Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 21.07 | 21.07 | 20.72 | 20.93 | 5,200 | +0.07(+0.34%) |
Nov 27, 2019 | 20.30 | 21.00 | 20.30 | 20.86 | 6,400 | +0.28(+1.36%) |
Nov 26, 2019 | 20.58 | 21.07 | 20.44 | 20.58 | 11,849 | -0.35(-1.67%) |
Nov 25, 2019 | 20.79 | 21.28 | 20.51 | 20.93 | 9,670 | -0.07(-0.33%) |
Nov 22, 2019 | 20.79 | 21.21 | 20.58 | 21.00 | 3,885 | +0.14(+0.67%) |
Nov 21, 2019 | 21.70 | 22.05 | 20.79 | 20.86 | 9,906 | -1.19(-5.40%) |
Nov 20, 2019 | 22.05 | 22.40 | 21.77 | 22.05 | 2,729 | +0.28(+1.29%) |
Nov 19, 2019 | 21.14 | 22.05 | 21.07 | 21.77 | 3,576 | +0.70(+3.32%) |
Nov 18, 2019 | 21.70 | 22.54 | 21.07 | 21.07 | 4,175 | -0.28(-1.31%) |
Nov 15, 2019 | 21.70 | 22.33 | 20.44 | 21.35 | 9,614 | -0.14(-0.65%) |
Nov 14, 2019 | 20.23 | 21.70 | 19.95 | 21.49 | 10,905 | +1.54(+7.72%) |
Nov 13, 2019 | 19.81 | 20.44 | 19.81 | 19.95 | 2,756 | -0.21(-1.04%) |
Nov 12, 2019 | 20.30 | 20.79 | 20.16 | 20.16 | 6,403 | +0.07(+0.35%) |
Nov 11, 2019 | 21.14 | 21.21 | 19.74 | 20.09 | 5,404 | -0.91(-4.33%) |
Nov 08, 2019 | 20.72 | 21.07 | 20.16 | 21.00 | 6,128 | +0.42(+2.04%) |
Nov 07, 2019 | 20.02 | 21.28 | 20.02 | 20.58 | 4,114 | +0.42(+2.08%) |
Nov 06, 2019 | 20.86 | 21.42 | 19.88 | 20.16 | 5,174 | -0.63(-3.03%) |
Nov 05, 2019 | 21.35 | 22.75 | 19.95 | 20.79 | 6,057 | -0.42(-1.98%) |
Nov 04, 2019 | 20.72 | 21.35 | 20.46 | 21.21 | 3,511 | +0.77(+3.77%) |
Nov 01, 2019 | 20.72 | 21.00 | 20.16 | 20.44 | 5,200 | -0.07(-0.34%) |
Oct 31, 2019 | 19.88 | 20.51 | 19.74 | 20.51 | 5,851 | +0.49(+2.45%) |
Oct 30, 2019 | 20.37 | 20.58 | 19.95 | 20.02 | 2,937 | -0.56(-2.72%) |
Oct 29, 2019 | 20.44 | 20.65 | 20.23 | 20.58 | 2,318 | +0.14(+0.68%) |
Oct 28, 2019 | 19.95 | 20.44 | 19.60 | 20.44 | 11,434 | +0.98(+5.04%) |
Oct 25, 2019 | 19.60 | 20.16 | 19.25 | 19.46 | 3,528 | -0.35(-1.77%) |
Oct 24, 2019 | 20.16 | 21.35 | 19.39 | 19.81 | 3,635 | -0.32(-1.57%) |
Oct 23, 2019 | 19.95 | 20.58 | 19.92 | 20.12 | 11,760 | +0.18(+0.88%) |
Oct 22, 2019 | 20.30 | 20.51 | 19.81 | 19.95 | 4,433 | +0.21(+1.06%) |
Oct 21, 2019 | 19.60 | 20.23 | 19.60 | 19.74 | 4,166 | +0.14(+0.71%) |
Oct 18, 2019 | 18.90 | 19.95 | 18.90 | 19.60 | 9,657 | +0.56(+2.94%) |
Oct 17, 2019 | 19.88 | 20.51 | 19.04 | 19.04 | 7,004 | -0.63(-3.20%) |
