Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 31.63 | 32.09 | 31.08 | 31.32 | 592,632 | -0.47(-1.49%) |
Nov 27, 2019 | 31.62 | 31.82 | 31.08 | 31.80 | 936,047 | +0.19(+0.60%) |
Nov 26, 2019 | 32.49 | 32.96 | 31.41 | 31.61 | 1,158,221 | -1.02(-3.13%) |
Nov 25, 2019 | 31.06 | 32.64 | 30.83 | 32.63 | 1,922,197 | +1.66(+5.35%) |
Nov 22, 2019 | 30.88 | 31.11 | 30.57 | 30.97 | 854,035 | +0.38(+1.25%) |
Nov 21, 2019 | 30.60 | 31.00 | 29.76 | 30.59 | 1,180,957 | -0.12(-0.38%) |
Nov 20, 2019 | 30.31 | 31.00 | 29.95 | 30.70 | 1,791,706 | +1.30(+4.42%) |
Nov 19, 2019 | 28.21 | 29.86 | 27.71 | 29.41 | 1,277,569 | +1.10(+3.88%) |
Nov 18, 2019 | 29.44 | 29.47 | 28.14 | 28.31 | 1,343,059 | -0.82(-2.81%) |
Nov 15, 2019 | 28.94 | 29.70 | 28.70 | 29.12 | 891,595 | +0.48(+1.68%) |
Nov 14, 2019 | 28.19 | 29.09 | 27.91 | 28.64 | 738,373 | +0.32(+1.12%) |
Nov 13, 2019 | 28.25 | 28.64 | 27.52 | 28.33 | 824,568 | -0.13(-0.45%) |
Nov 12, 2019 | 27.77 | 28.80 | 27.65 | 28.45 | 972,282 | +0.90(+3.26%) |
Nov 11, 2019 | 27.34 | 27.57 | 26.94 | 27.55 | 715,712 | -0.14(-0.49%) |
Nov 08, 2019 | 27.32 | 28.50 | 27.24 | 27.69 | 1,282,501 | +0.53(+1.94%) |
Nov 07, 2019 | 28.95 | 29.15 | 25.88 | 27.16 | 3,269,486 | -2.11(-7.20%) |
Nov 06, 2019 | 29.68 | 29.80 | 28.70 | 29.27 | 829,652 | -0.43(-1.44%) |
Nov 05, 2019 | 31.07 | 31.44 | 29.57 | 29.70 | 882,132 | -1.19(-3.85%) |
Nov 04, 2019 | 30.88 | 31.23 | 30.45 | 30.89 | 810,674 | +0.34(+1.10%) |
Nov 01, 2019 | 29.13 | 30.76 | 28.72 | 30.55 | 931,126 | +1.66(+5.75%) |
Oct 31, 2019 | 29.90 | 30.21 | 28.26 | 28.89 | 1,481,347 | -1.06(-3.55%) |
Oct 30, 2019 | 29.80 | 30.33 | 29.60 | 29.95 | 946,412 | +0.11(+0.37%) |
Oct 29, 2019 | 29.78 | 30.26 | 29.32 | 29.84 | 700,327 | +0.05(+0.15%) |
Oct 28, 2019 | 30.40 | 30.88 | 29.58 | 29.80 | 898,433 | -0.51(-1.68%) |
Oct 25, 2019 | 30.80 | 31.19 | 30.29 | 30.30 | 554,976 | -0.62(-2.00%) |
Oct 24, 2019 | 31.97 | 32.17 | 30.03 | 30.92 | 1,185,477 | -0.75(-2.38%) |
Oct 23, 2019 | 30.39 | 31.96 | 30.05 | 31.68 | 1,052,166 | +1.08(+3.53%) |
Oct 22, 2019 | 30.52 | 30.93 | 30.15 | 30.60 | 406,972 | +0.24(+0.78%) |
Oct 21, 2019 | 31.89 | 32.10 | 30.20 | 30.36 | 1,180,567 | -1.31(-4.13%) |
Oct 18, 2019 | 32.21 | 32.51 | 31.25 | 31.67 | 1,956,290 | -0.61(-1.89%) |
Oct 17, 2019 | 31.79 | 33.07 | 31.77 | 32.28 | 1,613,395 | +0.29(+0.91%) |
