Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 18.90 | 19.83 | 18.73 | 19.22 | 444,000 | -0.32(-1.64%) |
Feb 27, 2020 | 19.54 | 20.35 | 19.06 | 19.54 | 354,728 | -0.39(-1.96%) |
Feb 26, 2020 | 20.53 | 20.99 | 19.91 | 19.93 | 223,984 | -0.61(-2.97%) |
Feb 25, 2020 | 21.86 | 21.86 | 20.42 | 20.54 | 236,539 | -1.35(-6.17%) |
Feb 24, 2020 | 21.20 | 22.02 | 21.08 | 21.89 | 242,378 | -0.08(-0.36%) |
Feb 21, 2020 | 21.99 | 22.69 | 21.94 | 21.97 | 270,500 | +0.17(+0.78%) |
Feb 20, 2020 | 21.40 | 22.04 | 21.28 | 21.80 | 263,799 | +0.34(+1.58%) |
Feb 19, 2020 | 20.80 | 21.49 | 20.75 | 21.46 | 238,947 | +0.41(+1.95%) |
Feb 18, 2020 | 21.11 | 21.37 | 20.55 | 21.05 | 289,646 | -0.76(-3.48%) |
Feb 14, 2020 | 22.05 | 22.24 | 21.29 | 21.81 | 225,400 | -0.38(-1.71%) |
Feb 13, 2020 | 21.47 | 22.29 | 21.41 | 22.19 | 186,852 | +0.64(+2.97%) |
Feb 12, 2020 | 22.05 | 22.12 | 21.51 | 21.55 | 209,698 | -0.36(-1.64%) |
Feb 11, 2020 | 20.84 | 22.02 | 20.79 | 21.91 | 223,879 | +1.18(+5.69%) |
Feb 10, 2020 | 20.61 | 21.10 | 20.50 | 20.73 | 252,509 | +0.12(+0.58%) |
Feb 07, 2020 | 20.81 | 21.20 | 20.51 | 20.61 | 309,800 | -0.40(-1.90%) |
Feb 06, 2020 | 21.09 | 21.31 | 20.40 | 21.01 | 531,088 | +0.08(+0.38%) |
Feb 05, 2020 | 20.72 | 21.31 | 20.28 | 20.93 | 417,181 | +0.43(+2.10%) |
Feb 04, 2020 | 21.16 | 21.40 | 20.15 | 20.50 | 533,143 | -0.42(-2.01%) |
Feb 03, 2020 | 25.06 | 25.27 | 20.60 | 20.92 | 1,040,787 | -4.14(-16.52%) |
Jan 31, 2020 | 26.67 | 26.67 | 24.90 | 25.06 | 384,900 | -1.73(-6.46%) |
Jan 30, 2020 | 26.75 | 29.33 | 25.56 | 26.79 | 787,106 | +1.46(+5.76%) |
Jan 29, 2020 | 24.25 | 25.34 | 24.00 | 25.33 | 582,288 | +1.16(+4.80%) |
Jan 28, 2020 | 23.92 | 24.38 | 23.82 | 24.17 | 222,643 | +0.37(+1.55%) |
Jan 27, 2020 | 23.14 | 23.90 | 23.14 | 23.80 | 200,690 | +0.09(+0.38%) |
Jan 24, 2020 | 23.46 | 23.78 | 22.86 | 23.71 | 294,400 | +0.31(+1.32%) |
Jan 23, 2020 | 23.51 | 23.57 | 23.04 | 23.40 | 323,344 | -0.19(-0.81%) |
Jan 22, 2020 | 24.11 | 24.35 | 23.58 | 23.59 | 330,062 | -0.35(-1.46%) |
Jan 21, 2020 | 24.11 | 24.31 | 23.76 | 23.94 | 263,691 | -0.41(-1.68%) |
Jan 17, 2020 | 24.32 | 24.45 | 23.95 | 24.35 | 162,900 | +0.21(+0.87%) |
Jan 16, 2020 | 23.34 | 24.36 | 23.23 | 24.14 | 247,714 | +1.10(+4.77%) |
Jan 15, 2020 | 22.23 | 23.07 | 22.12 | 23.04 | 409,497 | +0.71(+3.18%) |
