Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 28.80 | 28.89 | 28.16 | 28.72 | 258,600 | -0.36(-1.22%) |
Nov 27, 2019 | 29.34 | 29.40 | 28.67 | 29.07 | 285,000 | +0.02(+0.09%) |
Nov 26, 2019 | 28.54 | 29.17 | 28.26 | 29.05 | 624,515 | +0.58(+2.04%) |
Nov 25, 2019 | 26.49 | 28.55 | 26.49 | 28.47 | 558,523 | +2.30(+8.79%) |
Nov 22, 2019 | 25.89 | 26.28 | 25.43 | 26.17 | 236,000 | +0.46(+1.79%) |
Nov 21, 2019 | 26.52 | 26.85 | 25.17 | 25.71 | 284,618 | -0.54(-2.06%) |
Nov 20, 2019 | 25.83 | 26.51 | 25.83 | 26.25 | 498,293 | +0.29(+1.12%) |
Nov 19, 2019 | 25.49 | 26.43 | 25.28 | 25.96 | 414,023 | +0.52(+2.04%) |
Nov 18, 2019 | 25.16 | 25.63 | 24.87 | 25.44 | 352,580 | +0.20(+0.79%) |
Nov 15, 2019 | 24.25 | 25.25 | 24.20 | 25.24 | 294,900 | +1.17(+4.88%) |
Nov 14, 2019 | 24.06 | 24.35 | 23.78 | 24.07 | 290,673 | -0.06(-0.27%) |
Nov 13, 2019 | 23.64 | 24.38 | 23.45 | 24.13 | 258,346 | +0.40(+1.69%) |
Nov 12, 2019 | 23.48 | 24.15 | 23.46 | 23.73 | 220,895 | +0.25(+1.06%) |
Nov 11, 2019 | 23.44 | 23.77 | 23.39 | 23.48 | 141,522 | -0.11(-0.47%) |
Nov 08, 2019 | 23.13 | 23.83 | 22.87 | 23.59 | 267,600 | +0.45(+1.94%) |
Nov 07, 2019 | 23.99 | 24.27 | 23.06 | 23.14 | 448,309 | -0.68(-2.85%) |
Nov 06, 2019 | 23.98 | 24.21 | 23.75 | 23.82 | 369,523 | -0.19(-0.79%) |
Nov 05, 2019 | 23.87 | 24.02 | 23.35 | 24.01 | 421,286 | +0.21(+0.88%) |
Nov 04, 2019 | 23.67 | 24.16 | 23.44 | 23.80 | 525,893 | +0.47(+2.01%) |
Nov 01, 2019 | 23.19 | 23.58 | 22.82 | 23.33 | 435,600 | +0.40(+1.74%) |
Oct 31, 2019 | 22.65 | 23.25 | 22.44 | 22.93 | 374,687 | +0.25(+1.10%) |
Oct 30, 2019 | 22.59 | 22.85 | 22.36 | 22.68 | 368,510 | +0.12(+0.53%) |
Oct 29, 2019 | 22.47 | 22.88 | 22.24 | 22.56 | 638,875 | -0.03(-0.13%) |
Oct 28, 2019 | 21.28 | 22.75 | 21.28 | 22.59 | 1,028,014 | +1.38(+6.51%) |
Oct 25, 2019 | 20.70 | 21.63 | 20.09 | 21.21 | 852,600 | +0.43(+2.07%) |
Oct 24, 2019 | 22.66 | 22.69 | 20.77 | 20.78 | 1,533,057 | -1.32(-5.97%) |
Oct 23, 2019 | 25.90 | 27.40 | 21.76 | 22.10 | 2,102,676 | -4.11(-15.68%) |
Oct 22, 2019 | 26.62 | 28.05 | 26.01 | 26.21 | 1,286,026 | +0.02(+0.08%) |
Oct 21, 2019 | 24.84 | 26.30 | 24.60 | 26.19 | 961,993 | +1.52(+6.16%) |
Oct 18, 2019 | 25.05 | 25.30 | 24.05 | 24.67 | 450,600 | -0.65(-2.57%) |
Oct 17, 2019 | 24.65 | 25.46 | 24.49 | 25.32 | 470,624 | +0.93(+3.81%) |