Oct 16, 2019 | 32.18 | 32.92 | 31.79 | 31.98 | 1,081,688 | -0.12(-0.37%) |
Oct 15, 2019 | 32.36 | 33.17 | 31.53 | 32.10 | 1,346,499 | -0.61(-1.86%) |
Oct 14, 2019 | 31.51 | 33.47 | 31.47 | 32.71 | 1,352,971 | +1.16(+3.68%) |
Oct 11, 2019 | 31.97 | 32.50 | 31.44 | 31.55 | 1,364,756 | +0.37(+1.19%) |
Oct 10, 2019 | 30.69 | 31.43 | 30.56 | 31.18 | 1,018,039 | -0.25(-0.81%) |
Oct 09, 2019 | 31.10 | 31.94 | 30.74 | 31.43 | 1,762,900 | +0.70(+2.28%) |
Oct 08, 2019 | 30.29 | 31.28 | 29.76 | 30.73 | 1,115,298 | +0.08(+0.27%) |
Oct 07, 2019 | 30.63 | 31.44 | 30.21 | 30.65 | 1,343,866 | +0.09(+0.30%) |
Oct 04, 2019 | 28.20 | 30.72 | 28.20 | 30.56 | 1,911,254 | +2.56(+9.15%) |
Oct 03, 2019 | 27.45 | 28.36 | 27.12 | 28.00 | 1,080,558 | +0.54(+1.98%) |
Oct 02, 2019 | 26.74 | 27.57 | 26.52 | 27.45 | 1,001,424 | +0.75(+2.82%) |
Oct 01, 2019 | 27.24 | 27.62 | 26.35 | 26.70 | 818,943 | -0.33(-1.21%) |
Sep 30, 2019 | 26.84 | 27.65 | 26.73 | 27.03 | 1,142,801 | +0.24(+0.88%) |
Sep 27, 2019 | 26.33 | 27.43 | 26.25 | 26.79 | 985,633 | +0.42(+1.58%) |
Sep 26, 2019 | 25.63 | 26.75 | 25.30 | 26.37 | 1,216,122 | +1.58(+6.37%) |
Sep 25, 2019 | 24.61 | 25.10 | 24.36 | 24.79 | 828,405 | +0.26(+1.07%) |
Sep 24, 2019 | 25.59 | 25.70 | 24.17 | 24.53 | 1,227,090 | -0.97(-3.81%) |
Sep 23, 2019 | 25.56 | 26.03 | 25.26 | 25.50 | 461,321 | -0.12(-0.46%) |
Sep 20, 2019 | 25.65 | 26.01 | 25.16 | 25.62 | 584,046 | -0.08(-0.32%) |
Sep 19, 2019 | 26.64 | 26.83 | 25.69 | 25.70 | 487,993 | -0.70(-2.65%) |
Sep 18, 2019 | 27.54 | 27.93 | 26.27 | 26.40 | 615,002 | -1.34(-4.84%) |
Sep 17, 2019 | 27.48 | 27.89 | 26.24 | 27.74 | 860,217 | -0.30(-1.07%) |
Sep 16, 2019 | 29.10 | 29.69 | 27.48 | 28.04 | 890,179 | -0.95(-3.29%) |
Sep 13, 2019 | 28.33 | 29.51 | 28.20 | 29.00 | 825,086 | +0.67(+2.37%) |
Sep 12, 2019 | 27.69 | 28.50 | 27.27 | 28.33 | 636,588 | +0.43(+1.53%) |
Sep 11, 2019 | 27.98 | 28.13 | 27.09 | 27.90 | 800,277 | +0.15(+0.56%) |
Sep 10, 2019 | 28.13 | 28.13 | 27.22 | 27.74 | 992,651 | -0.25(-0.91%) |
Sep 09, 2019 | 26.80 | 28.10 | 26.80 | 28.00 | 886,992 | +1.29(+4.83%) |
Sep 06, 2019 | 26.07 | 26.76 | 25.90 | 26.71 | 638,845 | +0.90(+3.47%) |
Sep 05, 2019 | 24.89 | 26.29 | 24.89 | 25.81 | 537,971 | +1.28(+5.20%) |
Sep 04, 2019 | 24.16 | 24.85 | 23.76 | 24.54 | 429,313 | +0.69(+2.88%) |
