Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 6.715 | 6.715 | 6.323 | 6.627 | 2,031,624 | -0.22(-3.15%) |
Jan 30, 2020 | 6.686 | 7.059 | 6.676 | 6.843 | 1,287,284 | +0.06(+0.87%) |
Jan 29, 2020 | 6.813 | 6.862 | 6.362 | 6.784 | 2,223,216 | -0.03(-0.43%) |
Jan 28, 2020 | 7.333 | 7.392 | 6.804 | 6.813 | 1,996,525 | -0.50(-6.84%) |
Jan 27, 2020 | 7.108 | 7.372 | 6.862 | 7.313 | 1,598,470 | -0.01(-0.13%) |
Jan 24, 2020 | 7.392 | 7.490 | 7.132 | 7.323 | 2,044,477 | -0.15(-1.97%) |
Jan 23, 2020 | 7.666 | 7.725 | 7.333 | 7.470 | 2,949,181 | -0.30(-3.91%) |
Jan 22, 2020 | 7.951 | 7.951 | 7.509 | 7.774 | 2,339,006 | -0.17(-2.10%) |
Jan 21, 2020 | 8.304 | 8.353 | 7.715 | 7.941 | 1,993,656 | -0.46(-5.48%) |
Jan 17, 2020 | 8.598 | 8.686 | 8.304 | 8.402 | 1,879,739 | -0.12(-1.38%) |
Jan 16, 2020 | 8.441 | 8.813 | 8.392 | 8.519 | 1,700,572 | +0.25(+3.08%) |
Jan 15, 2020 | 8.813 | 8.892 | 8.186 | 8.264 | 2,631,799 | -0.56(-6.33%) |
Jan 14, 2020 | 8.823 | 9.156 | 8.627 | 8.823 | 2,352,870 | -0.04(-0.44%) |
Jan 13, 2020 | 8.431 | 9.235 | 8.362 | 8.862 | 2,174,036 | +0.41(+4.87%) |
Jan 10, 2020 | 8.745 | 8.823 | 8.431 | 8.451 | 1,943,288 | -0.38(-4.33%) |
Jan 09, 2020 | 8.862 | 8.975 | 8.333 | 8.833 | 2,049,975 | -0.22(-2.38%) |
Jan 08, 2020 | 9.313 | 9.578 | 8.774 | 9.049 | 2,352,378 | -0.25(-2.64%) |
Jan 07, 2020 | 9.519 | 9.764 | 9.068 | 9.294 | 1,826,848 | -0.42(-4.34%) |
Jan 06, 2020 | 9.794 | 10.05 | 9.647 | 9.715 | 1,557,185 | -0.13(-1.29%) |
Jan 03, 2020 | 9.852 | 10.12 | 9.593 | 9.843 | 2,056,819 | +0.05(+0.50%) |
Jan 02, 2020 | 9.098 | 10.40 | 9.098 | 9.794 | 5,127,828 | +0.85(+9.54%) |
Dec 31, 2019 | 8.970 | 9.068 | 8.823 | 8.941 | 2,291,022 | -0.03(-0.33%) |
Dec 30, 2019 | 9.372 | 9.431 | 8.960 | 8.970 | 1,342,558 | -0.38(-4.09%) |
Dec 27, 2019 | 9.225 | 9.500 | 9.166 | 9.353 | 1,285,971 | +0.20(+2.14%) |
Dec 26, 2019 | 9.019 | 9.353 | 9.000 | 9.156 | 889,415 | +0.18(+1.97%) |
Dec 24, 2019 | 8.921 | 8.990 | 8.735 | 8.980 | 1,092,978 | +0.11(+1.22%) |
Dec 23, 2019 | 8.960 | 9.098 | 8.578 | 8.872 | 2,937,968 | +0.01(+0.11%) |
Dec 20, 2019 | 8.960 | 9.044 | 8.794 | 8.862 | 5,695,526 | -0.05(-0.55%) |
Dec 19, 2019 | 9.500 | 9.588 | 8.902 | 8.911 | 2,715,519 | -0.55(-5.80%) |
Dec 18, 2019 | 9.313 | 9.558 | 8.951 | 9.460 | 1,708,495 | +0.07(+0.73%) |
Dec 17, 2019 | 10.04 | 10.14 | 9.205 | 9.392 | 2,345,208 | -0.73(-7.17%) |