Oct 16, 2019 | 25.31 | 25.69 | 24.18 | 24.39 | 646,748 | -1.11(-4.35%) |
Oct 15, 2019 | 25.43 | 25.69 | 24.82 | 25.50 | 1,120,871 | +0.28(+1.11%) |
Oct 14, 2019 | 25.12 | 26.09 | 24.78 | 25.22 | 731,613 | -0.08(-0.32%) |
Oct 11, 2019 | 24.78 | 25.63 | 24.59 | 25.30 | 550,700 | +0.54(+2.18%) |
Oct 10, 2019 | 24.43 | 24.88 | 24.28 | 24.76 | 457,224 | +0.17(+0.69%) |
Oct 09, 2019 | 23.61 | 24.69 | 23.27 | 24.59 | 544,328 | +1.29(+5.54%) |
Oct 08, 2019 | 23.51 | 23.74 | 22.91 | 23.30 | 604,532 | -0.34(-1.44%) |
Oct 07, 2019 | 23.26 | 23.89 | 23.13 | 23.64 | 434,389 | +0.20(+0.85%) |
Oct 04, 2019 | 23.10 | 23.52 | 22.82 | 23.44 | 393,400 | +0.56(+2.45%) |
Oct 03, 2019 | 22.11 | 22.92 | 21.60 | 22.88 | 583,172 | +0.78(+3.53%) |
Oct 02, 2019 | 22.60 | 22.66 | 21.70 | 22.10 | 676,917 | -0.83(-3.62%) |
Oct 01, 2019 | 24.02 | 24.82 | 22.87 | 22.93 | 1,114,104 | -1.07(-4.46%) |
Sep 30, 2019 | 24.26 | 24.37 | 23.45 | 24.00 | 1,398,170 | -0.23(-0.95%) |
Sep 27, 2019 | 24.63 | 25.34 | 24.11 | 24.23 | 945,300 | -0.44(-1.78%) |
Sep 26, 2019 | 24.18 | 24.93 | 23.78 | 24.67 | 789,995 | +0.51(+2.11%) |
Sep 25, 2019 | 24.34 | 24.59 | 23.66 | 24.16 | 721,872 | -0.39(-1.59%) |
Sep 24, 2019 | 25.61 | 25.76 | 24.33 | 24.55 | 587,890 | -0.96(-3.76%) |
Sep 23, 2019 | 26.46 | 26.65 | 25.49 | 25.51 | 375,766 | -0.99(-3.74%) |
Sep 20, 2019 | 26.02 | 26.62 | 25.77 | 26.50 | 1,140,400 | +0.45(+1.73%) |
Sep 19, 2019 | 26.08 | 26.59 | 25.80 | 26.05 | 317,397 | +0.11(+0.42%) |
Sep 18, 2019 | 26.17 | 26.17 | 25.55 | 25.94 | 404,780 | -0.23(-0.88%) |
Sep 17, 2019 | 25.49 | 26.31 | 25.37 | 26.17 | 497,741 | +0.58(+2.27%) |
Sep 16, 2019 | 25.47 | 26.09 | 25.21 | 25.59 | 525,091 | -0.15(-0.58%) |
Sep 13, 2019 | 25.25 | 25.87 | 24.73 | 25.74 | 514,000 | +0.61(+2.43%) |
Sep 12, 2019 | 24.78 | 25.40 | 24.18 | 25.13 | 676,268 | +0.52(+2.11%) |
Sep 11, 2019 | 24.36 | 24.71 | 23.15 | 24.61 | 1,341,779 | -0.51(-2.03%) |
Sep 10, 2019 | 24.75 | 25.56 | 22.56 | 25.12 | 1,042,085 | +0.20(+0.80%) |
Sep 09, 2019 | 25.67 | 25.83 | 24.82 | 24.92 | 374,274 | -0.75(-2.92%) |
Sep 06, 2019 | 26.29 | 26.41 | 25.62 | 25.67 | 246,200 | -0.58(-2.21%) |
Sep 05, 2019 | 25.78 | 26.43 | 24.77 | 26.25 | 280,907 | +0.88(+3.47%) |
Sep 04, 2019 | 25.34 | 25.45 | 24.86 | 25.37 | 517,128 | +0.28(+1.12%) |