Oct 16, 2019 | 20.79 | 20.95 | 19.60 | 19.67 | 10,965 | -1.12(-5.39%) |
Oct 15, 2019 | 20.65 | 21.70 | 20.65 | 20.79 | 3,727 | -0.28(-1.33%) |
Oct 14, 2019 | 21.21 | 21.69 | 20.44 | 21.07 | 4,119 | +0.21(+1.01%) |
Oct 11, 2019 | 21.00 | 22.12 | 20.58 | 20.86 | 3,242 | -0.07(-0.33%) |
Oct 10, 2019 | 21.98 | 22.12 | 20.79 | 20.93 | 834 | +0.35(+1.70%) |
Oct 09, 2019 | 21.42 | 21.56 | 20.58 | 20.58 | 1,442 | -0.14(-0.68%) |
Oct 08, 2019 | 21.00 | 22.05 | 20.58 | 20.72 | 1,872 | -0.28(-1.33%) |
Oct 07, 2019 | 20.86 | 21.44 | 20.76 | 21.00 | 2,004 | -0.07(-0.33%) |
Oct 04, 2019 | 21.35 | 21.70 | 20.86 | 21.07 | 2,400 | -0.21(-0.99%) |
Oct 03, 2019 | 20.44 | 22.72 | 20.44 | 21.28 | 3,947 | +0.63(+3.05%) |
Oct 02, 2019 | 21.49 | 22.75 | 20.34 | 20.65 | 5,513 | -0.84(-3.91%) |
Oct 01, 2019 | 22.33 | 23.10 | 21.35 | 21.49 | 4,867 | -0.91(-4.06%) |
Sep 30, 2019 | 21.77 | 22.40 | 21.42 | 22.40 | 3,900 | +0.80(+3.73%) |
Sep 27, 2019 | 22.26 | 22.40 | 21.56 | 21.59 | 3,271 | -0.73(-3.29%) |
Sep 26, 2019 | 22.61 | 23.10 | 21.84 | 22.33 | 1,946 | -0.21(-0.93%) |
Sep 25, 2019 | 23.24 | 24.50 | 22.47 | 22.54 | 5,889 | -0.63(-2.72%) |
Sep 24, 2019 | 24.22 | 25.18 | 23.03 | 23.17 | 5,728 | -0.98(-4.06%) |
Sep 23, 2019 | 23.10 | 24.15 | 22.54 | 24.15 | 7,375 | +1.05(+4.55%) |
Sep 20, 2019 | 22.40 | 23.10 | 21.60 | 23.10 | 3,885 | +1.05(+4.76%) |
Sep 19, 2019 | 22.05 | 22.68 | 21.59 | 22.05 | 1,872 | +0.56(+2.61%) |
Sep 18, 2019 | 23.10 | 23.45 | 21.49 | 21.49 | 6,841 | -2.10(-8.90%) |
Sep 17, 2019 | 22.61 | 23.66 | 21.63 | 23.59 | 5,995 | +1.40(+6.31%) |
Sep 16, 2019 | 22.47 | 23.52 | 21.44 | 22.19 | 4,686 | -0.28(-1.25%) |
Sep 13, 2019 | 22.40 | 22.89 | 22.19 | 22.47 | 3,771 | +0.07(+0.31%) |
Sep 12, 2019 | 22.40 | 22.89 | 22.40 | 22.40 | 3,294 | +0.00(+0.00%) |
Sep 11, 2019 | 22.40 | 23.31 | 22.05 | 22.40 | 9,606 | +0.21(+0.95%) |
Sep 10, 2019 | 22.40 | 22.40 | 22.05 | 22.19 | 1,263 | -0.28(-1.25%) |
Sep 09, 2019 | 21.42 | 22.75 | 21.35 | 22.47 | 5,076 | +1.19(+5.59%) |
Sep 06, 2019 | 22.26 | 22.26 | 21.07 | 21.28 | 2,985 | -0.69(-3.12%) |
Sep 05, 2019 | 22.48 | 22.48 | 21.70 | 21.97 | 3,019 | -0.08(-0.38%) |
Sep 04, 2019 | 23.10 | 23.10 | 21.84 | 22.05 | 2,116 | -0.42(-1.87%) |