Sep 03, 2019 | 23.72 | 23.94 | 23.03 | 23.85 | 397,835 | +0.05(+0.23%) |
Aug 30, 2019 | 23.66 | 24.13 | 23.06 | 23.79 | 423,061 | +0.32(+1.35%) |
Aug 29, 2019 | 23.38 | 23.69 | 23.31 | 23.48 | 340,693 | +0.49(+2.13%) |
Aug 28, 2019 | 21.97 | 23.31 | 21.96 | 22.99 | 321,726 | +1.12(+5.13%) |
Aug 27, 2019 | 22.75 | 22.84 | 21.60 | 21.87 | 363,124 | -0.73(-3.24%) |
Aug 26, 2019 | 22.74 | 22.83 | 22.28 | 22.60 | 314,552 | +0.33(+1.50%) |
Aug 23, 2019 | 23.58 | 23.65 | 22.07 | 22.26 | 930,867 | -1.55(-6.50%) |
Aug 22, 2019 | 23.87 | 24.11 | 23.74 | 23.81 | 395,469 | +0.02(+0.08%) |
Aug 21, 2019 | 23.86 | 24.82 | 23.71 | 23.79 | 599,996 | +0.33(+1.39%) |
Aug 20, 2019 | 23.02 | 23.80 | 22.99 | 23.47 | 840,431 | +0.50(+2.17%) |
Aug 19, 2019 | 22.05 | 23.19 | 21.99 | 22.97 | 678,988 | +1.37(+6.33%) |
Aug 16, 2019 | 20.48 | 21.66 | 20.27 | 21.60 | 441,954 | +1.34(+6.61%) |
Aug 15, 2019 | 20.82 | 20.97 | 20.22 | 20.26 | 526,260 | -0.52(-2.52%) |
Aug 14, 2019 | 21.20 | 21.52 | 20.61 | 20.79 | 607,074 | -0.94(-4.33%) |
Aug 13, 2019 | 21.24 | 22.47 | 21.10 | 21.73 | 554,312 | +0.40(+1.87%) |
Aug 12, 2019 | 21.00 | 21.54 | 20.77 | 21.33 | 315,750 | +0.06(+0.30%) |
Aug 09, 2019 | 22.23 | 22.29 | 21.12 | 21.27 | 583,932 | -1.02(-4.59%) |
Aug 08, 2019 | 22.40 | 22.70 | 22.02 | 22.29 | 414,244 | +0.01(+0.04%) |
Aug 07, 2019 | 21.72 | 22.63 | 21.27 | 22.28 | 629,535 | +0.08(+0.37%) |
Aug 06, 2019 | 21.70 | 22.53 | 21.61 | 22.20 | 574,122 | +0.78(+3.63%) |
Aug 05, 2019 | 22.42 | 22.42 | 20.93 | 21.42 | 830,130 | -1.48(-6.48%) |
Aug 02, 2019 | 22.85 | 23.50 | 22.47 | 22.91 | 814,633 | +0.08(+0.36%) |
Aug 01, 2019 | 23.62 | 23.85 | 22.70 | 22.83 | 1,413,154 | -0.90(-3.78%) |
Jul 31, 2019 | 24.08 | 24.92 | 23.71 | 23.72 | 907,576 | -0.31(-1.28%) |
Jul 30, 2019 | 23.53 | 24.48 | 23.00 | 24.03 | 801,996 | +0.26(+1.10%) |
Jul 29, 2019 | 25.55 | 25.74 | 23.70 | 23.77 | 813,983 | -1.86(-7.24%) |
Jul 26, 2019 | 25.65 | 26.10 | 25.39 | 25.62 | 427,259 | -0.03(-0.11%) |
Jul 25, 2019 | 25.97 | 26.14 | 25.24 | 25.65 | 994,698 | -0.34(-1.32%) |
Jul 24, 2019 | 25.47 | 26.08 | 25.28 | 25.99 | 488,533 | +0.50(+1.95%) |
Jul 23, 2019 | 25.49 | 25.69 | 25.20 | 25.50 | 658,987 | +0.05(+0.18%) |
Jul 22, 2019 | 25.33 | 25.78 | 24.98 | 25.45 | 725,788 | +0.25(+1.01%) |