Sep 03, 2019 | 26.15 | 26.54 | 24.79 | 25.09 | 332,626 | -1.41(-5.32%) |
Aug 30, 2019 | 27.17 | 27.68 | 26.33 | 26.50 | 499,400 | -0.55(-2.03%) |
Aug 29, 2019 | 26.45 | 27.07 | 25.84 | 27.05 | 330,297 | +1.04(+4.00%) |
Aug 28, 2019 | 25.67 | 26.43 | 25.62 | 26.01 | 319,327 | +0.08(+0.31%) |
Aug 27, 2019 | 25.79 | 26.48 | 25.45 | 25.93 | 507,244 | +0.73(+2.90%) |
Aug 26, 2019 | 24.80 | 25.26 | 24.40 | 25.20 | 282,118 | +0.54(+2.19%) |
Aug 23, 2019 | 25.10 | 25.82 | 24.53 | 24.66 | 310,600 | -0.64(-2.53%) |
Aug 22, 2019 | 26.26 | 26.46 | 25.23 | 25.30 | 310,163 | -0.98(-3.73%) |
Aug 21, 2019 | 26.13 | 26.46 | 25.62 | 26.28 | 221,937 | +0.46(+1.78%) |
Aug 20, 2019 | 24.95 | 25.93 | 24.95 | 25.82 | 392,996 | +0.61(+2.42%) |
Aug 19, 2019 | 26.01 | 26.10 | 24.93 | 25.21 | 376,246 | -0.43(-1.68%) |
Aug 16, 2019 | 25.24 | 25.66 | 25.15 | 25.64 | 321,400 | +0.76(+3.05%) |
Aug 15, 2019 | 25.00 | 25.81 | 24.70 | 24.88 | 499,540 | +0.15(+0.61%) |
Aug 14, 2019 | 25.94 | 26.00 | 24.48 | 24.73 | 837,578 | -2.22(-8.24%) |
Aug 13, 2019 | 25.21 | 27.09 | 25.21 | 26.95 | 581,125 | +1.69(+6.69%) |
Aug 12, 2019 | 25.94 | 25.98 | 25.08 | 25.26 | 450,426 | -0.87(-3.33%) |
Aug 09, 2019 | 26.49 | 27.11 | 26.10 | 26.13 | 714,800 | -0.57(-2.13%) |
Aug 08, 2019 | 24.91 | 26.72 | 24.59 | 26.70 | 854,979 | +2.04(+8.27%) |
Aug 07, 2019 | 24.05 | 24.83 | 23.92 | 24.66 | 665,738 | +0.25(+1.02%) |
Aug 06, 2019 | 23.98 | 24.50 | 23.78 | 24.41 | 520,540 | +0.54(+2.26%) |
Aug 05, 2019 | 24.86 | 24.99 | 23.53 | 23.87 | 968,687 | -1.29(-5.13%) |
Aug 02, 2019 | 26.70 | 27.40 | 25.06 | 25.16 | 1,007,400 | -1.84(-6.81%) |
Aug 01, 2019 | 28.25 | 28.89 | 26.46 | 27.00 | 938,060 | -1.37(-4.83%) |
Jul 31, 2019 | 30.11 | 30.50 | 27.61 | 28.37 | 1,301,418 | -1.13(-3.83%) |
Jul 30, 2019 | 28.92 | 29.67 | 28.66 | 29.50 | 686,928 | +0.32(+1.10%) |
Jul 29, 2019 | 29.28 | 29.74 | 28.19 | 29.18 | 674,251 | +0.07(+0.24%) |
Jul 26, 2019 | 28.79 | 29.24 | 28.56 | 29.11 | 582,500 | +0.58(+2.03%) |
Jul 25, 2019 | 28.62 | 28.95 | 27.83 | 28.53 | 536,320 | -0.26(-0.90%) |
Jul 24, 2019 | 28.50 | 28.88 | 26.70 | 28.79 | 613,276 | +0.17(+0.59%) |
Jul 23, 2019 | 30.71 | 30.71 | 27.27 | 28.62 | 1,297,993 | -2.31(-7.47%) |
Jul 22, 2019 | 29.85 | 31.18 | 29.85 | 30.93 | 789,737 | +1.08(+3.62%) |
