Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 16.32 | 16.92 | 16.08 | 16.08 | 129,825 | -0.84(-4.96%) |
Dec 30, 2019 | 16.80 | 17.04 | 16.44 | 16.92 | 113,881 | +0.12(+0.71%) |
Dec 27, 2019 | 16.44 | 17.16 | 16.20 | 16.80 | 191,000 | +0.12(+0.72%) |
Dec 26, 2019 | 16.44 | 17.04 | 16.20 | 16.68 | 199,036 | +0.24(+1.46%) |
Dec 24, 2019 | 16.20 | 16.44 | 15.60 | 16.44 | 67,725 | +0.24(+1.48%) |
Dec 23, 2019 | 16.08 | 16.44 | 15.84 | 16.20 | 81,195 | +0.24(+1.50%) |
Dec 20, 2019 | 15.60 | 15.96 | 14.88 | 15.96 | 148,383 | +0.36(+2.31%) |
Dec 19, 2019 | 13.92 | 15.60 | 13.92 | 15.60 | 124,054 | +1.20(+8.33%) |
Dec 18, 2019 | 15.12 | 15.24 | 13.44 | 14.40 | 320,857 | -0.84(-5.51%) |
Dec 17, 2019 | 15.96 | 16.32 | 15.24 | 15.24 | 117,602 | -0.96(-5.93%) |
Dec 16, 2019 | 16.32 | 16.56 | 16.08 | 16.20 | 80,415 | +0.12(+0.75%) |
Dec 13, 2019 | 16.44 | 16.44 | 15.72 | 16.08 | 76,291 | -0.24(-1.47%) |
Dec 12, 2019 | 17.52 | 17.52 | 16.08 | 16.32 | 143,189 | -0.96(-5.56%) |
Dec 11, 2019 | 17.04 | 17.64 | 16.68 | 17.28 | 113,549 | +0.48(+2.86%) |
Dec 10, 2019 | 17.04 | 17.04 | 16.20 | 16.80 | 78,368 | +0.36(+2.19%) |
Dec 09, 2019 | 16.68 | 17.28 | 16.32 | 16.44 | 226,234 | +0.60(+3.79%) |
Dec 06, 2019 | 15.60 | 16.20 | 15.00 | 15.84 | 183,700 | +0.84(+5.60%) |
Dec 05, 2019 | 16.68 | 16.68 | 15.00 | 15.00 | 169,433 | -1.44(-8.76%) |
Dec 04, 2019 | 17.52 | 17.52 | 15.60 | 16.44 | 233,757 | -0.60(-3.52%) |
Dec 03, 2019 | 17.52 | 17.88 | 17.04 | 17.04 | 354,096 | +0.36(+2.16%) |
Dec 02, 2019 | 17.04 | 18.00 | 16.68 | 16.68 | 430,962 | +0.24(+1.46%) |
Nov 29, 2019 | 16.56 | 17.04 | 15.60 | 16.44 | 144,608 | +0.60(+3.79%) |
Nov 27, 2019 | 16.44 | 17.40 | 15.60 | 15.84 | 298,241 | +0.00(+0.00%) |
Nov 26, 2019 | 15.00 | 17.64 | 14.16 | 15.84 | 895,346 | +1.92(+13.79%) |
Nov 25, 2019 | 13.92 | 14.64 | 12.48 | 13.92 | 538,230 | +0.48(+3.57%) |
Nov 22, 2019 | 11.04 | 14.40 | 10.82 | 13.44 | 1,004,475 | +2.64(+24.44%) |
Nov 21, 2019 | 10.80 | 11.16 | 10.68 | 10.80 | 33,339 | +0.10(+0.91%) |
Nov 20, 2019 | 10.80 | 10.99 | 10.32 | 10.70 | 46,727 | +0.02(+0.21%) |
Nov 19, 2019 | 10.32 | 10.92 | 10.20 | 10.68 | 61,000 | +0.36(+3.49%) |
Nov 18, 2019 | 10.80 | 10.92 | 9.960 | 10.32 | 95,845 | -0.52(-4.79%) |
Nov 15, 2019 | 11.52 | 11.63 | 10.56 | 10.84 | 129,350 | -0.56(-4.92%) |