Dec 16, 2019 | 9.960 | 10.47 | 9.951 | 10.12 | 1,727,231 | +0.22(+2.18%) |
Dec 13, 2019 | 9.911 | 10.39 | 9.902 | 9.902 | 2,945,381 | -0.03(-0.30%) |
Dec 12, 2019 | 9.725 | 10.02 | 9.529 | 9.931 | 1,987,209 | +0.26(+2.74%) |
Dec 11, 2019 | 9.715 | 9.911 | 9.446 | 9.666 | 1,063,711 | -0.05(-0.50%) |
Dec 10, 2019 | 9.676 | 9.754 | 9.480 | 9.715 | 1,064,195 | +0.04(+0.41%) |
Dec 09, 2019 | 9.441 | 9.784 | 9.441 | 9.676 | 1,105,561 | +0.24(+2.49%) |
Dec 06, 2019 | 9.088 | 9.529 | 9.058 | 9.441 | 1,385,425 | +0.39(+4.33%) |
Dec 05, 2019 | 8.960 | 9.171 | 8.804 | 9.049 | 1,627,684 | +0.18(+1.99%) |
Dec 04, 2019 | 9.009 | 9.009 | 8.598 | 8.872 | 1,574,020 | -0.05(-0.55%) |
Dec 03, 2019 | 8.794 | 9.068 | 8.480 | 8.921 | 1,907,688 | +0.03(+0.33%) |
Dec 02, 2019 | 9.549 | 9.705 | 8.705 | 8.892 | 1,975,001 | -0.60(-6.30%) |
Nov 29, 2019 | 9.509 | 9.686 | 9.245 | 9.490 | 669,659 | -0.02(-0.21%) |
Nov 27, 2019 | 9.362 | 9.656 | 9.313 | 9.509 | 957,924 | +0.10(+1.04%) |
Nov 26, 2019 | 9.656 | 10.10 | 9.343 | 9.411 | 1,617,256 | -0.22(-2.24%) |
Nov 25, 2019 | 9.264 | 9.774 | 9.093 | 9.627 | 1,583,014 | +0.36(+3.92%) |
Nov 22, 2019 | 8.911 | 9.588 | 8.823 | 9.264 | 1,782,019 | +0.42(+4.77%) |
Nov 21, 2019 | 8.764 | 8.946 | 8.617 | 8.843 | 1,129,352 | +0.06(+0.67%) |
Nov 20, 2019 | 8.755 | 9.068 | 8.647 | 8.784 | 1,709,240 | -0.10(-1.10%) |
Nov 19, 2019 | 8.882 | 8.960 | 8.480 | 8.882 | 1,300,883 | +0.07(+0.78%) |
Nov 18, 2019 | 9.353 | 9.372 | 8.588 | 8.813 | 1,419,976 | -0.51(-5.47%) |
Nov 15, 2019 | 9.460 | 9.549 | 9.019 | 9.323 | 1,429,491 | -0.14(-1.45%) |
Nov 14, 2019 | 9.549 | 9.715 | 9.343 | 9.460 | 1,092,836 | -0.05(-0.52%) |
Nov 13, 2019 | 9.313 | 9.598 | 9.117 | 9.509 | 1,649,569 | +0.07(+0.73%) |
Nov 12, 2019 | 10.32 | 10.42 | 9.441 | 9.441 | 1,423,071 | -0.86(-8.37%) |
Nov 11, 2019 | 10.29 | 10.47 | 10.20 | 10.30 | 1,280,152 | -0.13(-1.22%) |
Nov 08, 2019 | 10.57 | 10.83 | 10.42 | 10.43 | 1,253,227 | -0.22(-2.03%) |
Nov 07, 2019 | 10.72 | 10.88 | 10.36 | 10.65 | 1,296,724 | -0.01(-0.09%) |
Nov 06, 2019 | 10.58 | 10.84 | 10.40 | 10.66 | 1,603,249 | +0.07(+0.65%) |
Nov 05, 2019 | 10.26 | 10.73 | 10.23 | 10.59 | 1,575,433 | +0.38(+3.75%) |
Nov 04, 2019 | 10.22 | 10.62 | 10.11 | 10.21 | 1,474,812 | +0.19(+1.86%) |
Nov 01, 2019 | 10.37 | 10.69 | 9.921 | 10.02 | 3,308,823 | -0.30(-2.94%) |