Jul 19, 2019 | 29.51 | 29.93 | 29.45 | 29.85 | 415,300 | +0.34(+1.15%) |
Jul 18, 2019 | 28.99 | 29.96 | 28.70 | 29.51 | 502,272 | +0.49(+1.69%) |
Jul 17, 2019 | 28.55 | 29.12 | 28.23 | 29.02 | 363,160 | +0.52(+1.82%) |
Jul 16, 2019 | 28.04 | 28.63 | 27.89 | 28.50 | 350,869 | +0.47(+1.68%) |
Jul 15, 2019 | 27.55 | 28.25 | 26.52 | 28.03 | 474,716 | +0.70(+2.56%) |
Jul 12, 2019 | 28.08 | 28.26 | 27.19 | 27.33 | 502,400 | -0.94(-3.33%) |
Jul 11, 2019 | 28.60 | 28.82 | 27.90 | 28.27 | 676,322 | -0.22(-0.77%) |
Jul 10, 2019 | 28.74 | 29.45 | 28.38 | 28.49 | 641,026 | +0.16(+0.56%) |
Jul 09, 2019 | 27.51 | 28.45 | 27.45 | 28.33 | 467,577 | +0.75(+2.72%) |
Jul 08, 2019 | 28.52 | 28.76 | 27.15 | 27.58 | 465,921 | -0.99(-3.47%) |
Jul 05, 2019 | 28.83 | 29.22 | 28.14 | 28.57 | 410,400 | -0.66(-2.26%) |
Jul 03, 2019 | 29.37 | 29.69 | 28.76 | 29.23 | 473,500 | +0.24(+0.83%) |
Jul 02, 2019 | 30.01 | 30.25 | 28.74 | 28.99 | 842,919 | +0.01(+0.03%) |
Jul 01, 2019 | 29.46 | 30.24 | 28.65 | 28.98 | 815,650 | +0.47(+1.65%) |
Jun 28, 2019 | 26.61 | 28.73 | 26.53 | 28.51 | 4,279,100 | +1.98(+7.46%) |
Jun 27, 2019 | 25.75 | 26.89 | 25.75 | 26.53 | 382,101 | +0.78(+3.03%) |
Jun 26, 2019 | 26.61 | 26.92 | 25.52 | 25.75 | 525,508 | -0.82(-3.09%) |
Jun 25, 2019 | 27.35 | 27.88 | 26.53 | 26.57 | 444,496 | -0.68(-2.50%) |
Jun 24, 2019 | 27.95 | 28.20 | 27.19 | 27.25 | 579,245 | -0.57(-2.05%) |
Jun 21, 2019 | 28.25 | 28.25 | 27.03 | 27.82 | 1,554,700 | -0.59(-2.08%) |
Jun 20, 2019 | 28.82 | 29.43 | 28.05 | 28.41 | 1,162,367 | +0.08(+0.28%) |
Jun 19, 2019 | 28.55 | 28.78 | 27.69 | 28.33 | 853,962 | -0.18(-0.63%) |
Jun 18, 2019 | 28.97 | 29.32 | 28.16 | 28.51 | 480,719 | -0.05(-0.18%) |
Jun 17, 2019 | 27.83 | 28.90 | 27.31 | 28.56 | 668,394 | +0.99(+3.59%) |
Jun 14, 2019 | 28.16 | 28.25 | 27.38 | 27.57 | 325,100 | -0.36(-1.29%) |
Jun 13, 2019 | 27.16 | 27.94 | 26.81 | 27.93 | 435,971 | +0.92(+3.41%) |
Jun 12, 2019 | 26.12 | 27.25 | 25.74 | 27.01 | 493,828 | +0.76(+2.90%) |
Jun 11, 2019 | 26.67 | 28.18 | 25.88 | 26.25 | 1,022,927 | -0.05(-0.19%) |
Jun 10, 2019 | 25.85 | 26.74 | 25.82 | 26.30 | 560,330 | +0.55(+2.14%) |
Jun 07, 2019 | 25.03 | 25.95 | 24.80 | 25.75 | 1,230,500 | +0.87(+3.50%) |
Jun 06, 2019 | 24.64 | 25.08 | 24.25 | 24.88 | 711,269 | +0.23(+0.93%) |