Nov 14, 2019 | 12.12 | 12.12 | 11.04 | 11.40 | 94,888 | -0.60(-5.00%) |
Nov 13, 2019 | 12.48 | 12.48 | 11.64 | 12.00 | 134,189 | -0.36(-2.91%) |
Nov 12, 2019 | 12.96 | 12.96 | 12.24 | 12.36 | 118,959 | -0.60(-4.63%) |
Nov 11, 2019 | 13.20 | 13.20 | 12.84 | 12.96 | 39,769 | -0.12(-0.92%) |
Nov 08, 2019 | 13.56 | 13.56 | 12.60 | 13.08 | 67,408 | +0.00(+0.00%) |
Nov 07, 2019 | 13.20 | 13.32 | 12.96 | 13.08 | 53,540 | -0.12(-0.91%) |
Nov 06, 2019 | 13.20 | 13.80 | 12.84 | 13.20 | 87,138 | +0.12(+0.92%) |
Nov 05, 2019 | 12.84 | 13.20 | 12.72 | 13.08 | 67,565 | +0.12(+0.93%) |
Nov 04, 2019 | 13.20 | 13.44 | 12.48 | 12.96 | 123,680 | -0.12(-0.92%) |
Nov 01, 2019 | 13.20 | 13.56 | 12.72 | 13.08 | 83,466 | +0.00(+0.00%) |
Oct 31, 2019 | 13.20 | 13.32 | 13.08 | 13.08 | 53,889 | +0.12(+0.93%) |
Oct 30, 2019 | 14.76 | 14.88 | 12.48 | 12.96 | 149,577 | -1.32(-9.24%) |
Oct 29, 2019 | 16.20 | 16.32 | 14.76 | 14.28 | 135,675 | -1.68(-10.53%) |
Oct 28, 2019 | 15.84 | 15.96 | 15.48 | 15.96 | 76,559 | +0.36(+2.31%) |
Oct 25, 2019 | 16.32 | 16.32 | 15.36 | 15.60 | 35,566 | -0.60(-3.70%) |
Oct 24, 2019 | 16.08 | 16.56 | 14.76 | 16.20 | 184,292 | +0.00(+0.00%) |
Oct 23, 2019 | 13.56 | 16.20 | 13.56 | 16.20 | 153,031 | +2.64(+19.47%) |
Oct 22, 2019 | 13.44 | 13.68 | 13.44 | 13.56 | 25,038 | +0.00(+0.00%) |
Oct 21, 2019 | 13.68 | 13.68 | 13.32 | 13.56 | 25,738 | +0.00(+0.00%) |
Oct 18, 2019 | 13.44 | 13.92 | 13.20 | 13.56 | 30,216 | +0.00(+0.00%) |
Oct 17, 2019 | 13.56 | 14.04 | 13.32 | 13.56 | 32,030 | +0.12(+0.89%) |
Oct 16, 2019 | 13.20 | 13.56 | 13.20 | 13.44 | 21,280 | +0.12(+0.90%) |
Oct 15, 2019 | 13.20 | 13.56 | 13.08 | 13.32 | 27,124 | +0.24(+1.83%) |
Oct 14, 2019 | 12.96 | 13.20 | 12.48 | 13.08 | 56,583 | +0.00(+0.00%) |
Oct 11, 2019 | 13.68 | 13.68 | 12.96 | 13.08 | 120,175 | -0.36(-2.68%) |
Oct 10, 2019 | 13.92 | 14.04 | 13.32 | 13.44 | 41,167 | +0.00(+0.00%) |
Oct 09, 2019 | 13.92 | 14.28 | 13.32 | 13.44 | 92,987 | -0.24(-1.75%) |
Oct 08, 2019 | 14.16 | 14.40 | 13.56 | 13.68 | 53,215 | -0.48(-3.39%) |
Oct 07, 2019 | 14.28 | 15.00 | 14.16 | 14.16 | 38,631 | -0.12(-0.84%) |
Oct 04, 2019 | 15.00 | 15.12 | 14.16 | 14.28 | 51,841 | -0.36(-2.46%) |
Oct 03, 2019 | 13.56 | 15.12 | 13.20 | 14.64 | 163,017 | +1.20(+8.93%) |