Oct 31, 2019 | 11.28 | 11.41 | 10.000 | 10.32 | 3,068,821 | -1.28(-11.06%) |
Oct 30, 2019 | 11.73 | 12.47 | 11.32 | 11.61 | 2,548,756 | -0.63(-5.13%) |
Oct 29, 2019 | 14.12 | 14.84 | 12.17 | 12.23 | 4,524,138 | -3.35(-21.48%) |
Oct 28, 2019 | 15.36 | 15.93 | 15.32 | 15.58 | 987,600 | +0.27(+1.78%) |
Oct 25, 2019 | 15.30 | 15.75 | 14.96 | 15.31 | 918,078 | -0.05(-0.32%) |
Oct 24, 2019 | 16.00 | 16.10 | 15.22 | 15.36 | 603,298 | -0.46(-2.89%) |
Oct 23, 2019 | 15.44 | 16.27 | 15.12 | 15.82 | 731,589 | +0.41(+2.65%) |
Oct 22, 2019 | 14.82 | 15.46 | 14.82 | 15.41 | 792,909 | +0.56(+3.80%) |
Oct 21, 2019 | 15.14 | 15.58 | 14.82 | 14.84 | 669,300 | -0.12(-0.78%) |
Oct 18, 2019 | 15.43 | 15.60 | 14.73 | 14.96 | 807,114 | -0.55(-3.57%) |
Oct 17, 2019 | 15.44 | 15.64 | 15.20 | 15.51 | 523,016 | +0.25(+1.66%) |
Oct 16, 2019 | 15.23 | 15.65 | 15.14 | 15.26 | 610,225 | -0.11(-0.70%) |
Oct 15, 2019 | 14.83 | 15.60 | 14.82 | 15.37 | 645,926 | +0.38(+2.53%) |
Oct 14, 2019 | 14.79 | 15.14 | 14.60 | 14.99 | 702,669 | -0.08(-0.52%) |
Oct 11, 2019 | 14.65 | 15.30 | 14.51 | 15.07 | 1,487,000 | +0.73(+5.08%) |
Oct 10, 2019 | 14.16 | 14.68 | 14.16 | 14.34 | 786,460 | +0.33(+2.36%) |
Oct 09, 2019 | 13.77 | 14.12 | 13.77 | 14.01 | 539,414 | +0.37(+2.71%) |
Oct 08, 2019 | 13.93 | 13.98 | 13.50 | 13.64 | 781,516 | -0.44(-3.11%) |
Oct 07, 2019 | 14.32 | 14.38 | 14.07 | 14.08 | 587,988 | -0.19(-1.36%) |
Oct 04, 2019 | 14.12 | 14.36 | 13.83 | 14.27 | 677,724 | +0.18(+1.31%) |
Oct 03, 2019 | 13.91 | 14.25 | 13.78 | 14.09 | 589,627 | -0.01(-0.07%) |
Oct 02, 2019 | 13.73 | 14.33 | 13.49 | 14.10 | 1,080,970 | +0.21(+1.54%) |
Oct 01, 2019 | 14.33 | 14.87 | 13.66 | 13.88 | 1,044,826 | -0.42(-2.92%) |
Sep 30, 2019 | 14.46 | 14.61 | 14.05 | 14.30 | 1,236,488 | -0.22(-1.54%) |
Sep 27, 2019 | 14.49 | 14.88 | 14.46 | 14.52 | 579,318 | -0.03(-0.20%) |
Sep 26, 2019 | 14.48 | 14.62 | 14.26 | 14.55 | 586,967 | -0.01(-0.07%) |
Sep 25, 2019 | 14.08 | 14.85 | 14.01 | 14.56 | 1,068,401 | +0.48(+3.38%) |
Sep 24, 2019 | 14.48 | 15.16 | 13.80 | 14.09 | 1,402,485 | -0.51(-3.53%) |
Sep 23, 2019 | 14.98 | 15.20 | 14.52 | 14.60 | 1,278,956 | -0.46(-3.03%) |
Sep 20, 2019 | 16.25 | 16.43 | 14.88 | 15.06 | 2,842,346 | -1.49(-8.98%) |
Sep 19, 2019 | 17.04 | 17.22 | 16.47 | 16.54 | 905,898 | -0.38(-2.24%) |