Jun 05, 2019 | 23.63 | 24.65 | 23.40 | 24.65 | 971,907 | +1.20(+5.12%) |
Jun 04, 2019 | 22.51 | 23.48 | 22.05 | 23.45 | 801,025 | +1.35(+6.11%) |
Jun 03, 2019 | 22.67 | 22.95 | 21.84 | 22.10 | 872,209 | -0.56(-2.47%) |
May 31, 2019 | 24.56 | 24.56 | 22.59 | 22.66 | 870,800 | -2.37(-9.47%) |
May 30, 2019 | 24.33 | 25.16 | 24.21 | 25.03 | 571,365 | +0.80(+3.30%) |
May 29, 2019 | 24.00 | 24.36 | 23.35 | 24.23 | 810,479 | +0.03(+0.12%) |
May 28, 2019 | 24.56 | 24.84 | 23.85 | 24.20 | 816,563 | -0.30(-1.22%) |
May 24, 2019 | 24.71 | 24.97 | 24.26 | 24.50 | 451,400 | -0.07(-0.28%) |
May 23, 2019 | 24.81 | 25.48 | 24.09 | 24.57 | 473,835 | -0.18(-0.73%) |
May 22, 2019 | 24.60 | 25.11 | 24.38 | 24.75 | 342,927 | +0.10(+0.41%) |
May 21, 2019 | 24.40 | 24.76 | 23.90 | 24.65 | 930,674 | +0.47(+1.94%) |
May 20, 2019 | 24.22 | 24.32 | 23.89 | 24.18 | 526,610 | -0.21(-0.86%) |
May 17, 2019 | 24.74 | 24.76 | 23.62 | 24.39 | 621,600 | -0.72(-2.87%) |
May 16, 2019 | 24.64 | 25.51 | 24.64 | 25.11 | 552,202 | +0.50(+2.03%) |
May 15, 2019 | 23.23 | 24.65 | 23.23 | 24.61 | 504,238 | +1.23(+5.26%) |
May 14, 2019 | 21.56 | 23.62 | 20.78 | 23.38 | 580,980 | +1.17(+5.27%) |
May 13, 2019 | 23.02 | 23.39 | 22.17 | 22.21 | 516,063 | -1.44(-6.09%) |
May 10, 2019 | 22.54 | 23.77 | 22.33 | 23.65 | 587,700 | +1.04(+4.60%) |
May 09, 2019 | 23.30 | 23.39 | 22.12 | 22.61 | 581,157 | -0.99(-4.19%) |
May 08, 2019 | 23.83 | 24.13 | 23.39 | 23.60 | 431,263 | -0.20(-0.84%) |
May 07, 2019 | 25.12 | 25.50 | 23.19 | 23.80 | 608,312 | -1.70(-6.67%) |
May 06, 2019 | 24.04 | 25.84 | 23.70 | 25.50 | 1,807,481 | +0.90(+3.66%) |
May 03, 2019 | 24.49 | 25.37 | 23.72 | 24.60 | 3,996,700 | +0.43(+1.78%) |
May 02, 2019 | 23.15 | 24.74 | 22.25 | 24.17 | 1,005,540 | -1.00(-3.97%) |
May 01, 2019 | 24.38 | 26.80 | 24.05 | 25.17 | 890,419 | +2.30(+10.06%) |
Apr 30, 2019 | 23.15 | 23.48 | 22.26 | 22.87 | 406,155 | -0.20(-0.87%) |
Apr 29, 2019 | 23.34 | 23.70 | 22.85 | 23.07 | 374,047 | -0.31(-1.33%) |
Apr 26, 2019 | 23.00 | 23.48 | 22.63 | 23.38 | 231,600 | +0.46(+2.01%) |
Apr 25, 2019 | 23.36 | 23.79 | 22.66 | 22.92 | 265,542 | -0.44(-1.88%) |
Apr 24, 2019 | 23.84 | 24.07 | 23.24 | 23.36 | 212,078 | -0.35(-1.48%) |
Apr 23, 2019 | 23.00 | 23.85 | 22.25 | 23.71 | 314,860 | +0.69(+3.00%) |