Jan 14, 2020 | 22.30 | 22.56 | 22.17 | 22.33 | 216,608 | +0.01(+0.04%) |
Jan 13, 2020 | 22.27 | 22.50 | 21.93 | 22.32 | 235,071 | +0.07(+0.31%) |
Jan 10, 2020 | 23.03 | 23.07 | 22.23 | 22.25 | 295,300 | -0.72(-3.13%) |
Jan 09, 2020 | 23.27 | 23.38 | 22.92 | 22.97 | 211,212 | -0.15(-0.65%) |
Jan 08, 2020 | 23.05 | 23.27 | 22.93 | 23.12 | 178,372 | +0.07(+0.30%) |
Jan 07, 2020 | 23.50 | 23.53 | 23.00 | 23.05 | 171,212 | -0.57(-2.41%) |
Jan 06, 2020 | 23.43 | 23.80 | 23.00 | 23.62 | 252,547 | -0.07(-0.30%) |
Jan 03, 2020 | 23.82 | 23.93 | 23.38 | 23.69 | 248,600 | -0.45(-1.86%) |
Jan 02, 2020 | 24.37 | 24.57 | 23.75 | 24.14 | 238,173 | +0.08(+0.33%) |
Dec 31, 2019 | 23.31 | 24.13 | 23.06 | 24.06 | 317,800 | +0.72(+3.08%) |
Dec 30, 2019 | 23.33 | 23.69 | 23.14 | 23.34 | 146,068 | -0.05(-0.21%) |
Dec 27, 2019 | 23.79 | 23.91 | 23.35 | 23.39 | 166,400 | -0.32(-1.35%) |
Dec 26, 2019 | 23.84 | 24.03 | 23.64 | 23.71 | 147,356 | -0.09(-0.38%) |
Dec 24, 2019 | 23.24 | 23.99 | 23.07 | 23.80 | 144,700 | +0.68(+2.94%) |
Dec 23, 2019 | 23.65 | 23.68 | 21.15 | 23.12 | 436,039 | -0.53(-2.24%) |
Dec 20, 2019 | 23.49 | 23.98 | 23.32 | 23.65 | 1,109,400 | +0.25(+1.07%) |
Dec 19, 2019 | 23.72 | 23.72 | 23.03 | 23.40 | 239,365 | -0.36(-1.52%) |
Dec 18, 2019 | 23.62 | 23.78 | 23.34 | 23.76 | 161,480 | +0.23(+0.98%) |
Dec 17, 2019 | 23.18 | 23.65 | 22.94 | 23.53 | 189,847 | +0.29(+1.25%) |
Dec 16, 2019 | 22.94 | 23.82 | 22.94 | 23.24 | 251,482 | +0.52(+2.29%) |
Dec 13, 2019 | 23.40 | 23.60 | 22.55 | 22.72 | 175,400 | -0.68(-2.91%) |
Dec 12, 2019 | 23.00 | 23.63 | 23.00 | 23.40 | 357,153 | +0.52(+2.27%) |
Dec 11, 2019 | 23.16 | 23.31 | 22.69 | 22.88 | 140,779 | -0.25(-1.08%) |
Dec 10, 2019 | 23.30 | 23.61 | 22.95 | 23.13 | 126,178 | -0.17(-0.73%) |
Dec 09, 2019 | 23.30 | 23.77 | 23.12 | 23.30 | 190,337 | -0.05(-0.21%) |
Dec 06, 2019 | 23.15 | 23.93 | 23.02 | 23.35 | 230,100 | +0.62(+2.73%) |
Dec 05, 2019 | 23.18 | 23.41 | 22.61 | 22.73 | 321,612 | -0.33(-1.43%) |
Dec 04, 2019 | 22.81 | 23.25 | 22.60 | 23.06 | 289,770 | +0.52(+2.31%) |
Dec 03, 2019 | 22.36 | 22.67 | 22.02 | 22.54 | 213,197 | -0.10(-0.44%) |
Dec 02, 2019 | 23.19 | 23.43 | 22.55 | 22.64 | 207,476 | -0.39(-1.69%) |
Nov 29, 2019 | 22.75 | 23.25 | 22.73 | 23.03 | 83,500 | +0.21(+0.92%) |
