(-2.06%) |
Jul 05, 2019 | 24.29 | 24.40 | 24.16 | 24.31 | 4,700 | -0.48(-1.94%) |
Jul 03, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 600 | -0.09(-0.35%) |
Jul 02, 2019 | 25.22 | 25.22 | 24.84 | 24.88 | 17,657 | -0.45(-1.79%) |
Jul 01, 2019 | 25.75 | 25.76 | 25.20 | 25.33 | 51,724 | -0.13(-0.51%) |
Jun 28, 2019 | 25.39 | 25.50 | 25.39 | 25.46 | 10,000 | +0.50(+2.00%) |
Jun 27, 2019 | 24.94 | 25.04 | 24.86 | 24.96 | 3,774 | +0.40(+1.63%) |
Jun 26, 2019 | 24.67 | 24.92 | 24.53 | 24.56 | 9,657 | +0.26(+1.07%) |
Jun 25, 2019 | 24.54 | 24.59 | 24.26 | 24.30 | 11,606 | -0.52(-2.10%) |
Jun 24, 2019 | 24.80 | 24.92 | 24.77 | 24.82 | 12,566 | -0.02(-0.08%) |
Jun 21, 2019 | 24.84 | 24.95 | 24.80 | 24.84 | 10,000 | -0.01(-0.04%) |
Jun 20, 2019 | 24.85 | 24.97 | 24.77 | 24.85 | 7,962 | +0.34(+1.39%) |
Jun 19, 2019 | 24.63 | 24.73 | 24.48 | 24.51 | 11,042 | +0.62(+2.60%) |
Jun 18, 2019 | 23.68 | 24.00 | 23.65 | 23.89 | 77,800 | +0.88(+3.82%) |
Jun 17, 2019 | 23.16 | 23.16 | 22.99 | 23.01 | 33,941 | -0.43(-1.82%) |
Jun 14, 2019 | 23.51 | 23.52 | 23.32 | 23.44 | 18,500 | -0.41(-1.74%) |
Jun 13, 2019 | 23.56 | 23.90 | 23.48 | 23.85 | 20,823 | +0.44(+1.88%) |
Jun 12, 2019 | 23.45 | 23.83 | 23.37 | 23.41 | 14,682 | -0.46(-1.93%) |
Jun 11, 2019 | 24.01 | 24.01 | 23.76 | 23.87 | 89,511 | +0.62(+2.67%) |
Jun 10, 2019 | 23.46 | 23.65 | 23.25 | 23.25 | 31,467 | -0.18(-0.75%) |
Jun 07, 2019 | 23.57 | 23.60 | 23.39 | 23.43 | 18,100 | +0.18(+0.75%) |
Jun 06, 2019 | 23.43 | 23.43 | 23.04 | 23.25 | 51,562 | +0.34(+1.51%) |
Jun 05, 2019 | 22.81 | 22.91 | 22.73 | 22.91 | 24,975 | -0.11(-0.50%) |
Jun 04, 2019 | 23.10 | 23.23 | 22.98 | 23.02 | 47,725 | +1.02(+4.64%) |
Jun 03, 2019 | 21.96 | 22.29 | 21.73 | 22.00 | 30,196 | +0.12(+0.55%) |
May 31, 2019 | 21.80 | 22.11 | 21.80 | 21.88 | 18,500 | -0.69(-3.06%) |
May 30, 2019 | 22.60 | 22.61 | 22.42 | 22.57 | 31,223 | +0.21(+0.92%) |
May 29, 2019 | 22.39 | 22.45 | 22.12 | 22.36 | 77,668 | -0.49(-2.12%) |
May 28, 2019 | 23.05 | 23.05 | 22.85 | 22.85 | 15,608 | -0.22(-0.98%) |
May 24, 2019 | 23.31 | 23.31 | 22.98 | 23.07 | 17,600 | +0.07(+0.33%) |
May 23, 2019 | 23.05 | 23.24 | 22.76 | 23.00 | 9,449 | -1.31(-5.39%) |
May 22, 2019 | 24.03 | 24.47 | 24.01 | 24.31 | 9,828 | -0.13(-0.53%) |
May 21, 2019 | 24.33 | 24.53 | 24.05 | 24.44 | 21,035 | +0.19(+0.78%) |
May 20, 2019 | 24.00 | 24.25 | 23.80 | 24.25 | 8,625 | -0.24(-0.98%) |
May 17, 2019 | 24.56 | 24.70 | 24.49 | 24.49 | 7,300 | -0.56(-2.24%) |
May 16, 2019 | 24.75 | 25.19 | 24.65 | 25.05 | 13,670 | +0.21(+0.85%) |