Sep 03, 2019 | 22.26 | 22.96 | 21.91 | 22.47 | 9,256 | +0.42(+1.90%) |
Aug 30, 2019 | 22.47 | 22.47 | 21.63 | 22.05 | 3,414 | -0.49(-2.17%) |
Aug 29, 2019 | 21.84 | 22.75 | 21.70 | 22.54 | 5,146 | +0.98(+4.55%) |
Aug 28, 2019 | 21.21 | 21.84 | 21.07 | 21.56 | 2,349 | +0.35(+1.65%) |
Aug 27, 2019 | 21.91 | 22.05 | 21.07 | 21.21 | 3,160 | -0.77(-3.50%) |
Aug 26, 2019 | 21.28 | 21.98 | 21.28 | 21.98 | 1,865 | +0.91(+4.32%) |
Aug 23, 2019 | 21.35 | 22.26 | 21.07 | 21.07 | 9,757 | -0.91(-4.14%) |
Aug 22, 2019 | 21.63 | 22.40 | 21.49 | 21.98 | 3,935 | +0.42(+1.95%) |
Aug 21, 2019 | 20.93 | 21.77 | 20.23 | 21.56 | 5,428 | +0.98(+4.76%) |
Aug 20, 2019 | 21.07 | 24.22 | 20.20 | 20.58 | 19,991 | -0.42(-2.00%) |
Aug 19, 2019 | 19.25 | 21.49 | 19.25 | 21.00 | 10,965 | +2.03(+10.70%) |
Aug 16, 2019 | 19.46 | 19.88 | 18.69 | 18.97 | 4,228 | -0.21(-1.09%) |
Aug 15, 2019 | 21.42 | 21.70 | 18.97 | 19.18 | 9,235 | -1.89(-8.97%) |
Aug 14, 2019 | 21.84 | 21.98 | 20.51 | 21.07 | 5,565 | -1.12(-5.05%) |
Aug 13, 2019 | 23.66 | 24.66 | 21.35 | 22.19 | 13,526 | -0.77(-3.35%) |
Aug 12, 2019 | 21.49 | 24.15 | 21.00 | 22.96 | 11,738 | +0.63(+2.82%) |
Aug 09, 2019 | 21.98 | 22.33 | 21.70 | 22.33 | 4,085 | +0.35(+1.59%) |
Aug 08, 2019 | 21.28 | 21.98 | 21.07 | 21.98 | 3,663 | +0.98(+4.67%) |
Aug 07, 2019 | 20.65 | 22.12 | 19.88 | 21.00 | 13,152 | +0.56(+2.74%) |
Aug 06, 2019 | 19.95 | 21.00 | 19.95 | 20.44 | 9,546 | +0.21(+1.04%) |
Aug 05, 2019 | 17.85 | 20.93 | 17.85 | 20.23 | 21,856 | +2.17(+12.02%) |
Aug 02, 2019 | 18.20 | 18.48 | 17.85 | 18.06 | 16,028 | -0.07(-0.39%) |
Aug 01, 2019 | 19.74 | 20.23 | 17.99 | 18.13 | 25,370 | -1.61(-8.16%) |
Jul 31, 2019 | 21.00 | 22.05 | 19.60 | 19.74 | 31,170 | -1.26(-6.00%) |
Jul 30, 2019 | 24.85 | 24.85 | 21.00 | 21.00 | 28,969 | -1.89(-8.26%) |
Jul 29, 2019 | 22.68 | 24.46 | 22.12 | 22.89 | 9,023 | +0.28(+1.24%) |
Jul 26, 2019 | 24.22 | 26.18 | 22.61 | 22.61 | 14,428 | -1.47(-6.10%) |
Jul 25, 2019 | 28.63 | 28.63 | 23.94 | 24.08 | 11,357 | -3.71(-13.35%) |
Jul 24, 2019 | 25.48 | 28.50 | 24.82 | 27.79 | 15,398 | +3.04(+12.31%) |
Jul 23, 2019 | 25.55 | 26.18 | 24.50 | 24.75 | 5,249 | -0.95(-3.68%) |
Jul 22, 2019 | 28.98 | 28.98 | 25.20 | 25.69 | 12,557 | -0.28(-1.08%) |