Nov 27, 2019 | 22.93 | 23.37 | 22.72 | 22.82 | 136,900 | -0.05(-0.22%) |
Nov 26, 2019 | 22.89 | 23.24 | 22.70 | 22.87 | 191,576 | +0.03(+0.13%) |
Nov 25, 2019 | 22.45 | 23.31 | 22.45 | 22.84 | 204,334 | +0.50(+2.24%) |
Nov 22, 2019 | 22.00 | 22.39 | 21.92 | 22.34 | 235,700 | +0.45(+2.06%) |
Nov 21, 2019 | 22.15 | 22.56 | 21.82 | 21.89 | 243,084 | -0.04(-0.18%) |
Nov 20, 2019 | 21.40 | 22.29 | 21.05 | 21.93 | 452,912 | +0.61(+2.86%) |
Nov 19, 2019 | 21.97 | 22.00 | 20.98 | 21.32 | 447,285 | -0.58(-2.65%) |
Nov 18, 2019 | 22.46 | 22.89 | 21.82 | 21.90 | 262,538 | -0.56(-2.49%) |
Nov 15, 2019 | 24.29 | 24.29 | 21.43 | 22.46 | 730,600 | -1.61(-6.69%) |
Nov 14, 2019 | 23.75 | 24.23 | 23.73 | 24.07 | 266,946 | +0.14(+0.59%) |
Nov 13, 2019 | 24.45 | 24.49 | 23.75 | 23.93 | 187,216 | -0.72(-2.92%) |
Nov 12, 2019 | 24.63 | 24.80 | 24.33 | 24.65 | 182,709 | -0.03(-0.12%) |
Nov 11, 2019 | 24.08 | 24.77 | 24.07 | 24.68 | 178,580 | +0.35(+1.44%) |
Nov 08, 2019 | 23.68 | 24.34 | 23.60 | 24.33 | 180,800 | +0.44(+1.84%) |
Nov 07, 2019 | 24.26 | 24.93 | 23.89 | 23.89 | 296,038 | -0.17(-0.71%) |
Nov 06, 2019 | 24.63 | 24.85 | 24.06 | 24.06 | 272,858 | -0.66(-2.67%) |
Nov 05, 2019 | 25.00 | 25.46 | 24.71 | 24.72 | 163,851 | -0.25(-1.00%) |
Nov 04, 2019 | 24.25 | 25.08 | 24.20 | 24.97 | 322,010 | +0.79(+3.27%) |
Nov 01, 2019 | 23.73 | 24.22 | 23.65 | 24.18 | 285,500 | +0.69(+2.94%) |
Oct 31, 2019 | 23.90 | 23.93 | 22.79 | 23.49 | 349,047 | -0.54(-2.25%) |
Oct 30, 2019 | 23.62 | 24.39 | 23.57 | 24.03 | 355,409 | +0.41(+1.74%) |
Oct 29, 2019 | 23.72 | 23.90 | 23.19 | 23.62 | 328,224 | -0.26(-1.09%) |
Oct 28, 2019 | 22.82 | 23.95 | 22.82 | 23.88 | 285,378 | +1.31(+5.80%) |
Oct 25, 2019 | 20.00 | 23.15 | 19.65 | 22.57 | 622,200 | +2.23(+10.96%) |
Oct 24, 2019 | 20.82 | 21.01 | 20.05 | 20.34 | 184,127 | -0.46(-2.21%) |
Oct 23, 2019 | 20.99 | 21.05 | 20.61 | 20.80 | 108,635 | -0.21(-1.00%) |
Oct 22, 2019 | 21.16 | 21.35 | 20.96 | 21.01 | 77,021 | -0.07(-0.33%) |
Oct 21, 2019 | 20.91 | 21.47 | 20.91 | 21.08 | 193,017 | +0.43(+2.08%) |
Oct 18, 2019 | 20.72 | 21.02 | 20.53 | 20.65 | 163,400 | -0.20(-0.96%) |
Oct 17, 2019 | 20.44 | 20.96 | 20.44 | 20.85 | 183,635 | +0.51(+2.51%) |
Oct 16, 2019 | 20.49 | 20.92 | 20.31 | 20.34 | 115,711 | -0.19(-0.93%) |
Oct 15, 2019 | 19.95 | 20.74 | 19.79 | 20.53 | 207,571 | +0.73(+3.69%) |