Oct 02, 2019 | 14.16 | 14.16 | 13.32 | 13.44 | 120,037 | -0.60(-4.27%) |
Oct 01, 2019 | 14.64 | 14.88 | 14.04 | 14.04 | 61,849 | -0.48(-3.31%) |
Sep 30, 2019 | 15.36 | 15.36 | 14.40 | 14.52 | 47,062 | -0.60(-3.97%) |
Sep 27, 2019 | 15.24 | 15.60 | 14.88 | 15.12 | 51,116 | -0.24(-1.56%) |
Sep 26, 2019 | 15.00 | 15.48 | 14.76 | 15.36 | 32,993 | +0.36(+2.40%) |
Sep 25, 2019 | 15.84 | 15.84 | 14.88 | 15.00 | 39,207 | -0.60(-3.85%) |
Sep 24, 2019 | 16.44 | 16.68 | 15.48 | 15.60 | 45,394 | -0.84(-5.11%) |
Sep 23, 2019 | 16.08 | 16.68 | 15.24 | 16.44 | 68,402 | +0.48(+3.01%) |
Sep 20, 2019 | 15.60 | 15.96 | 15.36 | 15.96 | 43,808 | +0.36(+2.31%) |
Sep 19, 2019 | 15.60 | 16.08 | 15.36 | 15.60 | 36,329 | +0.24(+1.56%) |
Sep 18, 2019 | 16.08 | 16.08 | 15.60 | 15.36 | 36,798 | -0.72(-4.48%) |
Sep 17, 2019 | 16.32 | 16.68 | 15.96 | 16.08 | 33,570 | -0.48(-2.90%) |
Sep 16, 2019 | 16.08 | 16.80 | 15.72 | 16.56 | 84,887 | +0.48(+2.99%) |
Sep 13, 2019 | 15.84 | 16.44 | 15.84 | 16.08 | 67,716 | +0.36(+2.29%) |
Sep 12, 2019 | 16.08 | 16.20 | 15.48 | 15.72 | 32,827 | -0.48(-2.96%) |
Sep 11, 2019 | 15.60 | 16.32 | 15.48 | 16.20 | 85,261 | +0.60(+3.85%) |
Sep 10, 2019 | 14.40 | 15.84 | 14.40 | 15.60 | 101,797 | +0.84(+5.69%) |
Sep 09, 2019 | 14.64 | 15.00 | 14.40 | 14.76 | 44,877 | +0.00(+0.00%) |
Sep 06, 2019 | 14.40 | 14.88 | 14.28 | 14.76 | 56,708 | +0.24(+1.65%) |
Sep 05, 2019 | 14.88 | 14.88 | 14.28 | 14.52 | 64,069 | +0.00(+0.00%) |
Sep 04, 2019 | 14.88 | 14.88 | 14.28 | 14.52 | 60,909 | -0.12(-0.82%) |
Sep 03, 2019 | 15.00 | 15.24 | 14.64 | 14.64 | 58,459 | -0.48(-3.17%) |
Aug 30, 2019 | 15.84 | 15.84 | 14.16 | 15.12 | 115,450 | -0.60(-3.82%) |
Aug 29, 2019 | 16.80 | 16.92 | 15.48 | 15.72 | 131,851 | -0.84(-5.07%) |
Aug 28, 2019 | 16.92 | 17.28 | 16.44 | 16.56 | 34,585 | -0.48(-2.82%) |
Aug 27, 2019 | 16.32 | 17.40 | 16.08 | 17.04 | 67,550 | +0.72(+4.41%) |
Aug 26, 2019 | 16.20 | 16.44 | 15.96 | 16.32 | 21,635 | +0.12(+0.74%) |
Aug 23, 2019 | 16.08 | 16.44 | 15.96 | 16.20 | 31,958 | +0.00(+0.00%) |
Aug 22, 2019 | 16.56 | 16.68 | 16.20 | 16.20 | 26,511 | -0.48(-2.88%) |
Aug 21, 2019 | 15.48 | 17.16 | 15.48 | 16.68 | 102,510 | +1.20(+7.75%) |
Aug 20, 2019 | 15.48 | 15.72 | 15.36 | 15.48 | 29,323 | -0.12(-0.77%) |
Aug 19, 2019 | 15.60 | 15.72 | 15.24 | 15.60 | 62,355 | +0.24(+1.56%) |