Jul 19, 2019 | 24.01 | 26.74 | 24.01 | 25.97 | 14,571 | +2.10(+8.80%) |
Jul 18, 2019 | 22.33 | 24.57 | 22.12 | 23.87 | 15,105 | +1.47(+6.56%) |
Jul 17, 2019 | 22.40 | 22.68 | 22.12 | 22.40 | 1,802 | +0.00(+0.00%) |
Jul 16, 2019 | 21.77 | 22.89 | 21.77 | 22.40 | 4,245 | +0.63(+2.89%) |
Jul 15, 2019 | 22.54 | 23.10 | 21.77 | 21.77 | 1,956 | -0.63(-2.81%) |
Jul 12, 2019 | 22.33 | 22.40 | 21.84 | 22.40 | 4,700 | -0.14(-0.62%) |
Jul 11, 2019 | 22.61 | 22.75 | 22.05 | 22.54 | 6,119 | -0.07(-0.31%) |
Jul 10, 2019 | 23.59 | 23.80 | 22.54 | 22.61 | 9,741 | -0.84(-3.58%) |
Jul 09, 2019 | 22.89 | 23.45 | 22.89 | 23.45 | 2,332 | +0.70(+3.08%) |
Jul 08, 2019 | 22.54 | 23.59 | 22.05 | 22.75 | 2,157 | +0.00(+0.00%) |
Jul 05, 2019 | 22.89 | 23.38 | 22.54 | 22.75 | 714 | +0.00(+0.00%) |
Jul 03, 2019 | 23.45 | 23.94 | 22.75 | 22.75 | 757 | -1.05(-4.41%) |
Jul 02, 2019 | 23.87 | 24.29 | 23.10 | 23.80 | 5,942 | -0.21(-0.87%) |
Jul 01, 2019 | 24.08 | 24.43 | 23.52 | 24.01 | 17,362 | +0.35(+1.48%) |
Jun 28, 2019 | 24.15 | 24.43 | 23.64 | 23.66 | 2,757 | -0.49(-2.03%) |
Jun 27, 2019 | 23.66 | 24.15 | 23.38 | 24.15 | 5,513 | +1.19(+5.18%) |
Jun 26, 2019 | 23.17 | 23.96 | 22.33 | 22.96 | 3,167 | +0.56(+2.50%) |
Jun 25, 2019 | 22.47 | 24.08 | 21.35 | 22.40 | 16,093 | -0.35(-1.54%) |
Jun 24, 2019 | 21.70 | 27.37 | 21.70 | 22.75 | 15,633 | +1.75(+8.33%) |
Jun 21, 2019 | 25.20 | 25.20 | 21.00 | 21.00 | 41,514 | -3.92(-15.73%) |
Jun 20, 2019 | 25.62 | 25.76 | 24.64 | 24.92 | 4,251 | -0.49(-1.93%) |
Jun 19, 2019 | 25.20 | 26.11 | 25.06 | 25.41 | 2,620 | +0.42(+1.68%) |
Jun 18, 2019 | 25.55 | 26.46 | 24.64 | 24.99 | 17,761 | -1.19(-4.55%) |
Jun 17, 2019 | 26.32 | 27.23 | 25.55 | 26.18 | 13,821 | -0.07(-0.27%) |
Jun 14, 2019 | 28.07 | 29.26 | 26.25 | 26.25 | 14,428 | -0.84(-3.10%) |
Jun 13, 2019 | 27.58 | 29.46 | 27.09 | 27.09 | 3,062 | -0.49(-1.78%) |
Jun 12, 2019 | 27.86 | 28.84 | 26.95 | 27.58 | 7,099 | +0.28(+1.03%) |
Jun 11, 2019 | 29.75 | 29.75 | 27.30 | 27.30 | 5,874 | -1.96(-6.70%) |
Jun 10, 2019 | 30.31 | 30.31 | 28.01 | 29.26 | 4,544 | +2.03(+7.46%) |
Jun 07, 2019 | 30.45 | 30.45 | 27.23 | 27.23 | 9,857 | -1.75(-6.04%) |
Jun 06, 2019 | 28.91 | 29.05 | 28.35 | 28.98 | 3,186 | +1.12(+4.02%) |