Oct 14, 2019 | 19.78 | 20.23 | 19.40 | 19.80 | 143,062 | -0.08(-0.40%) |
Oct 11, 2019 | 20.04 | 20.66 | 19.87 | 19.88 | 180,500 | +0.21(+1.07%) |
Oct 10, 2019 | 19.80 | 20.27 | 19.61 | 19.67 | 154,142 | -0.04(-0.20%) |
Oct 09, 2019 | 20.16 | 20.18 | 19.43 | 19.71 | 200,275 | -0.26(-1.30%) |
Oct 08, 2019 | 20.29 | 20.34 | 19.95 | 19.97 | 193,566 | -0.46(-2.25%) |
Oct 07, 2019 | 20.45 | 20.81 | 20.29 | 20.43 | 450,284 | -0.20(-0.97%) |
Oct 04, 2019 | 20.22 | 20.82 | 20.10 | 20.63 | 178,800 | +0.50(+2.48%) |
Oct 03, 2019 | 20.52 | 20.67 | 20.08 | 20.13 | 267,492 | -0.64(-3.08%) |
Oct 02, 2019 | 20.37 | 20.83 | 20.24 | 20.77 | 243,703 | +0.30(+1.47%) |
Oct 01, 2019 | 20.82 | 21.22 | 20.10 | 20.47 | 263,191 | -0.28(-1.35%) |
Sep 30, 2019 | 21.18 | 21.28 | 20.52 | 20.75 | 318,625 | -0.43(-2.03%) |
Sep 27, 2019 | 21.80 | 21.90 | 20.86 | 21.18 | 367,100 | -0.36(-1.67%) |
Sep 26, 2019 | 22.56 | 22.91 | 21.50 | 21.54 | 176,741 | -1.12(-4.94%) |
Sep 25, 2019 | 22.07 | 22.90 | 22.07 | 22.66 | 203,596 | +0.67(+3.05%) |
Sep 24, 2019 | 22.00 | 22.36 | 21.92 | 21.99 | 335,206 | -0.01(-0.05%) |
Sep 23, 2019 | 21.78 | 22.29 | 21.66 | 22.00 | 179,757 | -0.05(-0.23%) |
Sep 20, 2019 | 22.35 | 22.48 | 21.95 | 22.05 | 375,900 | -0.35(-1.56%) |
Sep 19, 2019 | 22.99 | 23.38 | 22.34 | 22.40 | 162,247 | -0.57(-2.48%) |
Sep 18, 2019 | 23.72 | 23.72 | 22.56 | 22.97 | 276,883 | -0.78(-3.28%) |
Sep 17, 2019 | 24.23 | 24.35 | 23.73 | 23.75 | 165,293 | -0.53(-2.18%) |
Sep 16, 2019 | 24.35 | 24.50 | 23.67 | 24.28 | 160,086 | -0.21(-0.86%) |
Sep 13, 2019 | 24.44 | 25.43 | 24.44 | 24.49 | 289,300 | +0.23(+0.95%) |
Sep 12, 2019 | 24.03 | 24.74 | 23.76 | 24.26 | 269,020 | +0.19(+0.79%) |
Sep 11, 2019 | 24.02 | 24.07 | 23.56 | 24.07 | 188,593 | +0.06(+0.25%) |
Sep 10, 2019 | 24.50 | 24.64 | 23.94 | 24.01 | 191,983 | -0.34(-1.40%) |
Sep 09, 2019 | 23.39 | 24.36 | 23.39 | 24.35 | 185,644 | +1.08(+4.64%) |
Sep 06, 2019 | 23.46 | 23.69 | 23.06 | 23.27 | 107,800 | -0.13(-0.56%) |
Sep 05, 2019 | 23.21 | 24.02 | 23.00 | 23.40 | 166,831 | +0.57(+2.50%) |
Sep 04, 2019 | 23.39 | 23.49 | 22.74 | 22.83 | 218,350 | -0.38(-1.64%) |
Sep 03, 2019 | 23.79 | 23.79 | 22.89 | 23.21 | 300,264 | -0.69(-2.89%) |
Aug 30, 2019 | 24.27 | 24.28 | 23.61 | 23.90 | 290,200 | -0.09(-0.38%) |