Sep 18, 2019 | 17.64 | 17.81 | 16.42 | 16.92 | 976,644 | -1.07(-5.94%) |
Sep 17, 2019 | 17.88 | 18.52 | 17.30 | 17.99 | 845,196 | -0.25(-1.38%) |
Sep 16, 2019 | 18.25 | 18.65 | 18.10 | 18.24 | 861,065 | +0.51(+2.85%) |
Sep 13, 2019 | 17.98 | 18.11 | 17.71 | 17.74 | 1,616,389 | -0.11(-0.60%) |
Sep 12, 2019 | 17.82 | 18.61 | 17.73 | 17.85 | 1,132,686 | -0.16(-0.86%) |
Sep 11, 2019 | 18.30 | 18.74 | 17.68 | 18.00 | 1,317,344 | -0.12(-0.64%) |
Sep 10, 2019 | 17.61 | 18.48 | 17.58 | 18.12 | 1,602,650 | +0.66(+3.78%) |
Sep 09, 2019 | 16.43 | 17.49 | 16.30 | 17.46 | 1,367,549 | +1.03(+6.27%) |
Sep 06, 2019 | 16.12 | 16.73 | 15.97 | 16.43 | 1,545,055 | +0.34(+2.11%) |
Sep 05, 2019 | 18.18 | 18.24 | 15.94 | 16.09 | 2,314,722 | -1.98(-10.97%) |
Sep 04, 2019 | 18.22 | 18.32 | 18.00 | 18.07 | 1,104,657 | +0.20(+1.14%) |
Sep 03, 2019 | 17.50 | 17.96 | 17.37 | 17.87 | 746,261 | -0.04(-0.22%) |
Aug 30, 2019 | 17.67 | 18.19 | 17.67 | 17.90 | 580,450 | +0.45(+2.56%) |
Aug 29, 2019 | 17.14 | 17.57 | 17.14 | 17.46 | 562,675 | +0.54(+3.22%) |
Aug 28, 2019 | 16.86 | 17.25 | 16.78 | 16.91 | 745,102 | +0.02(+0.12%) |
Aug 27, 2019 | 17.50 | 17.83 | 16.81 | 16.89 | 699,650 | -0.51(-2.90%) |
Aug 26, 2019 | 17.15 | 17.52 | 16.89 | 17.40 | 545,525 | +0.39(+2.28%) |
Aug 23, 2019 | 17.39 | 17.51 | 16.61 | 17.01 | 747,308 | -0.66(-3.74%) |
Aug 22, 2019 | 19.01 | 19.33 | 17.62 | 17.67 | 902,638 | -1.43(-7.48%) |
Aug 21, 2019 | 18.99 | 19.32 | 18.89 | 19.10 | 681,151 | +0.30(+1.60%) |
Aug 20, 2019 | 18.66 | 18.96 | 18.10 | 18.80 | 774,933 | -0.07(-0.39%) |
Aug 19, 2019 | 18.16 | 19.01 | 18.00 | 18.87 | 1,160,273 | +0.38(+2.03%) |
Aug 16, 2019 | 18.29 | 18.72 | 18.20 | 18.50 | 1,084,945 | +0.29(+1.59%) |
Aug 15, 2019 | 17.67 | 18.27 | 17.59 | 18.21 | 920,863 | +0.54(+3.06%) |
Aug 14, 2019 | 17.57 | 18.22 | 17.52 | 17.67 | 1,311,353 | -0.45(-2.50%) |
Aug 13, 2019 | 17.75 | 18.88 | 17.57 | 18.12 | 1,119,536 | +0.34(+1.90%) |
Aug 12, 2019 | 17.41 | 17.81 | 17.26 | 17.78 | 852,555 | +0.30(+1.71%) |
Aug 09, 2019 | 17.80 | 17.85 | 17.34 | 17.48 | 1,034,856 | -0.36(-2.00%) |
Aug 08, 2019 | 17.15 | 18.06 | 17.15 | 17.84 | 1,405,435 | +0.81(+4.76%) |
Aug 07, 2019 | 16.69 | 17.11 | 16.59 | 17.03 | 1,318,532 | -0.22(-1.29%) |
Aug 06, 2019 | 17.30 | 17.59 | 16.93 | 17.25 | 1,413,215 | -0.15(-0.89%) |