Jun 05, 2019 | 28.00 | 32.55 | 27.72 | 27.86 | 4,040 | +0.14(+0.51%) |
Jun 04, 2019 | 28.28 | 28.70 | 27.72 | 27.72 | 5,151 | +0.00(+0.00%) |
Jun 03, 2019 | 31.50 | 31.50 | 27.72 | 27.72 | 5,779 | -3.01(-9.79%) |
May 31, 2019 | 28.70 | 31.43 | 28.07 | 30.73 | 7,000 | +1.54(+5.28%) |
May 30, 2019 | 26.81 | 31.05 | 26.81 | 29.19 | 16,460 | +2.31(+8.59%) |
May 29, 2019 | 28.35 | 28.98 | 25.27 | 26.88 | 38,479 | -1.19(-4.24%) |
May 28, 2019 | 29.75 | 29.75 | 27.16 | 28.07 | 10,280 | -0.70(-2.43%) |
May 24, 2019 | 28.56 | 30.91 | 28.56 | 28.77 | 3,500 | +0.28(+0.98%) |
May 23, 2019 | 28.91 | 30.10 | 27.86 | 28.49 | 2,447 | -0.35(-1.21%) |
May 22, 2019 | 29.40 | 29.68 | 27.30 | 28.84 | 12,291 | -0.35(-1.20%) |
May 21, 2019 | 29.89 | 30.80 | 28.77 | 29.19 | 10,045 | -1.12(-3.70%) |
May 20, 2019 | 31.01 | 32.06 | 29.75 | 30.31 | 7,805 | -0.84(-2.70%) |
May 17, 2019 | 31.15 | 32.20 | 30.87 | 31.15 | 16,871 | -0.14(-0.45%) |
May 16, 2019 | 30.80 | 31.36 | 30.52 | 31.29 | 6,630 | +0.84(+2.76%) |
May 15, 2019 | 30.52 | 30.87 | 30.24 | 30.45 | 3,178 | +0.35(+1.16%) |
May 14, 2019 | 30.38 | 30.87 | 29.68 | 30.10 | 2,622 | -0.07(-0.23%) |
May 13, 2019 | 31.43 | 31.43 | 29.75 | 30.17 | 16,829 | -1.33(-4.22%) |
May 10, 2019 | 31.50 | 32.83 | 31.15 | 31.50 | 3,542 | +0.00(+0.00%) |
May 09, 2019 | 32.55 | 32.69 | 30.87 | 31.50 | 20,368 | -1.40(-4.26%) |
May 08, 2019 | 33.74 | 34.23 | 32.55 | 32.90 | 13,160 | -0.49(-1.47%) |
May 07, 2019 | 37.45 | 38.50 | 33.39 | 33.39 | 39,527 | -3.99(-10.67%) |
May 06, 2019 | 36.89 | 38.15 | 34.65 | 37.38 | 9,287 | +0.00(+0.00%) |
May 03, 2019 | 36.40 | 37.87 | 36.40 | 37.38 | 6,428 | +1.47(+4.09%) |
May 02, 2019 | 37.45 | 38.08 | 35.91 | 35.91 | 5,095 | -1.96(-5.18%) |
May 01, 2019 | 36.89 | 38.92 | 35.70 | 37.87 | 15,403 | +0.63(+1.69%) |
Apr 30, 2019 | 38.92 | 38.92 | 36.40 | 37.24 | 8,929 | -1.26(-3.27%) |
Apr 29, 2019 | 37.80 | 40.11 | 37.80 | 38.50 | 64,062 | +0.49(+1.29%) |
Apr 26, 2019 | 37.38 | 38.36 | 36.96 | 38.01 | 4,528 | +0.42(+1.12%) |
Apr 25, 2019 | 36.75 | 37.59 | 36.40 | 37.59 | 7,320 | +0.91(+2.48%) |
Apr 24, 2019 | 37.59 | 38.57 | 36.05 | 36.68 | 16,316 | -0.21(-0.57%) |
Apr 23, 2019 | 34.30 | 37.03 | 34.30 | 36.89 | 24,308 | +2.52(+7.33%) |
Apr 22, 2019 | 34.23 | 35.00 | 33.46 | 34.37 | 21,581 | +0.49(+1.45%) |