Apr 22, 2019 | 23.00 | 23.19 | 22.61 | 23.02 | 218,836 | -0.01(-0.04%) |
Apr 18, 2019 | 22.71 | 23.54 | 22.58 | 23.03 | 339,500 | +0.10(+0.44%) |
Apr 17, 2019 | 24.39 | 24.39 | 22.28 | 22.93 | 752,600 | -1.46(-5.99%) |
Apr 16, 2019 | 24.67 | 25.56 | 24.07 | 24.39 | 448,918 | -0.25(-1.01%) |
Apr 15, 2019 | 25.58 | 26.04 | 24.30 | 24.64 | 443,031 | -1.01(-3.94%) |
Apr 12, 2019 | 25.37 | 26.03 | 25.37 | 25.65 | 552,600 | +0.41(+1.62%) |
Apr 11, 2019 | 25.54 | 25.66 | 24.50 | 25.24 | 449,584 | -0.25(-0.98%) |
Apr 10, 2019 | 24.90 | 25.74 | 24.90 | 25.49 | 460,644 | +0.52(+2.08%) |
Apr 09, 2019 | 25.09 | 25.51 | 24.57 | 24.97 | 367,942 | -0.19(-0.76%) |
Apr 08, 2019 | 26.46 | 26.75 | 24.33 | 25.16 | 721,742 | -1.25(-4.73%) |
Apr 05, 2019 | 25.81 | 26.59 | 25.63 | 26.41 | 427,300 | +0.86(+3.37%) |
Apr 04, 2019 | 24.79 | 25.81 | 24.79 | 25.55 | 616,281 | +0.77(+3.11%) |
Apr 03, 2019 | 24.55 | 25.23 | 23.65 | 24.78 | 677,545 | +0.43(+1.77%) |
Apr 02, 2019 | 24.79 | 25.57 | 23.60 | 24.35 | 903,452 | -0.72(-2.87%) |
Apr 01, 2019 | 25.47 | 25.88 | 24.82 | 25.07 | 823,921 | +0.05(+0.20%) |
Mar 29, 2019 | 25.31 | 26.17 | 24.79 | 25.02 | 952,500 | +0.00(+0.00%) |
Mar 28, 2019 | 23.63 | 25.08 | 23.16 | 25.02 | 622,014 | +1.39(+5.88%) |
Mar 27, 2019 | 25.24 | 25.47 | 23.51 | 23.63 | 701,676 | -1.38(-5.52%) |
Mar 26, 2019 | 25.96 | 26.26 | 24.55 | 25.01 | 872,707 | -0.75(-2.91%) |
Mar 25, 2019 | 24.50 | 25.81 | 23.86 | 25.76 | 1,001,746 | +1.30(+5.31%) |
Mar 22, 2019 | 24.24 | 24.95 | 23.87 | 24.46 | 1,355,300 | +0.30(+1.24%) |
Mar 21, 2019 | 22.82 | 24.17 | 22.66 | 24.16 | 768,394 | +1.68(+7.47%) |
Mar 20, 2019 | 22.21 | 22.86 | 22.07 | 22.48 | 427,394 | +0.44(+2.00%) |
Mar 19, 2019 | 22.00 | 22.34 | 21.50 | 22.04 | 527,010 | +0.19(+0.87%) |
Mar 18, 2019 | 21.66 | 21.85 | 21.10 | 21.85 | 674,164 | +0.19(+0.88%) |
Mar 15, 2019 | 21.00 | 21.73 | 20.74 | 21.66 | 1,865,800 | +0.66(+3.14%) |
Mar 14, 2019 | 21.15 | 21.44 | 20.75 | 21.00 | 439,514 | -0.18(-0.85%) |
Mar 13, 2019 | 20.80 | 21.21 | 20.75 | 21.18 | 997,520 | +0.49(+2.37%) |
Mar 12, 2019 | 20.25 | 20.83 | 20.17 | 20.69 | 734,382 | +0.45(+2.22%) |
Mar 11, 2019 | 20.05 | 20.25 | 19.78 | 20.24 | 669,485 | +0.24(+1.20%) |
Mar 08, 2019 | 19.37 | 20.09 | 19.31 | 20.00 | 395,300 | +0.59(+3.04%) |
Mar 07, 2019 | 18.88 | 19.71 | 18.71 | 19.41 | 971,649 | +0.57(+3.03%) |