Aug 05, 2019 | 17.19 | 17.64 | 17.03 | 17.41 | 1,397,062 | -0.36(-2.01%) |
Aug 02, 2019 | 17.74 | 17.98 | 17.44 | 17.76 | 1,537,403 | -0.18(-1.02%) |
Aug 01, 2019 | 20.07 | 20.17 | 17.21 | 17.95 | 2,452,326 | -2.36(-11.63%) |
Jul 31, 2019 | 21.33 | 21.97 | 19.98 | 20.31 | 2,424,914 | -1.02(-4.79%) |
Jul 30, 2019 | 21.02 | 21.74 | 20.66 | 21.33 | 1,374,445 | +0.08(+0.36%) |
Jul 29, 2019 | 22.00 | 22.17 | 21.20 | 21.25 | 646,072 | -0.71(-3.25%) |
Jul 26, 2019 | 21.85 | 22.10 | 21.72 | 21.97 | 610,087 | +0.13(+0.57%) |
Jul 25, 2019 | 22.71 | 22.86 | 21.81 | 21.84 | 571,081 | -0.90(-3.94%) |
Jul 24, 2019 | 22.41 | 22.88 | 22.41 | 22.74 | 580,582 | +0.13(+0.60%) |
Jul 23, 2019 | 22.46 | 22.79 | 22.24 | 22.60 | 855,589 | +0.41(+1.87%) |
Jul 22, 2019 | 21.88 | 22.55 | 21.88 | 22.19 | 1,002,540 | +0.26(+1.19%) |
Jul 19, 2019 | 21.73 | 22.08 | 21.73 | 21.93 | 793,538 | +0.13(+0.57%) |
Jul 18, 2019 | 21.80 | 22.08 | 21.72 | 21.80 | 612,909 | -0.23(-1.05%) |
Jul 17, 2019 | 22.19 | 22.32 | 21.68 | 22.03 | 661,324 | -0.13(-0.57%) |
Jul 16, 2019 | 21.97 | 22.55 | 21.76 | 22.16 | 942,643 | -0.02(-0.09%) |
Jul 15, 2019 | 22.51 | 22.68 | 22.10 | 22.18 | 510,113 | -0.23(-1.03%) |
Jul 12, 2019 | 22.06 | 22.65 | 22.06 | 22.41 | 736,813 | +0.27(+1.22%) |
Jul 11, 2019 | 22.36 | 22.36 | 21.57 | 22.14 | 831,960 | -0.23(-1.03%) |
Jul 10, 2019 | 22.25 | 22.59 | 22.18 | 22.37 | 906,934 | +0.27(+1.22%) |
Jul 09, 2019 | 22.66 | 22.78 | 21.50 | 22.10 | 827,152 | -0.80(-3.49%) |
Jul 08, 2019 | 22.62 | 23.38 | 22.62 | 22.90 | 659,423 | +0.24(+1.06%) |
Jul 05, 2019 | 22.13 | 22.81 | 21.98 | 22.66 | 1,217,271 | +0.50(+2.26%) |
Jul 03, 2019 | 22.19 | 22.52 | 22.03 | 22.16 | 647,213 | +0.03(+0.13%) |
Jul 02, 2019 | 23.40 | 23.46 | 22.09 | 22.13 | 612,423 | -1.19(-5.09%) |
Jul 01, 2019 | 23.41 | 23.68 | 23.14 | 23.32 | 760,805 | +0.08(+0.33%) |
Jun 28, 2019 | 22.24 | 23.25 | 22.17 | 23.24 | 2,047,106 | +1.11(+5.01%) |
Jun 27, 2019 | 22.28 | 22.41 | 21.98 | 22.13 | 798,498 | -0.05(-0.22%) |
Jun 26, 2019 | 22.17 | 22.66 | 22.11 | 22.18 | 690,303 | +0.19(+0.88%) |
Jun 25, 2019 | 23.01 | 23.01 | 21.97 | 21.99 | 706,310 | -0.97(-4.24%) |
Jun 24, 2019 | 23.05 | 23.48 | 22.95 | 22.96 | 1,132,217 | +0.00(+0.00%) |
Jun 21, 2019 | 22.59 | 23.36 | 22.59 | 22.96 | 1,790,647 | +0.29(+1.28%) |
Jun 20, 2019 | 22.76 | 23.09 | 22.58 | 22.67 | 820,222 | +0.18(+0.81%) |