Apr 18, 2019 | 31.15 | 34.09 | 31.15 | 33.88 | 12,671 | +2.73(+8.76%) |
Apr 17, 2019 | 31.22 | 31.29 | 29.68 | 31.15 | 9,233 | +0.14(+0.45%) |
Apr 16, 2019 | 32.20 | 32.76 | 30.17 | 31.01 | 17,055 | -1.40(-4.32%) |
Apr 15, 2019 | 34.02 | 34.02 | 31.85 | 32.41 | 17,641 | -1.54(-4.54%) |
Apr 12, 2019 | 34.16 | 34.76 | 33.67 | 33.95 | 4,885 | -0.07(-0.21%) |
Apr 11, 2019 | 35.70 | 35.96 | 33.74 | 34.02 | 22,035 | -1.68(-4.71%) |
Apr 10, 2019 | 35.35 | 35.98 | 34.82 | 35.70 | 2,169 | +0.32(+0.89%) |
Apr 09, 2019 | 35.98 | 36.40 | 35.14 | 35.38 | 8,172 | -0.46(-1.27%) |
Apr 08, 2019 | 36.33 | 37.03 | 35.14 | 35.84 | 24,354 | -0.07(-0.19%) |
Apr 05, 2019 | 35.49 | 36.40 | 34.65 | 35.91 | 10,500 | +1.26(+3.64%) |
Apr 04, 2019 | 35.63 | 35.91 | 34.51 | 34.65 | 11,518 | -0.98(-2.75%) |
Apr 03, 2019 | 34.72 | 35.63 | 33.66 | 35.63 | 9,416 | +0.91(+2.62%) |
Apr 02, 2019 | 35.00 | 35.21 | 34.44 | 34.72 | 5,231 | +0.42(+1.22%) |
Apr 01, 2019 | 35.07 | 35.63 | 33.25 | 34.30 | 32,902 | -0.70(-2.00%) |
Mar 29, 2019 | 35.84 | 36.33 | 35.00 | 35.00 | 9,285 | -0.91(-2.53%) |
Mar 28, 2019 | 35.91 | 36.26 | 35.11 | 35.91 | 6,060 | +0.07(+0.20%) |
Mar 27, 2019 | 36.40 | 38.15 | 35.49 | 35.84 | 19,199 | -0.35(-0.97%) |
Mar 26, 2019 | 34.79 | 37.38 | 34.79 | 36.19 | 20,150 | +0.70(+1.97%) |
Mar 25, 2019 | 39.06 | 39.06 | 35.21 | 35.49 | 24,716 | -0.83(-2.29%) |
Mar 22, 2019 | 36.54 | 36.96 | 35.49 | 36.32 | 6,528 | +0.13(+0.37%) |
Mar 21, 2019 | 36.40 | 37.84 | 35.42 | 36.19 | 22,502 | -0.49(-1.34%) |
Mar 20, 2019 | 35.07 | 36.75 | 35.07 | 36.68 | 3,417 | +0.14(+0.38%) |
Mar 19, 2019 | 36.12 | 36.75 | 35.14 | 36.54 | 6,096 | +0.77(+2.15%) |
Mar 18, 2019 | 36.26 | 37.03 | 35.35 | 35.77 | 8,944 | -0.77(-2.11%) |
Mar 15, 2019 | 37.10 | 37.94 | 35.80 | 36.54 | 9,571 | +0.00(+0.00%) |
Mar 14, 2019 | 36.61 | 37.38 | 35.84 | 36.54 | 7,765 | -0.07(-0.19%) |
Mar 13, 2019 | 34.51 | 36.96 | 33.88 | 36.61 | 37,861 | +2.52(+7.39%) |
Mar 12, 2019 | 33.60 | 40.18 | 32.34 | 34.09 | 147,353 | +0.49(+1.46%) |
Mar 11, 2019 | 32.90 | 33.67 | 32.34 | 33.60 | 2,424 | +0.84(+2.56%) |
Mar 08, 2019 | 32.48 | 32.97 | 31.88 | 32.76 | 2,842 | -0.21(-0.64%) |
Mar 07, 2019 | 33.88 | 33.88 | 32.62 | 32.97 | 2,078 | +0.35(+1.07%) |