May 15, 2019 | 24.36 | 24.93 | 24.29 | 24.84 | 32,798 | +0.56(+2.31%) |
May 14, 2019 | 23.98 | 24.45 | 23.89 | 24.28 | 34,631 | -0.11(-0.45%) |
May 13, 2019 | 24.25 | 24.39 | 24.12 | 24.39 | 15,940 | -0.72(-2.87%) |
May 10, 2019 | 24.80 | 25.20 | 24.51 | 25.11 | 15,300 | +0.25(+1.01%) |
May 09, 2019 | 24.60 | 24.93 | 24.41 | 24.86 | 22,499 | -0.57(-2.24%) |
May 08, 2019 | 25.18 | 25.52 | 25.13 | 25.43 | 48,148 | +0.30(+1.21%) |
May 07, 2019 | 25.63 | 25.63 | 25.05 | 25.12 | 9,438 | -1.42(-5.35%) |
May 06, 2019 | 26.34 | 26.72 | 26.29 | 26.55 | 6,145 | -0.52(-1.94%) |
May 03, 2019 | 26.97 | 27.31 | 26.97 | 27.07 | 4,700 | +0.48(+1.82%) |
May 02, 2019 | 26.70 | 26.78 | 26.43 | 26.59 | 2,012 | -1.17(-4.22%) |
May 01, 2019 | 27.35 | 27.76 | 27.01 | 27.76 | 2,192 | +0.29(+1.04%) |
Apr 30, 2019 | 27.54 | 27.59 | 27.47 | 27.47 | 5,994 | -0.77(-2.71%) |
Apr 29, 2019 | 28.10 | 28.42 | 27.97 | 28.23 | 2,516 | -0.27(-0.93%) |
Apr 26, 2019 | 28.47 | 28.74 | 28.24 | 28.50 | 3,500 | +0.41(+1.46%) |
Apr 25, 2019 | 27.80 | 28.29 | 27.80 | 28.09 | 3,464 | -0.31(-1.09%) |
Apr 24, 2019 | 28.66 | 28.72 | 28.40 | 28.40 | 6,347 | -1.14(-3.86%) |
Apr 23, 2019 | 29.53 | 29.54 | 29.15 | 29.54 | 2,953 | -0.37(-1.22%) |
Apr 22, 2019 | 29.50 | 30.23 | 29.50 | 29.91 | 999 | -0.04(-0.15%) |
Apr 18, 2019 | 30.00 | 30.04 | 29.90 | 29.95 | 3,100 | -0.27(-0.88%) |
Apr 17, 2019 | 30.29 | 30.39 | 30.01 | 30.22 | 4,021 | +0.31(+1.04%) |
Apr 16, 2019 | 29.91 | 29.91 | 29.90 | 29.90 | 839 | +0.01(+0.04%) |
Apr 15, 2019 | 30.03 | 30.16 | 29.88 | 29.89 | 1,170 | -1.30(-4.18%) |
Apr 12, 2019 | 31.33 | 31.43 | 31.08 | 31.20 | 5,800 | +1.05(+3.50%) |
Apr 11, 2019 | 29.85 | 30.32 | 29.78 | 30.14 | 8,327 | +0.87(+2.95%) |
Apr 10, 2019 | 29.45 | 29.54 | 29.16 | 29.27 | 7,623 | -0.02(-0.07%) |
Apr 09, 2019 | 29.50 | 29.50 | 29.28 | 29.30 | 5,143 | -0.64(-2.15%) |
Apr 08, 2019 | 29.68 | 29.94 | 29.68 | 29.94 | 1,079 | +0.14(+0.47%) |
Apr 05, 2019 | 29.89 | 30.00 | 29.77 | 29.80 | 21,800 | +0.05(+0.15%) |
Apr 04, 2019 | 29.61 | 29.75 | 29.60 | 29.75 | 2,743 | -0.15(-0.50%) |
Apr 03, 2019 | 29.95 | 30.00 | 29.85 | 29.91 | 4,011 | +1.04(+3.59%) |
Apr 02, 2019 | 28.73 | 29.12 | 28.61 | 28.87 | 19,714 | +0.29(+1.01%) |
Apr 01, 2019 | 28.44 | 28.58 | 28.40 | 28.58 | 6,498 | +0.99(+3.61%) |
Mar 29, 2019 | 27.57 | 27.62 | 27.47 | 27.59 | 5,400 | +0.07(+0.27%) |
Mar 28, 2019 | 27.55 | 27.59 | 27.36 | 27.51 | 4,396 | +0.35(+1.29%) |
Mar 27, 2019 | 27.17 | 27.25 | 26.81 | 27.16 | 11,494 | +0.55(+2.05%) |