Jun 19, 2019 | 22.66 | 23.13 | 22.45 | 22.49 | 1,307,099 | +0.82(+3.78%) |
Jun 18, 2019 | 21.46 | 22.41 | 21.31 | 21.67 | 593,022 | +0.32(+1.49%) |
Jun 17, 2019 | 20.92 | 21.40 | 20.66 | 21.35 | 1,686,360 | +0.39(+1.84%) |
Jun 14, 2019 | 21.37 | 21.44 | 20.87 | 20.96 | 468,635 | -0.50(-2.34%) |
Jun 13, 2019 | 22.11 | 22.13 | 21.40 | 21.47 | 803,993 | -0.25(-1.15%) |
Jun 12, 2019 | 22.21 | 22.86 | 21.69 | 21.72 | 432,101 | -0.82(-3.64%) |
Jun 11, 2019 | 22.97 | 23.19 | 22.51 | 22.54 | 555,070 | -0.24(-1.06%) |
Jun 10, 2019 | 22.68 | 22.97 | 22.58 | 22.78 | 474,003 | +0.15(+0.68%) |
Jun 07, 2019 | 22.41 | 22.73 | 22.19 | 22.62 | 361,302 | +0.22(+0.99%) |
Jun 06, 2019 | 22.54 | 22.87 | 22.28 | 22.40 | 479,554 | -0.17(-0.77%) |
Jun 05, 2019 | 23.10 | 23.14 | 22.34 | 22.57 | 513,614 | -0.67(-2.86%) |
Jun 04, 2019 | 23.00 | 23.57 | 22.84 | 23.24 | 1,183,767 | +0.38(+1.64%) |
Jun 03, 2019 | 22.77 | 23.16 | 22.69 | 22.86 | 702,330 | +0.18(+0.81%) |
May 31, 2019 | 22.54 | 22.75 | 22.29 | 22.68 | 952,205 | -0.14(-0.63%) |
May 30, 2019 | 23.56 | 23.79 | 22.79 | 22.82 | 683,417 | -0.78(-3.31%) |
May 29, 2019 | 23.42 | 23.78 | 23.23 | 23.61 | 1,109,010 | -0.39(-1.61%) |
May 28, 2019 | 24.14 | 24.42 | 23.90 | 23.99 | 872,648 | -0.12(-0.48%) |
May 24, 2019 | 23.86 | 24.24 | 23.64 | 24.11 | 720,531 | +0.53(+2.25%) |
May 23, 2019 | 23.95 | 24.21 | 23.37 | 23.58 | 1,360,906 | -0.83(-3.40%) |
May 22, 2019 | 25.27 | 25.48 | 24.28 | 24.41 | 973,599 | -1.18(-4.60%) |
May 21, 2019 | 25.81 | 26.22 | 25.53 | 25.58 | 471,402 | -0.02(-0.08%) |
May 20, 2019 | 25.47 | 25.78 | 25.24 | 25.60 | 362,594 | +0.07(+0.26%) |
May 17, 2019 | 26.71 | 26.72 | 25.45 | 25.53 | 641,973 | -1.44(-5.33%) |
May 16, 2019 | 27.42 | 27.67 | 26.89 | 26.97 | 351,475 | -0.28(-1.02%) |
May 15, 2019 | 26.98 | 27.40 | 26.82 | 27.25 | 350,180 | -0.01(-0.04%) |
May 14, 2019 | 26.58 | 27.44 | 26.47 | 27.26 | 872,743 | +0.84(+3.20%) |
May 13, 2019 | 27.91 | 27.94 | 26.24 | 26.42 | 634,366 | -1.98(-6.96%) |
May 10, 2019 | 27.93 | 28.40 | 27.57 | 28.39 | 550,858 | +0.55(+1.96%) |
May 09, 2019 | 26.98 | 27.97 | 26.88 | 27.85 | 555,740 | +0.72(+2.65%) |
May 08, 2019 | 27.68 | 27.81 | 27.12 | 27.13 | 611,970 | -0.66(-2.38%) |
May 07, 2019 | 27.75 | 27.97 | 27.47 | 27.79 | 449,859 | -0.22(-0.79%) |
May 06, 2019 | 27.27 | 28.22 | 27.27 | 28.01 | 640,881 | +0.18(+0.65%) |