Aug 16, 2019 | 15.60 | 15.72 | 15.36 | 15.36 | 56,541 | -0.12(-0.78%) |
Aug 15, 2019 | 16.20 | 16.20 | 15.48 | 15.48 | 32,696 | -0.48(-3.01%) |
Aug 14, 2019 | 15.48 | 16.92 | 15.24 | 15.96 | 176,039 | +0.00(+0.00%) |
Aug 13, 2019 | 15.72 | 16.08 | 15.24 | 15.96 | 43,404 | +0.24(+1.53%) |
Aug 12, 2019 | 15.12 | 15.84 | 14.76 | 15.72 | 77,060 | +0.60(+3.97%) |
Aug 09, 2019 | 15.36 | 15.60 | 15.12 | 15.12 | 95,208 | -0.36(-2.33%) |
Aug 08, 2019 | 15.84 | 15.84 | 15.24 | 15.48 | 92,423 | -0.24(-1.53%) |
Aug 07, 2019 | 16.08 | 16.08 | 15.36 | 15.72 | 64,883 | -0.60(-3.68%) |
Aug 06, 2019 | 15.96 | 16.44 | 15.60 | 16.32 | 77,810 | +0.36(+2.26%) |
Aug 05, 2019 | 16.56 | 16.56 | 15.36 | 15.96 | 114,950 | -0.84(-5.00%) |
Aug 02, 2019 | 17.04 | 17.76 | 16.80 | 16.80 | 111,200 | -2.28(-11.95%) |
Aug 01, 2019 | 18.60 | 19.20 | 17.76 | 19.08 | 188,789 | +1.08(+6.00%) |
Jul 31, 2019 | 17.04 | 18.60 | 16.68 | 18.00 | 135,889 | +0.84(+4.90%) |
Jul 30, 2019 | 16.80 | 17.28 | 16.44 | 17.16 | 70,424 | +0.00(+0.00%) |
Jul 29, 2019 | 17.52 | 17.64 | 15.96 | 17.16 | 131,113 | -0.48(-2.72%) |
Jul 26, 2019 | 17.40 | 18.00 | 16.44 | 17.64 | 437,850 | +1.92(+12.21%) |
Jul 25, 2019 | 15.84 | 16.56 | 15.48 | 15.72 | 100,372 | -0.12(-0.76%) |
Jul 24, 2019 | 15.96 | 16.32 | 15.60 | 15.84 | 47,445 | -0.12(-0.75%) |
Jul 23, 2019 | 16.80 | 17.28 | 15.72 | 15.96 | 93,808 | -0.84(-5.00%) |
Jul 22, 2019 | 17.16 | 17.40 | 16.68 | 16.80 | 65,098 | -0.36(-2.10%) |
Jul 19, 2019 | 19.08 | 19.08 | 16.92 | 17.16 | 112,791 | -1.92(-10.06%) |
Jul 18, 2019 | 17.88 | 19.08 | 17.52 | 19.08 | 93,346 | +1.20(+6.71%) |
Jul 17, 2019 | 18.48 | 18.48 | 17.64 | 17.88 | 76,129 | -0.60(-3.25%) |
Jul 16, 2019 | 17.52 | 18.60 | 17.28 | 18.48 | 105,608 | +0.96(+5.48%) |
Jul 15, 2019 | 18.00 | 18.24 | 17.40 | 17.52 | 64,417 | -0.60(-3.31%) |
Jul 12, 2019 | 18.36 | 18.48 | 17.40 | 18.12 | 71,233 | -0.48(-2.58%) |
Jul 11, 2019 | 16.92 | 18.96 | 16.56 | 18.60 | 208,642 | +1.68(+9.93%) |
Jul 10, 2019 | 16.44 | 16.92 | 15.84 | 16.92 | 85,053 | +0.60(+3.68%) |
Jul 09, 2019 | 15.96 | 16.32 | 15.84 | 16.32 | 58,728 | +0.36(+2.26%) |
Jul 08, 2019 | 16.80 | 17.04 | 15.84 | 15.96 | 110,667 | -0.84(-5.00%) |
Jul 05, 2019 | 16.56 | 16.80 | 16.20 | 16.80 | 77,116 | +0.24(+1.45%) |
Jul 03, 2019 | 16.80 | 16.92 | 16.32 | 16.56 | 74,533 | +0.00(+0.00%) |