Mar 06, 2019 | 19.62 | 20.00 | 18.55 | 18.84 | 1,136,023 | -1.60(-7.83%) |
Mar 05, 2019 | 20.72 | 21.06 | 20.10 | 20.44 | 512,388 | -0.28(-1.35%) |
Mar 04, 2019 | 19.86 | 20.95 | 19.50 | 20.72 | 1,158,759 | +0.54(+2.68%) |
Mar 01, 2019 | 20.30 | 20.96 | 20.01 | 20.18 | 619,300 | -0.03(-0.15%) |
Feb 28, 2019 | 21.44 | 21.94 | 19.87 | 20.21 | 1,475,263 | -1.79(-8.14%) |
Feb 27, 2019 | 21.46 | 22.30 | 21.28 | 22.00 | 868,407 | +0.53(+2.47%) |
Feb 26, 2019 | 20.75 | 22.23 | 20.15 | 21.47 | 1,497,716 | +1.78(+9.04%) |
Feb 25, 2019 | 20.00 | 20.01 | 19.20 | 19.69 | 560,420 | +0.01(+0.05%) |
Feb 22, 2019 | 19.16 | 19.72 | 18.80 | 19.68 | 466,700 | +0.88(+4.68%) |
Feb 21, 2019 | 18.98 | 18.98 | 18.43 | 18.80 | 258,233 | -0.21(-1.10%) |
Feb 20, 2019 | 18.58 | 19.18 | 18.56 | 19.01 | 210,109 | +0.47(+2.54%) |
Feb 19, 2019 | 18.54 | 18.95 | 18.46 | 18.54 | 201,132 | -0.06(-0.32%) |
Feb 15, 2019 | 18.07 | 19.11 | 17.70 | 18.60 | 900,200 | +0.60(+3.33%) |
Feb 14, 2019 | 18.28 | 18.50 | 17.97 | 18.00 | 247,455 | -0.30(-1.64%) |
Feb 13, 2019 | 18.33 | 18.43 | 17.73 | 18.30 | 272,168 | +0.00(+0.00%) |
Feb 12, 2019 | 18.13 | 18.43 | 17.95 | 18.30 | 346,181 | +0.12(+0.66%) |
Feb 11, 2019 | 18.47 | 18.51 | 17.87 | 18.18 | 390,188 | -0.34(-1.84%) |
Feb 08, 2019 | 17.96 | 18.62 | 17.95 | 18.52 | 256,800 | +0.25(+1.37%) |
Feb 07, 2019 | 18.61 | 18.65 | 17.96 | 18.27 | 339,086 | -0.50(-2.66%) |
Feb 06, 2019 | 19.12 | 19.44 | 18.30 | 18.77 | 561,278 | -0.35(-1.83%) |
Feb 05, 2019 | 19.07 | 19.24 | 18.67 | 19.12 | 600,407 | -0.07(-0.39%) |
Feb 04, 2019 | 18.48 | 19.20 | 17.97 | 19.20 | 932,867 | +0.73(+3.98%) |
Feb 01, 2019 | 18.20 | 18.78 | 17.90 | 18.46 | 311,300 | +0.27(+1.48%) |
Jan 31, 2019 | 17.63 | 18.25 | 17.48 | 18.19 | 350,685 | +0.52(+2.94%) |
Jan 30, 2019 | 17.93 | 17.93 | 16.99 | 17.67 | 224,675 | -0.06(-0.34%) |
Jan 29, 2019 | 17.69 | 17.90 | 17.43 | 17.73 | 239,242 | +0.04(+0.23%) |
Jan 28, 2019 | 17.49 | 17.84 | 17.34 | 17.69 | 216,311 | -0.08(-0.45%) |
Jan 25, 2019 | 17.66 | 17.87 | 16.88 | 17.77 | 339,300 | +0.16(+0.91%) |
Jan 24, 2019 | 17.26 | 17.81 | 17.15 | 17.61 | 272,433 | +0.35(+2.03%) |
Jan 23, 2019 | 17.47 | 17.63 | 17.07 | 17.26 | 227,102 | -0.09(-0.52%) |
Jan 22, 2019 | 17.20 | 18.07 | 17.11 | 17.35 | 611,967 | +0.07(+0.41%) |