Aug 29, 2019 | 24.33 | 24.34 | 23.80 | 23.99 | 153,859 | -0.04(-0.17%) |
Aug 28, 2019 | 23.68 | 24.14 | 23.40 | 24.03 | 213,187 | +0.42(+1.78%) |
Aug 27, 2019 | 24.65 | 24.70 | 23.58 | 23.61 | 193,442 | -0.89(-3.63%) |
Aug 26, 2019 | 24.49 | 24.63 | 23.82 | 24.50 | 145,053 | +0.32(+1.32%) |
Aug 23, 2019 | 24.81 | 24.94 | 24.10 | 24.18 | 313,500 | -0.67(-2.70%) |
Aug 22, 2019 | 24.89 | 25.29 | 24.41 | 24.85 | 247,986 | +0.12(+0.49%) |
Aug 21, 2019 | 24.37 | 24.81 | 24.17 | 24.73 | 251,511 | +0.57(+2.36%) |
Aug 20, 2019 | 24.89 | 24.98 | 24.05 | 24.16 | 283,320 | -0.77(-3.09%) |
Aug 19, 2019 | 25.03 | 25.36 | 24.78 | 24.93 | 305,645 | +0.27(+1.09%) |
Aug 16, 2019 | 24.48 | 24.95 | 24.29 | 24.66 | 223,500 | +0.25(+1.02%) |
Aug 15, 2019 | 25.11 | 25.21 | 24.39 | 24.41 | 202,454 | -0.68(-2.71%) |
Aug 14, 2019 | 25.59 | 25.90 | 24.83 | 25.09 | 229,480 | -1.14(-4.35%) |
Aug 13, 2019 | 26.09 | 27.10 | 26.08 | 26.23 | 181,544 | +0.29(+1.12%) |
Aug 12, 2019 | 26.16 | 26.39 | 25.72 | 25.94 | 129,801 | -0.36(-1.37%) |
Aug 09, 2019 | 26.40 | 26.56 | 26.03 | 26.30 | 214,600 | -0.13(-0.49%) |
Aug 08, 2019 | 26.16 | 26.73 | 26.16 | 26.43 | 245,910 | +0.39(+1.50%) |
Aug 07, 2019 | 25.61 | 26.05 | 25.38 | 26.04 | 209,726 | -0.01(-0.04%) |
Aug 06, 2019 | 26.23 | 26.34 | 25.49 | 26.05 | 234,413 | +0.02(+0.08%) |
Aug 05, 2019 | 25.92 | 26.37 | 25.63 | 26.03 | 391,467 | -0.45(-1.70%) |
Aug 02, 2019 | 26.92 | 26.95 | 26.12 | 26.48 | 226,500 | -0.69(-2.54%) |
Aug 01, 2019 | 27.27 | 27.88 | 26.72 | 27.17 | 294,883 | +0.22(+0.82%) |
Jul 31, 2019 | 27.27 | 27.63 | 26.88 | 26.95 | 490,724 | -0.27(-0.99%) |
Jul 30, 2019 | 26.14 | 27.48 | 26.00 | 27.22 | 464,024 | +0.67(+2.52%) |
Jul 29, 2019 | 25.17 | 26.80 | 25.17 | 26.55 | 778,072 | +1.32(+5.23%) |
Jul 26, 2019 | 22.79 | 26.67 | 22.79 | 25.23 | 1,310,900 | +2.73(+12.13%) |
Jul 25, 2019 | 22.52 | 22.76 | 22.06 | 22.50 | 544,050 | -0.11(-0.49%) |
Jul 24, 2019 | 21.49 | 22.62 | 21.49 | 22.61 | 279,647 | +0.93(+4.29%) |
Jul 23, 2019 | 21.32 | 21.86 | 21.23 | 21.68 | 178,258 | +0.48(+2.26%) |
Jul 22, 2019 | 21.27 | 21.60 | 21.08 | 21.20 | 181,233 | -0.09(-0.42%) |
Jul 19, 2019 | 21.25 | 21.37 | 21.11 | 21.29 | 199,800 | -0.05(-0.23%) |
Jul 18, 2019 | 21.18 | 21.53 | 21.18 | 21.34 | 129,334 | +0.11(+0.52%) |
Jul 17, 2019 | 21.31 | 21.42 | 20.95 | 21.23 | 128,224 | -0.05(-0.23%) |