Jul 02, 2019 | 17.16 | 17.16 | 16.32 | 16.56 | 68,824 | -0.96(-5.48%) |
Jul 01, 2019 | 17.88 | 18.12 | 16.80 | 17.52 | 211,168 | -0.60(-3.31%) |
Jun 28, 2019 | 19.32 | 19.35 | 17.28 | 18.12 | 841,133 | -1.08(-5.62%) |
Jun 27, 2019 | 19.08 | 20.28 | 19.08 | 19.20 | 105,889 | +0.12(+0.63%) |
Jun 26, 2019 | 20.64 | 20.76 | 19.08 | 19.08 | 191,406 | -1.56(-7.56%) |
Jun 25, 2019 | 21.00 | 21.48 | 19.92 | 20.64 | 100,132 | -0.36(-1.71%) |
Jun 24, 2019 | 21.48 | 22.32 | 20.28 | 21.00 | 167,404 | -0.72(-3.31%) |
Jun 21, 2019 | 18.84 | 21.84 | 18.12 | 21.72 | 295,241 | +2.64(+13.84%) |
Jun 20, 2019 | 23.04 | 23.16 | 18.12 | 19.08 | 515,406 | -3.72(-16.32%) |
Jun 19, 2019 | 21.84 | 24.60 | 20.88 | 22.80 | 365,496 | +0.96(+4.40%) |
Jun 18, 2019 | 21.00 | 21.96 | 19.20 | 21.84 | 249,464 | +0.84(+4.00%) |
Jun 17, 2019 | 16.92 | 22.08 | 16.68 | 21.00 | 563,748 | +4.20(+25.00%) |
Jun 14, 2019 | 15.12 | 17.40 | 15.00 | 16.80 | 230,525 | +1.56(+10.24%) |
Jun 13, 2019 | 15.00 | 15.24 | 14.52 | 15.24 | 90,269 | +0.24(+1.60%) |
Jun 12, 2019 | 15.00 | 15.24 | 14.64 | 15.00 | 58,872 | -0.12(-0.79%) |
Jun 11, 2019 | 15.24 | 15.36 | 14.16 | 15.12 | 121,767 | +0.00(+0.00%) |
Jun 10, 2019 | 15.72 | 15.84 | 14.64 | 15.12 | 104,066 | +0.12(+0.80%) |
Jun 07, 2019 | 14.88 | 15.24 | 14.52 | 15.00 | 118,258 | -0.12(-0.79%) |
Jun 06, 2019 | 15.60 | 15.72 | 14.52 | 15.12 | 123,476 | -0.24(-1.56%) |
Jun 05, 2019 | 15.72 | 15.96 | 15.24 | 15.36 | 95,060 | -0.48(-3.03%) |
Jun 04, 2019 | 15.60 | 16.20 | 15.12 | 15.84 | 84,993 | +0.48(+3.13%) |
Jun 03, 2019 | 15.96 | 15.96 | 15.00 | 15.36 | 80,811 | -0.48(-3.03%) |
May 31, 2019 | 15.60 | 17.28 | 15.24 | 15.84 | 128,983 | +0.00(+0.00%) |
May 30, 2019 | 15.24 | 15.96 | 14.88 | 15.84 | 106,621 | +0.72(+4.76%) |
May 29, 2019 | 15.00 | 15.24 | 14.40 | 15.12 | 101,812 | +0.00(+0.00%) |
May 28, 2019 | 15.96 | 15.96 | 13.92 | 15.12 | 237,168 | -0.84(-5.26%) |
May 24, 2019 | 16.20 | 16.80 | 15.75 | 15.96 | 115,758 | -0.60(-3.62%) |
May 23, 2019 | 17.76 | 17.88 | 16.56 | 16.56 | 131,450 | -1.32(-7.38%) |
May 22, 2019 | 18.24 | 18.48 | 17.16 | 17.88 | 97,666 | -0.60(-3.25%) |
May 21, 2019 | 19.08 | 19.08 | 17.88 | 18.48 | 101,550 | +0.00(+0.00%) |
May 20, 2019 | 18.60 | 18.72 | 18.00 | 18.48 | 109,269 | +0.12(+0.65%) |