May 03, 2019 | 26.73 | 27.96 | 26.63 | 27.83 | 742,991 | +1.36(+5.15%) |
May 02, 2019 | 26.09 | 26.78 | 25.53 | 26.47 | 1,090,718 | +0.41(+1.58%) |
May 01, 2019 | 28.10 | 28.10 | 25.78 | 26.05 | 1,518,099 | -1.54(-5.60%) |
Apr 30, 2019 | 28.77 | 28.86 | 27.56 | 27.60 | 1,147,507 | -1.08(-3.78%) |
Apr 29, 2019 | 28.96 | 29.29 | 28.67 | 28.68 | 926,232 | -0.44(-1.51%) |
Apr 26, 2019 | 28.16 | 29.13 | 28.16 | 29.12 | 686,175 | +0.92(+3.27%) |
Apr 25, 2019 | 28.47 | 28.72 | 28.13 | 28.20 | 838,768 | -0.43(-1.51%) |
Apr 24, 2019 | 28.46 | 28.72 | 28.08 | 28.63 | 960,988 | +0.09(+0.30%) |
Apr 23, 2019 | 27.77 | 28.73 | 27.75 | 28.55 | 711,676 | +0.74(+2.66%) |
Apr 22, 2019 | 27.72 | 28.02 | 27.43 | 27.81 | 586,130 | +0.35(+1.29%) |
Apr 18, 2019 | 27.13 | 27.79 | 27.04 | 27.45 | 761,235 | +0.35(+1.27%) |
Apr 17, 2019 | 27.07 | 27.33 | 26.64 | 27.11 | 419,528 | +0.16(+0.60%) |
Apr 16, 2019 | 26.81 | 27.16 | 26.71 | 26.94 | 630,651 | +0.06(+0.21%) |
Apr 15, 2019 | 27.63 | 27.91 | 26.78 | 26.89 | 891,981 | -0.88(-3.18%) |
Apr 12, 2019 | 27.27 | 28.11 | 27.17 | 27.77 | 992,879 | +0.84(+3.13%) |
Apr 11, 2019 | 26.63 | 27.15 | 26.63 | 26.93 | 768,879 | +0.12(+0.47%) |
Apr 10, 2019 | 26.41 | 26.86 | 26.19 | 26.80 | 685,887 | +0.39(+1.49%) |
Apr 09, 2019 | 26.73 | 26.77 | 26.35 | 26.41 | 1,153,678 | -0.53(-1.96%) |
Apr 08, 2019 | 26.76 | 27.09 | 26.71 | 26.94 | 470,514 | +0.09(+0.32%) |
Apr 05, 2019 | 26.87 | 26.95 | 26.52 | 26.85 | 891,444 | -0.05(-0.18%) |
Apr 04, 2019 | 26.06 | 27.09 | 26.01 | 26.90 | 1,179,484 | +0.77(+2.94%) |
Apr 03, 2019 | 27.11 | 27.18 | 26.00 | 26.13 | 938,213 | -0.83(-3.10%) |
Apr 02, 2019 | 27.50 | 27.52 | 26.86 | 26.96 | 868,995 | -0.54(-1.95%) |
Apr 01, 2019 | 27.58 | 28.00 | 27.44 | 27.50 | 633,667 | +0.33(+1.20%) |
Mar 29, 2019 | 27.64 | 27.68 | 27.14 | 27.18 | 911,147 | -0.03(-0.11%) |
Mar 28, 2019 | 26.98 | 27.36 | 26.74 | 27.20 | 744,988 | +0.20(+0.75%) |
Mar 27, 2019 | 27.08 | 27.35 | 26.92 | 27.00 | 798,669 | -0.22(-0.81%) |
Mar 26, 2019 | 27.54 | 27.72 | 26.85 | 27.22 | 1,020,803 | -0.05(-0.18%) |
Mar 25, 2019 | 27.77 | 27.91 | 27.25 | 27.27 | 648,801 | -0.50(-1.80%) |
Mar 22, 2019 | 28.55 | 28.79 | 27.71 | 27.77 | 713,384 | -1.02(-3.53%) |
Mar 21, 2019 | 28.31 | 29.25 | 28.31 | 28.79 | 618,176 | +0.40(+1.42%) |