Jul 19, 2019 | 25.75 | 25.83 | 24.42 | 25.20 | 847,780 | -0.71(-2.73%) |
Jul 18, 2019 | 25.87 | 26.14 | 25.72 | 25.90 | 347,734 | -0.01(-0.03%) |
Jul 17, 2019 | 26.58 | 26.74 | 25.70 | 25.91 | 567,768 | -0.70(-2.62%) |
Jul 16, 2019 | 25.74 | 26.65 | 25.66 | 26.61 | 550,675 | +0.96(+3.74%) |
Jul 15, 2019 | 26.76 | 27.05 | 25.31 | 25.65 | 708,732 | -1.06(-3.96%) |
Jul 12, 2019 | 27.11 | 27.26 | 26.56 | 26.71 | 538,743 | -0.39(-1.44%) |
Jul 11, 2019 | 27.33 | 27.77 | 26.99 | 27.10 | 883,756 | -0.22(-0.80%) |
Jul 10, 2019 | 27.32 | 27.44 | 26.84 | 27.32 | 608,326 | +0.05(+0.17%) |
Jul 09, 2019 | 27.20 | 27.48 | 26.84 | 27.27 | 624,372 | -0.15(-0.56%) |
Jul 08, 2019 | 27.46 | 27.74 | 27.26 | 27.42 | 415,342 | -0.07(-0.26%) |
Jul 05, 2019 | 26.26 | 27.64 | 25.96 | 27.50 | 481,841 | +0.90(+3.37%) |
Jul 03, 2019 | 27.52 | 27.52 | 26.44 | 26.60 | 272,244 | -0.74(-2.71%) |
Jul 02, 2019 | 27.20 | 27.94 | 26.42 | 27.34 | 983,517 | +0.00(+0.00%) |
Jul 01, 2019 | 26.98 | 27.46 | 26.81 | 27.34 | 764,987 | +0.62(+2.34%) |
Jun 28, 2019 | 24.82 | 26.76 | 24.63 | 26.72 | 1,490,161 | +2.14(+8.69%) |
Jun 27, 2019 | 25.29 | 25.40 | 24.46 | 24.58 | 882,884 | -0.61(-2.41%) |
Jun 26, 2019 | 24.26 | 25.56 | 24.19 | 25.19 | 810,427 | +1.21(+5.06%) |
Jun 25, 2019 | 23.42 | 24.11 | 23.37 | 23.98 | 793,106 | +0.55(+2.36%) |
Jun 24, 2019 | 23.56 | 23.78 | 23.35 | 23.42 | 487,171 | -0.17(-0.73%) |
Jun 21, 2019 | 23.76 | 24.44 | 23.40 | 23.60 | 557,636 | +0.06(+0.27%) |
Jun 20, 2019 | 23.76 | 24.32 | 23.44 | 23.53 | 459,963 | +0.33(+1.40%) |
Jun 19, 2019 | 23.91 | 23.99 | 22.95 | 23.21 | 458,443 | -0.79(-3.28%) |
Jun 18, 2019 | 23.12 | 24.07 | 23.12 | 23.99 | 404,269 | +1.05(+4.58%) |
Jun 17, 2019 | 22.81 | 23.15 | 22.74 | 22.94 | 442,104 | -0.05(-0.20%) |
Jun 14, 2019 | 23.12 | 23.32 | 22.31 | 22.99 | 373,009 | -0.28(-1.21%) |
Jun 13, 2019 | 22.08 | 23.28 | 21.85 | 23.27 | 1,075,373 | +1.86(+8.66%) |
Jun 12, 2019 | 23.53 | 23.56 | 21.32 | 21.41 | 1,132,417 | -2.16(-9.18%) |
Jun 11, 2019 | 23.96 | 24.20 | 23.48 | 23.58 | 362,224 | -0.38(-1.59%) |
Jun 10, 2019 | 24.15 | 24.40 | 23.85 | 23.96 | 303,577 | -0.14(-0.60%) |
Jun 07, 2019 | 23.64 | 24.43 | 23.59 | 24.10 | 373,783 | +0.44(+1.87%) |
Jun 06, 2019 | 24.06 | 24.17 | 23.12 | 23.66 | 365,649 | -0.33(-1.36%) |