May 17, 2019 | 18.72 | 19.08 | 17.88 | 18.36 | 112,716 | -0.12(-0.65%) |
May 16, 2019 | 19.20 | 21.48 | 18.00 | 18.48 | 266,919 | +0.00(+0.00%) |
May 15, 2019 | 17.76 | 18.96 | 16.80 | 18.48 | 188,455 | +0.48(+2.67%) |
May 14, 2019 | 15.72 | 18.84 | 15.12 | 18.00 | 349,025 | +2.52(+16.28%) |
May 13, 2019 | 16.32 | 16.56 | 15.00 | 15.48 | 357,212 | -0.84(-5.15%) |
May 10, 2019 | 15.60 | 16.44 | 14.40 | 16.32 | 984,341 | -6.36(-28.04%) |
May 09, 2019 | 23.64 | 23.76 | 22.32 | 22.68 | 225,466 | -1.20(-5.03%) |
May 08, 2019 | 23.16 | 24.12 | 23.04 | 23.88 | 128,061 | +0.48(+2.05%) |
May 07, 2019 | 24.72 | 24.84 | 23.40 | 23.40 | 147,298 | -1.44(-5.80%) |
May 06, 2019 | 24.36 | 24.84 | 23.64 | 24.84 | 139,370 | +0.48(+1.97%) |
May 03, 2019 | 24.96 | 24.96 | 24.00 | 24.36 | 159,391 | -0.36(-1.46%) |
May 02, 2019 | 24.84 | 25.20 | 23.52 | 24.72 | 209,519 | -0.36(-1.44%) |
May 01, 2019 | 25.68 | 26.04 | 24.84 | 25.08 | 109,311 | -0.48(-1.88%) |
Apr 30, 2019 | 26.64 | 26.88 | 25.32 | 25.56 | 118,776 | -1.20(-4.48%) |
Apr 29, 2019 | 26.64 | 27.24 | 25.68 | 26.76 | 89,587 | +0.36(+1.36%) |
Apr 26, 2019 | 25.80 | 26.52 | 25.32 | 26.40 | 128,433 | +0.48(+1.85%) |
Apr 25, 2019 | 25.92 | 26.88 | 24.96 | 25.92 | 116,378 | +0.36(+1.41%) |
Apr 24, 2019 | 28.20 | 28.56 | 25.20 | 25.56 | 227,869 | -1.68(-6.17%) |
Apr 23, 2019 | 25.56 | 27.96 | 25.32 | 27.24 | 194,864 | +1.56(+6.07%) |
Apr 22, 2019 | 25.92 | 26.52 | 25.56 | 25.68 | 121,830 | -0.36(-1.38%) |
Apr 18, 2019 | 26.76 | 27.48 | 25.79 | 26.04 | 165,883 | -0.72(-2.69%) |
Apr 17, 2019 | 28.44 | 28.68 | 25.56 | 26.76 | 271,980 | -2.04(-7.08%) |
Apr 16, 2019 | 28.32 | 30.36 | 28.20 | 28.80 | 119,197 | +0.36(+1.27%) |
Apr 15, 2019 | 31.56 | 31.80 | 27.84 | 28.44 | 365,285 | -3.12(-9.89%) |
Apr 12, 2019 | 32.76 | 32.76 | 31.56 | 31.56 | 192,800 | -1.08(-3.31%) |
Apr 11, 2019 | 34.20 | 34.56 | 32.64 | 32.64 | 168,124 | -1.68(-4.90%) |
Apr 10, 2019 | 34.44 | 35.40 | 33.96 | 34.32 | 113,256 | +0.24(+0.70%) |
Apr 09, 2019 | 36.12 | 36.24 | 33.96 | 34.08 | 219,194 | -2.04(-5.65%) |
Apr 08, 2019 | 37.92 | 38.04 | 36.00 | 36.12 | 127,374 | -1.56(-4.14%) |
Apr 05, 2019 | 37.44 | 38.64 | 36.96 | 37.68 | 145,050 | +0.24(+0.64%) |
Apr 04, 2019 | 36.36 | 37.80 | 36.12 | 37.44 | 104,413 | +0.72(+1.96%) |