Jan 18, 2019 | 16.44 | 17.33 | 16.31 | 17.28 | 603,400 | +0.93(+5.69%) |
Jan 17, 2019 | 15.92 | 16.59 | 15.82 | 16.35 | 349,690 | +0.42(+2.64%) |
Jan 16, 2019 | 15.70 | 16.58 | 15.54 | 15.93 | 643,490 | +0.24(+1.53%) |
Jan 15, 2019 | 15.82 | 15.89 | 15.38 | 15.69 | 614,253 | -0.13(-0.82%) |
Jan 14, 2019 | 16.12 | 16.12 | 15.42 | 15.82 | 418,324 | -0.24(-1.49%) |
Jan 11, 2019 | 16.09 | 16.30 | 15.53 | 16.06 | 374,800 | +0.11(+0.69%) |
Jan 10, 2019 | 15.14 | 16.62 | 14.94 | 15.95 | 505,280 | +0.75(+4.93%) |
Jan 09, 2019 | 14.68 | 15.39 | 14.41 | 15.20 | 235,226 | +0.66(+4.54%) |
Jan 08, 2019 | 14.42 | 14.96 | 14.24 | 14.54 | 386,717 | +0.11(+0.76%) |
Jan 07, 2019 | 14.31 | 14.66 | 13.97 | 14.43 | 797,000 | +0.19(+1.33%) |
Jan 04, 2019 | 13.69 | 14.76 | 13.28 | 14.24 | 483,300 | +1.15(+8.79%) |
Jan 03, 2019 | 12.05 | 13.46 | 12.05 | 13.09 | 466,720 | +1.09(+9.08%) |
Jan 02, 2019 | 12.21 | 12.39 | 11.70 | 12.00 | 301,451 | -0.58(-4.61%) |
Dec 31, 2018 | 12.26 | 12.80 | 12.26 | 12.58 | 216,600 | +0.41(+3.37%) |
Dec 28, 2018 | 11.94 | 12.57 | 11.82 | 12.17 | 214,300 | +0.29(+2.44%) |
Dec 27, 2018 | 11.76 | 11.92 | 11.18 | 11.88 | 278,372 | -0.12(-1.00%) |
Dec 26, 2018 | 11.28 | 12.10 | 11.02 | 12.00 | 226,338 | +0.88(+7.91%) |
Dec 24, 2018 | 10.95 | 11.32 | 10.93 | 11.12 | 117,600 | -0.01(-0.09%) |
Dec 21, 2018 | 11.54 | 11.57 | 10.72 | 11.13 | 698,000 | -0.45(-3.89%) |
Dec 20, 2018 | 11.45 | 11.91 | 11.21 | 11.58 | 284,940 | +0.01(+0.09%) |
Dec 19, 2018 | 11.74 | 12.26 | 11.43 | 11.57 | 567,620 | -0.15(-1.28%) |
Dec 18, 2018 | 11.47 | 12.05 | 11.47 | 11.72 | 250,638 | -0.08(-0.68%) |
Dec 17, 2018 | 12.08 | 12.23 | 11.49 | 11.80 | 255,959 | -0.42(-3.44%) |
Dec 14, 2018 | 13.01 | 13.06 | 12.15 | 12.22 | 255,100 | -0.90(-6.86%) |
Dec 13, 2018 | 13.21 | 13.26 | 12.84 | 13.12 | 810,806 | +0.07(+0.54%) |
Dec 12, 2018 | 12.82 | 13.30 | 12.51 | 13.05 | 232,164 | +0.40(+3.16%) |
Dec 11, 2018 | 12.84 | 12.84 | 12.01 | 12.65 | 167,783 | +0.16(+1.28%) |
Dec 10, 2018 | 11.92 | 12.50 | 11.76 | 12.49 | 212,670 | +0.58(+4.87%) |
Dec 07, 2018 | 12.09 | 12.30 | 11.77 | 11.91 | 340,900 | -0.26(-2.14%) |
Dec 06, 2018 | 11.86 | 12.27 | 11.67 | 12.17 | 237,261 | +0.10(+0.83%) |
Dec 04, 2018 | 13.18 | 13.32 | 11.70 | 12.07 | 546,600 | -1.15(-8.70%) |