Jul 16, 2019 | 21.15 | 22.02 | 21.15 | 21.28 | 184,056 | +0.16(+0.76%) |
Jul 15, 2019 | 21.00 | 21.29 | 20.62 | 21.12 | 249,958 | +0.20(+0.96%) |
Jul 12, 2019 | 21.23 | 21.25 | 20.78 | 20.92 | 344,700 | -0.20(-0.95%) |
Jul 11, 2019 | 21.20 | 21.32 | 20.80 | 21.12 | 166,306 | +0.06(+0.28%) |
Jul 10, 2019 | 22.06 | 22.10 | 20.90 | 21.06 | 274,655 | -0.99(-4.49%) |
Jul 09, 2019 | 22.15 | 22.23 | 21.71 | 22.05 | 228,321 | -0.27(-1.21%) |
Jul 08, 2019 | 22.39 | 22.62 | 22.16 | 22.32 | 134,566 | -0.20(-0.89%) |
Jul 05, 2019 | 22.74 | 22.84 | 22.37 | 22.52 | 126,400 | -0.21(-0.92%) |
Jul 03, 2019 | 23.45 | 23.45 | 22.72 | 22.73 | 95,100 | -0.57(-2.45%) |
Jul 02, 2019 | 23.13 | 23.49 | 23.00 | 23.30 | 160,572 | +0.15(+0.65%) |
Jul 01, 2019 | 23.43 | 23.68 | 22.72 | 23.15 | 226,009 | +0.10(+0.43%) |
Jun 28, 2019 | 22.66 | 23.23 | 22.45 | 23.05 | 750,500 | +0.52(+2.31%) |
Jun 27, 2019 | 21.55 | 22.53 | 21.01 | 22.53 | 323,844 | +0.37(+1.67%) |
Jun 26, 2019 | 22.25 | 22.36 | 22.01 | 22.16 | 151,159 | +0.00(+0.00%) |
Jun 25, 2019 | 22.36 | 22.46 | 21.91 | 22.16 | 269,337 | -0.20(-0.89%) |
Jun 24, 2019 | 23.23 | 23.35 | 22.31 | 22.36 | 297,663 | -0.72(-3.12%) |
Jun 21, 2019 | 22.95 | 23.09 | 22.33 | 23.08 | 372,200 | +0.09(+0.39%) |
Jun 20, 2019 | 23.80 | 23.81 | 22.71 | 22.99 | 218,647 | -0.49(-2.09%) |
Jun 19, 2019 | 23.23 | 23.65 | 23.07 | 23.48 | 207,890 | +0.21(+0.90%) |
Jun 18, 2019 | 23.32 | 23.76 | 23.14 | 23.27 | 173,816 | -0.05(-0.21%) |
Jun 17, 2019 | 23.48 | 23.60 | 23.21 | 23.32 | 270,592 | -0.26(-1.10%) |
Jun 14, 2019 | 24.07 | 24.10 | 23.36 | 23.58 | 145,600 | -0.50(-2.08%) |
Jun 13, 2019 | 24.25 | 24.40 | 23.97 | 24.08 | 206,796 | -0.03(-0.12%) |
Jun 12, 2019 | 23.82 | 24.22 | 23.77 | 24.11 | 295,302 | +0.33(+1.39%) |
Jun 11, 2019 | 23.72 | 23.98 | 23.38 | 23.78 | 250,509 | +0.27(+1.15%) |
Jun 10, 2019 | 23.35 | 23.86 | 23.30 | 23.51 | 123,395 | +0.34(+1.47%) |
Jun 07, 2019 | 23.02 | 23.41 | 23.00 | 23.17 | 229,400 | +0.18(+0.78%) |
Jun 06, 2019 | 23.01 | 23.21 | 22.56 | 22.99 | 127,601 | -0.01(-0.04%) |
Jun 05, 2019 | 23.17 | 23.23 | 22.90 | 23.00 | 275,445 | -0.18(-0.78%) |
Jun 04, 2019 | 22.46 | 23.21 | 22.46 | 23.18 | 160,705 | +0.98(+4.41%) |
Jun 03, 2019 | 21.51 | 22.31 | 21.48 | 22.20 | 318,139 | +0.85(+3.98%) |