Apr 03, 2019 | 36.72 | 37.08 | 35.64 | 36.72 | 128,051 | +0.36(+0.99%) |
Apr 02, 2019 | 35.52 | 36.60 | 34.44 | 36.36 | 149,108 | +0.96(+2.71%) |
Apr 01, 2019 | 35.76 | 36.60 | 35.04 | 35.40 | 136,544 | -0.12(-0.34%) |
Mar 29, 2019 | 35.40 | 36.20 | 34.56 | 35.52 | 185,250 | +0.36(+1.02%) |
Mar 28, 2019 | 38.40 | 39.12 | 34.68 | 35.16 | 324,275 | -2.88(-7.57%) |
Mar 27, 2019 | 40.80 | 40.92 | 37.92 | 38.04 | 266,018 | -2.76(-6.76%) |
Mar 26, 2019 | 39.96 | 41.28 | 39.96 | 40.80 | 144,589 | +0.84(+2.10%) |
Mar 25, 2019 | 38.88 | 40.44 | 38.64 | 39.96 | 202,414 | +1.08(+2.78%) |
Mar 22, 2019 | 41.64 | 42.44 | 38.40 | 38.88 | 201,875 | -2.88(-6.90%) |
Mar 21, 2019 | 42.84 | 43.92 | 40.20 | 41.76 | 235,240 | -1.20(-2.79%) |
Mar 20, 2019 | 41.40 | 43.80 | 40.68 | 42.96 | 309,576 | +2.04(+4.99%) |
Mar 19, 2019 | 40.44 | 41.88 | 39.48 | 40.92 | 252,634 | +0.36(+0.89%) |
Mar 18, 2019 | 37.44 | 40.80 | 37.44 | 40.56 | 297,665 | +3.24(+8.68%) |
Mar 15, 2019 | 38.04 | 38.76 | 37.32 | 37.32 | 1,704,466 | -0.72(-1.89%) |
Mar 14, 2019 | 39.36 | 40.92 | 37.80 | 38.04 | 313,987 | -2.16(-5.37%) |
Mar 13, 2019 | 33.96 | 41.40 | 31.44 | 40.20 | 711,443 | +1.32(+3.40%) |
Mar 12, 2019 | 36.48 | 40.80 | 34.80 | 38.88 | 465,251 | +3.24(+9.09%) |
Mar 11, 2019 | 33.96 | 35.88 | 31.68 | 35.64 | 311,178 | +2.16(+6.45%) |
Mar 08, 2019 | 33.24 | 34.68 | 32.52 | 33.48 | 198,850 | -0.24(-0.71%) |
Mar 07, 2019 | 34.20 | 34.68 | 31.32 | 33.72 | 202,648 | -0.12(-0.35%) |
Mar 06, 2019 | 38.16 | 38.16 | 33.84 | 33.84 | 438,514 | -3.60(-9.62%) |
Mar 05, 2019 | 36.84 | 39.12 | 36.60 | 37.44 | 231,793 | +0.72(+1.96%) |
Mar 04, 2019 | 37.44 | 38.28 | 36.00 | 36.72 | 178,105 | -0.48(-1.29%) |
Mar 01, 2019 | 36.36 | 37.44 | 36.00 | 37.20 | 185,283 | +1.08(+2.99%) |
Feb 28, 2019 | 37.20 | 37.32 | 35.76 | 36.12 | 184,289 | -1.08(-2.90%) |
Feb 27, 2019 | 37.56 | 37.80 | 36.72 | 37.20 | 150,374 | -0.24(-0.64%) |
Feb 26, 2019 | 39.00 | 39.48 | 37.32 | 37.44 | 160,587 | -1.92(-4.88%) |
Feb 25, 2019 | 39.00 | 39.60 | 38.04 | 39.36 | 152,303 | +0.96(+2.50%) |
Feb 22, 2019 | 38.40 | 38.76 | 37.56 | 38.40 | 116,350 | +0.24(+0.63%) |
Feb 21, 2019 | 37.68 | 38.88 | 37.20 | 38.16 | 134,855 | +0.60(+1.60%) |
Feb 20, 2019 | 39.60 | 39.84 | 37.44 | 37.56 | 124,713 | -2.04(-5.15%) |
Feb 19, 2019 | 39.96 | 42.00 | 39.36 | 39.60 | 153,747 | +0.00(+0.00%) |