Mar 26, 2019 | 26.57 | 26.89 | 26.49 | 26.61 | 14,193 | +0.26(+1.01%) |
Mar 25, 2019 | 26.26 | 26.58 | 26.07 | 26.35 | 15,916 | -0.15(-0.57%) |
Mar 22, 2019 | 26.86 | 26.91 | 26.50 | 26.50 | 3,700 | -0.68(-2.52%) |
Mar 21, 2019 | 26.76 | 27.24 | 26.76 | 27.18 | 6,351 | +0.21(+0.80%) |
Mar 20, 2019 | 26.71 | 27.11 | 26.58 | 26.97 | 5,128 | -0.19(-0.70%) |
Mar 19, 2019 | 27.56 | 27.56 | 27.14 | 27.16 | 5,502 | +0.13(+0.50%) |
Mar 18, 2019 | 27.24 | 27.28 | 26.86 | 27.03 | 8,958 | -0.93(-3.32%) |
Mar 15, 2019 | 27.86 | 28.00 | 27.82 | 27.95 | 4,500 | +0.27(+0.99%) |
Mar 14, 2019 | 27.63 | 27.84 | 27.63 | 27.68 | 2,547 | +0.09(+0.33%) |
Mar 13, 2019 | 27.05 | 27.70 | 27.05 | 27.59 | 3,171 | +0.31(+1.14%) |
Mar 12, 2019 | 27.30 | 27.50 | 27.17 | 27.28 | 9,332 | -0.28(-1.02%) |
Mar 11, 2019 | 27.36 | 27.61 | 27.28 | 27.56 | 6,303 | +0.09(+0.33%) |
Mar 08, 2019 | 27.11 | 27.59 | 27.11 | 27.47 | 7,600 | +0.35(+1.29%) |
Mar 07, 2019 | 27.39 | 27.40 | 26.93 | 27.12 | 27,796 | -1.41(-4.94%) |
Mar 06, 2019 | 28.90 | 28.90 | 28.50 | 28.53 | 18,560 | -0.11(-0.37%) |
Mar 05, 2019 | 28.67 | 28.70 | 28.55 | 28.64 | 8,808 | -0.30(-1.05%) |
Mar 04, 2019 | 29.24 | 29.24 | 28.77 | 28.94 | 6,095 | -0.30(-1.03%) |
Mar 01, 2019 | 29.64 | 29.64 | 29.15 | 29.24 | 12,200 | +0.51(+1.78%) |
Feb 28, 2019 | 28.81 | 28.89 | 28.61 | 28.73 | 8,341 | +1.03(+3.70%) |
Feb 27, 2019 | 28.00 | 28.00 | 27.57 | 27.70 | 3,615 | -0.12(-0.41%) |
Feb 26, 2019 | 27.76 | 28.02 | 27.71 | 27.82 | 8,962 | -0.54(-1.90%) |
Feb 25, 2019 | 28.35 | 28.47 | 28.25 | 28.36 | 2,221 | -1.09(-3.70%) |
Feb 22, 2019 | 29.40 | 29.54 | 29.26 | 29.45 | 7,000 | +0.45(+1.53%) |
Feb 21, 2019 | 28.91 | 29.09 | 28.91 | 29.00 | 6,630 | -0.03(-0.09%) |
Feb 20, 2019 | 28.72 | 29.13 | 28.72 | 29.03 | 13,133 | +0.36(+1.24%) |
Feb 19, 2019 | 28.63 | 28.68 | 28.47 | 28.68 | 7,672 | -0.27(-0.92%) |
Feb 15, 2019 | 28.65 | 28.95 | 28.65 | 28.94 | 13,300 | +1.21(+4.38%) |
Feb 14, 2019 | 27.87 | 27.87 | 27.58 | 27.73 | 3,390 | -0.40(-1.42%) |
Feb 13, 2019 | 28.05 | 28.32 | 27.98 | 28.12 | 5,376 | +0.33(+1.19%) |
Feb 12, 2019 | 27.62 | 27.88 | 27.54 | 27.80 | 28,603 | +0.65(+2.38%) |
Feb 11, 2019 | 26.99 | 27.15 | 26.76 | 27.15 | 7,720 | +0.29(+1.08%) |
Feb 08, 2019 | 26.91 | 26.91 | 26.71 | 26.86 | 6,700 | -0.52(-1.90%) |
Feb 07, 2019 | 27.62 | 27.62 | 27.28 | 27.38 | 8,191 | -1.28(-4.45%) |
Feb 06, 2019 | 28.75 | 28.78 | 28.64 | 28.66 | 26,558 | -0.17(-0.61%) |
Feb 05, 2019 | 28.90 | 29.19 | 28.83 | 28.83 | 44,678 | +0.76(+2.73%) |
Feb 04, 2019 | 27.78 | 28.13 | 27.78 | 28.07 | 10,926 | +0.20(+0.70%) |