Mar 06, 2019 | 33.39 | 33.60 | 32.27 | 32.62 | 4,828 | -0.63(-1.89%) |
Mar 05, 2019 | 33.95 | 34.58 | 33.18 | 33.25 | 4,080 | -0.42(-1.25%) |
Mar 04, 2019 | 36.40 | 36.68 | 33.60 | 33.67 | 10,271 | -2.45(-6.78%) |
Mar 01, 2019 | 35.00 | 36.12 | 34.23 | 36.12 | 9,085 | +2.03(+5.95%) |
Feb 28, 2019 | 33.88 | 34.93 | 33.74 | 34.09 | 3,668 | -0.14(-0.41%) |
Feb 27, 2019 | 34.44 | 35.21 | 33.60 | 34.23 | 4,043 | -0.70(-2.00%) |
Feb 26, 2019 | 35.21 | 35.28 | 33.84 | 34.93 | 11,801 | -0.07(-0.20%) |
Feb 25, 2019 | 34.23 | 35.42 | 33.11 | 35.00 | 21,917 | +1.33(+3.95%) |
Feb 22, 2019 | 33.53 | 34.16 | 33.04 | 33.67 | 5,428 | +0.42(+1.26%) |
Feb 21, 2019 | 33.11 | 34.23 | 33.11 | 33.25 | 7,189 | -0.21(-0.63%) |
Feb 20, 2019 | 33.53 | 34.23 | 32.97 | 33.46 | 9,969 | -0.42(-1.24%) |
Feb 19, 2019 | 33.32 | 34.44 | 32.55 | 33.88 | 23,874 | +0.84(+2.54%) |
Feb 15, 2019 | 33.46 | 33.95 | 32.55 | 33.04 | 8,471 | +0.07(+0.21%) |
Feb 14, 2019 | 32.34 | 33.88 | 32.34 | 32.97 | 5,114 | +0.49(+1.51%) |
Feb 13, 2019 | 33.11 | 33.69 | 32.27 | 32.48 | 9,910 | -0.77(-2.32%) |
Feb 12, 2019 | 33.74 | 35.00 | 33.25 | 33.25 | 9,121 | -0.63(-1.86%) |
Feb 11, 2019 | 34.44 | 34.44 | 32.90 | 33.88 | 18,186 | -0.56(-1.63%) |
Feb 08, 2019 | 35.35 | 35.70 | 33.95 | 34.44 | 13,242 | -1.26(-3.53%) |
Feb 07, 2019 | 35.63 | 36.96 | 34.97 | 35.70 | 11,225 | -0.49(-1.35%) |
Feb 06, 2019 | 36.96 | 37.80 | 35.21 | 36.19 | 22,918 | -0.49(-1.34%) |
Feb 05, 2019 | 34.79 | 36.75 | 34.40 | 36.68 | 25,266 | +1.89(+5.43%) |
Feb 04, 2019 | 33.32 | 35.00 | 33.04 | 34.79 | 20,887 | +1.75(+5.30%) |
Feb 01, 2019 | 33.81 | 34.02 | 32.69 | 33.04 | 9,128 | -0.98(-2.88%) |
Jan 31, 2019 | 33.39 | 34.30 | 33.32 | 34.02 | 14,812 | +0.28(+0.83%) |
Jan 30, 2019 | 33.81 | 34.30 | 33.32 | 33.74 | 19,398 | -0.21(-0.62%) |
Jan 29, 2019 | 34.02 | 34.58 | 33.32 | 33.95 | 13,347 | -0.07(-0.21%) |
Jan 28, 2019 | 33.74 | 34.51 | 32.27 | 34.02 | 26,754 | +0.70(+2.10%) |
Jan 25, 2019 | 31.92 | 33.60 | 31.78 | 33.32 | 24,028 | +1.40(+4.39%) |
Jan 24, 2019 | 32.69 | 36.54 | 28.00 | 31.92 | 160,744 | -0.49(-1.51%) |
Jan 23, 2019 | 34.86 | 35.91 | 30.80 | 32.41 | 229,789 | -1.82(-5.32%) |
Jan 22, 2019 | 36.12 | 42.63 | 32.62 | 34.23 | 1,800,247 | +3.57(+11.64%) |