Feb 15, 2019 | 36.96 | 40.68 | 36.96 | 39.60 | 225,208 | +2.64(+7.14%) |
Feb 14, 2019 | 37.08 | 37.56 | 36.12 | 36.96 | 144,795 | -0.24(-0.65%) |
Feb 13, 2019 | 37.44 | 38.04 | 36.72 | 37.20 | 93,994 | -0.24(-0.64%) |
Feb 12, 2019 | 36.72 | 38.04 | 36.60 | 37.44 | 154,169 | +0.96(+2.63%) |
Feb 11, 2019 | 38.16 | 38.16 | 36.36 | 36.48 | 120,131 | -1.32(-3.49%) |
Feb 08, 2019 | 37.32 | 38.16 | 36.36 | 37.80 | 119,833 | +0.36(+0.96%) |
Feb 07, 2019 | 39.36 | 39.48 | 36.96 | 37.44 | 166,820 | -1.68(-4.29%) |
Feb 06, 2019 | 39.12 | 39.36 | 38.04 | 39.12 | 89,365 | +0.00(+0.00%) |
Feb 05, 2019 | 40.20 | 42.00 | 38.76 | 39.12 | 194,279 | -0.96(-2.40%) |
Feb 04, 2019 | 39.00 | 40.32 | 38.76 | 40.08 | 109,397 | +1.44(+3.73%) |
Feb 01, 2019 | 39.60 | 39.96 | 37.80 | 38.64 | 124,925 | -0.72(-1.83%) |
Jan 31, 2019 | 38.40 | 39.72 | 38.16 | 39.36 | 146,952 | +0.72(+1.86%) |
Jan 30, 2019 | 36.72 | 38.76 | 36.48 | 38.64 | 172,698 | +1.92(+5.23%) |
Jan 29, 2019 | 36.96 | 37.20 | 35.40 | 36.72 | 171,280 | -0.36(-0.97%) |
Jan 28, 2019 | 39.24 | 39.36 | 36.60 | 37.08 | 277,691 | -2.52(-6.36%) |
Jan 25, 2019 | 43.08 | 43.44 | 39.00 | 39.60 | 363,458 | -3.36(-7.82%) |
Jan 24, 2019 | 41.76 | 44.16 | 40.92 | 42.96 | 224,962 | +1.56(+3.77%) |
Jan 23, 2019 | 39.72 | 41.52 | 38.40 | 41.40 | 171,745 | +1.92(+4.86%) |
Jan 22, 2019 | 41.28 | 41.28 | 39.12 | 39.48 | 174,748 | -2.04(-4.91%) |
Jan 18, 2019 | 40.68 | 41.76 | 39.12 | 41.52 | 169,741 | +0.96(+2.37%) |
Jan 17, 2019 | 40.44 | 41.04 | 39.00 | 40.56 | 139,698 | +0.00(+0.00%) |
Jan 16, 2019 | 41.28 | 43.68 | 40.56 | 40.56 | 179,200 | -0.72(-1.74%) |
Jan 15, 2019 | 41.16 | 42.60 | 39.84 | 41.28 | 198,315 | +0.36(+0.88%) |
Jan 14, 2019 | 44.64 | 44.64 | 40.80 | 40.92 | 257,615 | -3.72(-8.33%) |
Jan 11, 2019 | 48.60 | 48.60 | 44.52 | 44.64 | 262,450 | -3.96(-8.15%) |
Jan 10, 2019 | 48.84 | 49.20 | 46.44 | 48.60 | 215,594 | -0.48(-0.98%) |
Jan 09, 2019 | 50.16 | 51.00 | 48.60 | 49.08 | 175,440 | +0.60(+1.24%) |
Jan 08, 2019 | 49.32 | 49.80 | 46.32 | 48.48 | 225,030 | +0.72(+1.51%) |
Jan 07, 2019 | 46.08 | 49.08 | 44.40 | 47.76 | 249,878 | +2.52(+5.57%) |
Jan 04, 2019 | 42.96 | 45.48 | 42.12 | 45.24 | 264,666 | +3.12(+7.41%) |
Jan 03, 2019 | 43.20 | 45.24 | 42.12 | 42.12 | 180,390 | -1.20(-2.77%) |