Jun 05, 2019 | 23.91 | 24.09 | 22.92 | 23.98 | 660,017 | +0.12(+0.49%) |
Jun 04, 2019 | 23.92 | 24.44 | 23.64 | 23.87 | 631,287 | +0.05(+0.19%) |
Jun 03, 2019 | 23.53 | 23.86 | 23.29 | 23.82 | 951,245 | +0.35(+1.50%) |
May 31, 2019 | 23.10 | 23.70 | 22.85 | 23.47 | 506,297 | -0.06(-0.27%) |
May 30, 2019 | 23.73 | 24.16 | 23.05 | 23.53 | 433,062 | -0.14(-0.61%) |
May 29, 2019 | 22.96 | 23.80 | 22.67 | 23.68 | 611,394 | +0.23(+0.96%) |
May 28, 2019 | 23.79 | 23.79 | 23.31 | 23.45 | 593,635 | -0.34(-1.44%) |
May 24, 2019 | 22.62 | 23.89 | 22.62 | 23.79 | 768,817 | +1.45(+6.50%) |
May 23, 2019 | 23.40 | 23.40 | 21.65 | 22.34 | 1,233,034 | -1.35(-5.71%) |
May 22, 2019 | 24.14 | 24.14 | 23.58 | 23.70 | 471,551 | -0.64(-2.63%) |
May 21, 2019 | 24.46 | 24.62 | 24.13 | 24.34 | 516,725 | -0.13(-0.52%) |
May 20, 2019 | 23.62 | 24.75 | 23.49 | 24.46 | 637,709 | +0.61(+2.57%) |
May 17, 2019 | 24.34 | 25.00 | 23.80 | 23.85 | 1,004,831 | -0.69(-2.83%) |
May 16, 2019 | 24.72 | 24.98 | 24.29 | 24.54 | 1,126,958 | +0.29(+1.19%) |
May 15, 2019 | 23.73 | 24.29 | 23.73 | 24.25 | 602,193 | +0.31(+1.28%) |
May 14, 2019 | 24.02 | 24.44 | 23.61 | 23.95 | 678,633 | +0.43(+1.84%) |
May 13, 2019 | 24.34 | 24.38 | 23.25 | 23.51 | 612,114 | -1.34(-5.40%) |
May 10, 2019 | 24.14 | 25.01 | 24.10 | 24.86 | 865,530 | +0.83(+3.45%) |
May 09, 2019 | 23.64 | 24.39 | 23.34 | 24.03 | 796,286 | +0.11(+0.45%) |
May 08, 2019 | 24.55 | 24.98 | 23.89 | 23.92 | 784,533 | -0.68(-2.75%) |
May 07, 2019 | 24.68 | 24.84 | 24.12 | 24.60 | 847,882 | -0.31(-1.23%) |
May 06, 2019 | 24.47 | 24.98 | 23.82 | 24.90 | 967,483 | -0.10(-0.40%) |
May 03, 2019 | 25.44 | 25.79 | 24.70 | 25.00 | 1,323,582 | -0.08(-0.32%) |
May 02, 2019 | 23.90 | 25.86 | 23.85 | 25.08 | 2,555,493 | +1.68(+7.16%) |
May 01, 2019 | 23.26 | 23.98 | 23.15 | 23.41 | 684,445 | +0.16(+0.70%) |
Apr 30, 2019 | 23.98 | 23.98 | 23.18 | 23.24 | 893,962 | -0.62(-2.61%) |
Apr 29, 2019 | 23.06 | 23.89 | 22.87 | 23.87 | 1,278,007 | +0.80(+3.48%) |
Apr 26, 2019 | 22.86 | 23.44 | 22.63 | 23.06 | 628,962 | -0.02(-0.08%) |
Apr 25, 2019 | 22.93 | 23.62 | 22.81 | 23.08 | 1,344,205 | +0.23(+0.99%) |
Apr 24, 2019 | 22.54 | 23.09 | 22.36 | 22.86 | 1,294,170 | +0.36(+1.60%) |
Apr 23, 2019 | 21.86 | 22.78 | 21.56 | 22.50 | 826,297 | +0.81(+3.74%) |