Jan 18, 2019 | 31.43 | 31.50 | 30.45 | 30.66 | 9,057 | -0.35(-1.13%) |
Jan 17, 2019 | 31.71 | 31.92 | 31.01 | 31.01 | 6,970 | -0.49(-1.56%) |
Jan 16, 2019 | 32.27 | 32.83 | 31.15 | 31.50 | 11,911 | +0.00(+0.00%) |
Jan 15, 2019 | 33.11 | 33.11 | 31.36 | 31.50 | 10,026 | +0.35(+1.12%) |
Jan 14, 2019 | 30.52 | 33.53 | 30.52 | 31.15 | 17,459 | +0.70(+2.30%) |
Jan 11, 2019 | 32.20 | 32.90 | 30.10 | 30.45 | 18,000 | -0.35(-1.14%) |
Jan 10, 2019 | 30.17 | 32.62 | 29.96 | 30.80 | 67,369 | +0.49(+1.62%) |
Jan 09, 2019 | 30.45 | 31.10 | 29.96 | 30.31 | 6,081 | +0.28(+0.93%) |
Jan 08, 2019 | 30.24 | 30.80 | 29.89 | 30.03 | 19,811 | +0.28(+0.94%) |
Jan 07, 2019 | 30.73 | 31.36 | 29.75 | 29.75 | 31,345 | -0.84(-2.75%) |
Jan 04, 2019 | 28.70 | 31.50 | 28.70 | 30.59 | 3,314 | +0.91(+3.07%) |
Jan 03, 2019 | 29.75 | 31.43 | 29.09 | 29.68 | 4,086 | -0.14(-0.47%) |
Jan 02, 2019 | 29.33 | 31.46 | 28.70 | 29.82 | 16,996 | +1.40(+4.93%) |
Dec 31, 2018 | 27.79 | 29.61 | 27.72 | 28.42 | 7,657 | +0.77(+2.78%) |
Dec 28, 2018 | 29.05 | 29.05 | 26.60 | 27.65 | 8,557 | -0.56(-1.99%) |
Dec 27, 2018 | 27.58 | 29.75 | 26.32 | 28.21 | 30,695 | +0.28(+1.00%) |
Dec 26, 2018 | 28.07 | 29.47 | 27.30 | 27.93 | 5,567 | -0.07(-0.25%) |
Dec 24, 2018 | 29.68 | 30.10 | 27.86 | 28.00 | 5,357 | -1.75(-5.88%) |
Dec 21, 2018 | 30.17 | 31.92 | 28.70 | 29.75 | 12,657 | -0.42(-1.39%) |
Dec 20, 2018 | 30.24 | 32.76 | 29.75 | 30.17 | 4,068 | -0.63(-2.05%) |
Dec 19, 2018 | 30.03 | 32.83 | 30.03 | 30.80 | 5,389 | +0.28(+0.92%) |
Dec 18, 2018 | 33.18 | 33.32 | 30.38 | 30.52 | 5,393 | -2.66(-8.02%) |
Dec 17, 2018 | 33.32 | 33.53 | 32.90 | 33.18 | 4,626 | -0.56(-1.66%) |
Dec 14, 2018 | 34.02 | 34.51 | 33.60 | 33.74 | 4,585 | -0.42(-1.23%) |
Dec 13, 2018 | 34.37 | 35.21 | 34.09 | 34.16 | 7,127 | -0.49(-1.41%) |
Dec 12, 2018 | 35.49 | 35.84 | 34.37 | 34.65 | 11,413 | -1.19(-3.32%) |
Dec 11, 2018 | 36.33 | 37.17 | 35.35 | 35.84 | 4,463 | -0.56(-1.54%) |
Dec 10, 2018 | 37.17 | 38.15 | 36.05 | 36.40 | 5,358 | -1.33(-3.53%) |
Dec 07, 2018 | 36.40 | 38.78 | 36.40 | 37.73 | 914 | +0.07(+0.19%) |
Dec 06, 2018 | 39.41 | 39.41 | 36.40 | 37.66 | 9,584 | -2.10(-5.28%) |
Dec 04, 2018 | 40.10 | 40.25 | 38.74 | 39.76 | 3,385 | -0.07(-0.18%) |