Mar 20, 2019 | 28.73 | 28.80 | 28.20 | 28.38 | 937,737 | -0.38(-1.33%) |
Mar 19, 2019 | 29.00 | 29.04 | 28.63 | 28.77 | 685,801 | +0.09(+0.30%) |
Mar 18, 2019 | 28.41 | 28.74 | 28.33 | 28.68 | 709,250 | +0.45(+1.60%) |
Mar 15, 2019 | 27.94 | 28.51 | 27.64 | 28.23 | 1,590,129 | +0.46(+1.66%) |
Mar 14, 2019 | 28.26 | 28.36 | 27.65 | 27.77 | 1,076,161 | -0.57(-2.00%) |
Mar 13, 2019 | 28.22 | 28.62 | 28.02 | 28.34 | 1,041,152 | +0.36(+1.30%) |
Mar 12, 2019 | 27.79 | 27.97 | 27.49 | 27.97 | 684,723 | +0.20(+0.73%) |
Mar 11, 2019 | 27.63 | 28.02 | 26.93 | 27.77 | 849,477 | +0.14(+0.52%) |
Mar 08, 2019 | 28.30 | 28.30 | 27.37 | 27.63 | 1,122,560 | -0.72(-2.54%) |
Mar 07, 2019 | 28.55 | 28.76 | 28.21 | 28.35 | 994,504 | -0.14(-0.47%) |
Mar 06, 2019 | 28.57 | 28.76 | 28.31 | 28.48 | 945,273 | -0.19(-0.66%) |
Mar 05, 2019 | 28.28 | 28.91 | 28.27 | 28.67 | 606,511 | +0.51(+1.82%) |
Mar 04, 2019 | 29.04 | 29.07 | 27.79 | 28.16 | 872,265 | -0.87(-3.01%) |
Mar 01, 2019 | 27.91 | 29.04 | 27.86 | 29.03 | 967,568 | +1.23(+4.41%) |
Feb 28, 2019 | 28.71 | 28.71 | 27.72 | 27.81 | 1,257,180 | -0.90(-3.14%) |
Feb 27, 2019 | 28.20 | 28.93 | 28.04 | 28.71 | 995,578 | +1.19(+4.32%) |
Feb 26, 2019 | 27.53 | 27.96 | 27.27 | 27.52 | 753,204 | -0.06(-0.23%) |
Feb 25, 2019 | 27.87 | 27.88 | 27.39 | 27.58 | 508,896 | -0.37(-1.32%) |
Feb 22, 2019 | 27.24 | 28.14 | 27.24 | 27.95 | 531,768 | +1.09(+4.06%) |
Feb 21, 2019 | 27.79 | 27.91 | 26.80 | 26.86 | 1,269,201 | -1.12(-3.99%) |
Feb 20, 2019 | 28.00 | 28.27 | 27.69 | 27.98 | 841,531 | -0.06(-0.23%) |
Feb 19, 2019 | 27.82 | 28.36 | 27.82 | 28.04 | 806,845 | +0.06(+0.23%) |
Feb 15, 2019 | 27.96 | 28.29 | 27.62 | 27.98 | 560,957 | +0.28(+1.00%) |
Feb 14, 2019 | 27.87 | 28.38 | 27.45 | 27.70 | 997,675 | -0.21(-0.74%) |
Feb 13, 2019 | 27.24 | 28.04 | 26.96 | 27.91 | 1,228,745 | +0.67(+2.47%) |
Feb 12, 2019 | 26.82 | 27.26 | 26.57 | 27.23 | 926,734 | +0.63(+2.36%) |
Feb 11, 2019 | 26.61 | 26.79 | 26.22 | 26.60 | 1,083,592 | -0.08(-0.30%) |
Feb 08, 2019 | 27.56 | 27.65 | 26.39 | 26.68 | 1,714,290 | -1.04(-3.76%) |
Feb 07, 2019 | 28.60 | 28.86 | 27.54 | 27.73 | 1,446,783 | -1.04(-3.62%) |
Feb 06, 2019 | 33.54 | 33.54 | 28.14 | 28.77 | 2,600,180 | -3.41(-10.60%) |
Feb 05, 2019 | 31.91 | 32.21 | 31.86 | 32.18 | 1,004,276 | +0.33(+1.04%) |
Feb 04, 2019 | 31.93 | 32.58 | 31.65 | 31.85 | 855,258 | -0.26(-0.81%) |