Apr 22, 2019 | 21.53 | 22.05 | 21.40 | 21.68 | 901,101 | +0.15(+0.71%) |
Apr 18, 2019 | 22.32 | 22.40 | 21.20 | 21.53 | 1,036,883 | -0.89(-3.98%) |
Apr 17, 2019 | 21.56 | 22.59 | 21.42 | 22.42 | 772,945 | +0.87(+4.06%) |
Apr 16, 2019 | 21.86 | 21.86 | 21.26 | 21.55 | 645,905 | -0.33(-1.52%) |
Apr 15, 2019 | 21.76 | 21.89 | 21.32 | 21.88 | 651,737 | +0.18(+0.83%) |
Apr 12, 2019 | 21.50 | 22.01 | 21.11 | 21.70 | 2,096,281 | +0.32(+1.48%) |
Apr 11, 2019 | 19.61 | 21.43 | 19.52 | 21.39 | 2,490,791 | +2.00(+10.33%) |
Apr 10, 2019 | 18.24 | 19.48 | 18.11 | 19.39 | 1,541,050 | +1.33(+7.39%) |
Apr 09, 2019 | 18.41 | 18.48 | 17.96 | 18.05 | 1,545,284 | -0.32(-1.72%) |
Apr 08, 2019 | 17.81 | 18.58 | 17.81 | 18.37 | 2,183,323 | +0.78(+4.46%) |
Apr 05, 2019 | 17.52 | 17.73 | 17.33 | 17.58 | 1,070,932 | +0.07(+0.41%) |
Apr 04, 2019 | 17.46 | 17.65 | 17.18 | 17.51 | 660,262 | +0.02(+0.10%) |
Apr 03, 2019 | 17.80 | 18.02 | 17.37 | 17.49 | 683,942 | -0.17(-0.97%) |
Apr 02, 2019 | 17.64 | 18.03 | 17.51 | 17.66 | 971,884 | +0.02(+0.10%) |
Apr 01, 2019 | 18.03 | 18.07 | 17.62 | 17.65 | 952,350 | -0.24(-1.36%) |
Mar 29, 2019 | 18.03 | 18.08 | 17.38 | 17.89 | 1,258,589 | +0.05(+0.30%) |
Mar 28, 2019 | 17.40 | 17.92 | 17.29 | 17.83 | 684,607 | +0.40(+2.27%) |
Mar 27, 2019 | 17.46 | 17.58 | 16.98 | 17.44 | 491,089 | -0.15(-0.87%) |
Mar 26, 2019 | 17.44 | 17.75 | 17.32 | 17.59 | 495,509 | +0.46(+2.68%) |
Mar 25, 2019 | 16.81 | 17.40 | 16.40 | 17.13 | 824,293 | +0.15(+0.90%) |
Mar 22, 2019 | 17.41 | 17.46 | 16.80 | 16.98 | 840,575 | -0.61(-3.49%) |
Mar 21, 2019 | 17.49 | 18.04 | 17.46 | 17.59 | 811,214 | +0.03(+0.15%) |
Mar 20, 2019 | 17.45 | 17.83 | 17.20 | 17.56 | 647,723 | +0.18(+1.04%) |
Mar 19, 2019 | 17.34 | 17.57 | 16.90 | 17.38 | 682,654 | +0.13(+0.73%) |
Mar 18, 2019 | 16.83 | 17.70 | 16.83 | 17.26 | 1,046,911 | +0.50(+2.96%) |
Mar 15, 2019 | 15.85 | 16.77 | 15.85 | 16.76 | 1,010,376 | +0.91(+5.75%) |
Mar 14, 2019 | 16.09 | 16.22 | 15.72 | 15.85 | 771,197 | -0.23(-1.40%) |
Mar 13, 2019 | 16.17 | 16.32 | 15.92 | 16.08 | 494,333 | -0.10(-0.61%) |
Mar 12, 2019 | 16.00 | 16.35 | 16.00 | 16.18 | 579,254 | +0.28(+1.76%) |
Mar 11, 2019 | 15.24 | 15.92 | 15.24 | 15.90 | 889,965 | +0.67(+4.42%) |
Mar 08, 2019 | 15.30 | 15.39 | 15.04 | 15.22 | 588,472 | -0.18(-1.16%) |
Mar 07, 2019 | 15.79 | 15.98 | 15.40 | 15.40 | 818,754 | -0.32(-2.05%) |
Mar 06, 2019 | 16.36 | 16.54 | 15.66 | 15.73 | 852,880 | -0.82(-4.93%) |
Mar 05, 2019 | 16.70 | 16.95 | 16.47 | 16.54 | 695,756 | -0.28(-1.65%) |
Mar 04, 2019 | 17.12 | 17.48 | 16.68 | 16.82 | 984,497 | +0.30(+1.79%) |
Mar 01, 2019 | 16.67 | 16.93 | 16.45 | 16.52 | 829,059 | +0.02(+0.11%) |
Feb 28, 2019 | 16.78 | 16.78 | 16.11 | 16.51 | 835,782 | -0.26(-1.55%) |
Feb 27, 2019 | 17.70 | 17.70 | 16.72 | 16.77 | 837,968 | -0.84(-4.79%) |
Feb 26, 2019 | 17.39 | 17.86 | 17.28 | 17.61 | 824,172 | +0.13(+0.72%) |
Feb 25, 2019 | 17.39 | 17.73 | 17.21 | 17.48 | 791,890 | +0.06(+0.36%) |
Feb 22, 2019 | 17.58 | 17.98 | 17.33 | 17.42 | 972,496 | -0.12(-0.66%) |
Feb 21, 2019 | 17.58 | 17.93 | 17.45 | 17.54 | 885,701 | -0.10(-0.56%) |
Feb 20, 2019 | 17.92 | 18.11 | 17.31 | 17.64 | 1,582,274 | -0.25(-1.40%) |
Feb 19, 2019 | 17.57 | 17.96 | 17.21 | 17.89 | 1,535,401 | +0.16(+0.91%) |
Feb 15, 2019 | 17.80 | 18.09 | 17.44 | 17.73 | 1,648,860 | +0.34(+1.96%) |
Feb 14, 2019 | 16.89 | 17.48 | 16.50 | 17.38 | 2,216,322 | +1.39(+8.69%) |
Feb 13, 2019 | 15.46 | 16.06 | 15.36 | 15.99 | 1,517,236 | +0.75(+4.94%) |
Feb 12, 2019 | 15.02 | 15.65 | 14.93 | 15.24 | 1,225,850 | +0.70(+4.81%) |
Feb 11, 2019 | 13.91 | 14.59 | 13.45 | 14.54 | 1,953,305 | +0.56(+4.04%) |
Feb 08, 2019 | 14.38 | 14.45 | 13.81 | 13.98 | 2,115,422 | -0.39(-2.74%) |
Feb 07, 2019 | 15.12 | 15.20 | 14.05 | 14.37 | 1,710,210 | -0.76(-5.04%) |
Feb 06, 2019 | 15.91 | 16.06 | 15.08 | 15.13 | 1,413,005 | -0.91(-5.65%) |
Feb 05, 2019 | 16.58 | 16.79 | 15.77 | 16.04 | 982,069 | -0.48(-2.93%) |
Feb 04, 2019 | 16.43 | 16.78 | 16.33 | 16.52 | 961,675 | -0.04(-0.27%) |
Feb 01, 2019 | 16.79 | 16.93 | 16.33 | 16.57 | 836,643 | -0.22(-1.33%) |
Jan 31, 2019 | 17.77 | 18.10 | 16.40 | 16.79 | 1,347,425 | -0.88(-4.97%) |
Jan 30, 2019 | 18.05 | 18.17 | 17.53 | 17.67 | 1,385,339 | -0.32(-1.79%) |
Jan 29, 2019 | 18.25 | 18.35 | 17.79 | 17.99 | 723,880 | -0.22(-1.18%) |
Jan 28, 2019 | 18.07 | 18.40 | 17.81 | 18.21 | 963,840 | -0.11(-0.59%) |
Jan 25, 2019 | 18.32 | 18.44 | 17.88 | 18.32 | 690,752 | +0.21(+1.14%) |
Jan 24, 2019 | 17.77 | 18.32 | 17.53 | 18.11 | 586,504 | +0.29(+1.61%) |
Jan 23, 2019 | 17.95 | 18.33 | 17.57 | 17.82 | 1,126,338 | -0.13(-0.75%) |
Jan 22, 2019 | 18.53 | 18.77 | 17.71 | 17.96 | 1,618,798 | -0.91(-4.85%) |
Jan 18, 2019 | 17.58 | 19.09 | 17.58 | 18.87 | 1,729,836 | +1.12(+6.31%) |
Jan 17, 2019 | 17.21 | 18.02 | 17.21 | 17.75 | 521,466 | +0.54(+3.13%) |
Jan 16, 2019 | 17.39 | 17.84 | 17.21 | 17.21 | 323,826 | -0.63(-3.52%) |
Jan 15, 2019 | 17.48 | 17.93 | 17.30 | 17.84 | 302,242 | +0.45(+2.58%) |
Jan 14, 2019 | 17.75 | 17.84 | 16.86 | 17.39 | 416,379 | -0.36(-2.02%) |
Jan 11, 2019 | 17.84 | 18.16 | 17.62 | 17.75 | 332,917 | -0.27(-1.49%) |
Jan 10, 2019 | 17.93 | 18.38 | 17.57 | 18.02 | 573,023 | -0.09(-0.50%) |
Jan 09, 2019 | 18.38 | 18.56 | 17.62 | 18.11 | 521,164 | -0.18(-0.98%) |
Jan 08, 2019 | 18.29 | 18.65 | 17.93 | 18.29 | 792,477 | +0.00(+0.00%) |
Jan 07, 2019 | 17.84 | 18.56 | 17.57 | 18.29 | 720,947 | +0.36(+2.00%) |
Jan 04, 2019 | 17.57 | 18.29 | 17.30 | 17.93 | 881,582 | +0.63(+3.63%) |
Jan 03, 2019 | 16.86 | 17.84 | 16.68 | 17.30 | 729,508 | +0.54(+3.21%) |
Jan 02, 2019 | 15.33 | 17.48 | 15.24 | 16.77 | 496,224 | +0.99(+6.25%) |
Dec 31, 2018 | 16.41 | 16.59 | 15.24 | 15.78 | 395,066 | -0.63(-3.83%) |
Dec 28, 2018 | 16.59 | 17.12 | 16.14 | 16.41 | 566,209 | -0.18(-1.08%) |
Dec 27, 2018 | 16.23 | 16.86 | 15.38 | 16.59 | 634,721 | +0.00(+0.00%) |
Dec 26, 2018 | 15.87 | 16.68 | 14.91 | 16.59 | 534,846 | +0.81(+5.11%) |
Dec 24, 2018 | 14.61 | 15.96 | 14.61 | 15.78 | 572,154 | +0.81(+5.39%) |
Dec 21, 2018 | 14.17 | 15.51 | 14.17 | 14.97 | 2,739,163 | +0.81(+5.70%) |
Dec 20, 2018 | 14.79 | 15.42 | 13.99 | 14.17 | 860,590 | -0.72(-4.82%) |
Dec 19, 2018 | 15.06 | 15.87 | 14.70 | 14.88 | 953,985 | +0.00(+0.00%) |
Dec 18, 2018 | 15.51 | 16.14 | 14.61 | 14.88 | 981,205 | -0.63(-4.05%) |
Dec 17, 2018 | 16.95 | 17.21 | 15.33 | 15.51 | 927,206 | -1.43(-8.47%) |
Dec 14, 2018 | 17.84 | 18.29 | 16.68 | 16.95 | 828,702 | -0.90(-5.02%) |
Dec 13, 2018 | 19.19 | 19.72 | 17.57 | 17.84 | 912,512 | -1.17(-6.13%) |
Dec 12, 2018 | 18.20 | 19.28 | 17.84 | 19.01 | 744,113 | +0.90(+4.95%) |
Dec 11, 2018 | 18.83 | 19.63 | 17.66 | 18.11 | 1,208,753 | -0.27(-1.46%) |
Dec 10, 2018 | 18.29 | 18.74 | 17.57 | 18.38 | 1,293,882 | +0.09(+0.49%) |
Dec 07, 2018 | 18.02 | 18.56 | 17.75 | 18.29 | 955,788 | +0.54(+3.03%) |
Dec 06, 2018 | 18.29 | 18.47 | 16.59 | 17.75 | 736,080 | -0.36(-1.98%) |
Dec 04, 2018 | 18.47 | 18.74 | 17.93 | 18.11 | 602,213 | -0.27(-1.46%) |