May 31, 2019 | 21.41 | 21.64 | 20.95 | 21.35 | 230,000 | -0.53(-2.42%) |
May 30, 2019 | 22.20 | 22.49 | 21.53 | 21.88 | 139,117 | -0.26(-1.17%) |
May 29, 2019 | 22.15 | 22.28 | 21.85 | 22.14 | 259,105 | -0.37(-1.64%) |
May 28, 2019 | 22.71 | 22.96 | 22.36 | 22.51 | 174,720 | -0.29(-1.27%) |
May 24, 2019 | 21.70 | 23.03 | 21.70 | 22.80 | 486,100 | +1.30(+6.05%) |
May 23, 2019 | 22.16 | 22.16 | 21.06 | 21.50 | 373,151 | -0.98(-4.36%) |
May 22, 2019 | 22.35 | 22.84 | 22.34 | 22.48 | 213,794 | -0.08(-0.35%) |
May 21, 2019 | 22.32 | 22.56 | 22.20 | 22.56 | 230,659 | +0.37(+1.67%) |
May 20, 2019 | 22.52 | 22.74 | 22.01 | 22.19 | 149,172 | -0.54(-2.38%) |
May 17, 2019 | 22.79 | 23.11 | 22.55 | 22.73 | 275,400 | -0.30(-1.30%) |
May 16, 2019 | 23.10 | 23.10 | 22.86 | 23.03 | 266,135 | +0.09(+0.39%) |
May 15, 2019 | 22.69 | 23.14 | 22.42 | 22.94 | 353,433 | -0.06(-0.26%) |
May 14, 2019 | 23.08 | 23.41 | 22.86 | 23.00 | 182,503 | -0.06(-0.26%) |
May 13, 2019 | 24.37 | 24.69 | 22.78 | 23.06 | 328,754 | -1.78(-7.17%) |
May 10, 2019 | 25.20 | 25.40 | 24.62 | 24.84 | 186,400 | -0.36(-1.43%) |
May 09, 2019 | 25.28 | 25.28 | 24.67 | 25.20 | 190,309 | -0.27(-1.06%) |
May 08, 2019 | 26.28 | 26.54 | 25.29 | 25.47 | 193,686 | -0.95(-3.60%) |
May 07, 2019 | 26.45 | 26.87 | 26.21 | 26.42 | 195,649 | -0.32(-1.20%) |
May 06, 2019 | 26.09 | 26.89 | 25.91 | 26.74 | 167,378 | +0.16(+0.60%) |
May 03, 2019 | 26.61 | 27.04 | 26.41 | 26.58 | 150,700 | -0.03(-0.11%) |
May 02, 2019 | 26.04 | 27.11 | 26.04 | 26.61 | 319,469 | +0.57(+2.19%) |
May 01, 2019 | 27.40 | 27.40 | 25.69 | 26.04 | 696,622 | -1.39(-5.07%) |
Apr 30, 2019 | 29.79 | 29.79 | 27.32 | 27.43 | 511,275 | -2.29(-7.71%) |
Apr 29, 2019 | 30.20 | 30.20 | 29.21 | 29.72 | 591,591 | -0.60(-1.98%) |
Apr 26, 2019 | 28.64 | 31.95 | 28.04 | 30.32 | 1,140,000 | +3.78(+14.24%) |
Apr 25, 2019 | 25.59 | 26.94 | 25.34 | 26.54 | 409,906 | +0.81(+3.15%) |
Apr 24, 2019 | 25.70 | 25.96 | 25.38 | 25.73 | 118,040 | -0.10(-0.39%) |
Apr 23, 2019 | 25.56 | 26.18 | 25.37 | 25.83 | 202,496 | +0.37(+1.45%) |
Apr 22, 2019 | 25.44 | 25.50 | 25.13 | 25.46 | 157,976 | -0.11(-0.43%) |
Apr 18, 2019 | 25.21 | 25.67 | 25.10 | 25.57 | 165,500 | +0.28(+1.11%) |
Apr 17, 2019 | 25.04 | 25.40 | 24.56 | 25.29 | 349,277 | +0.38(+1.53%) |
Apr 16, 2019 | 24.16 | 25.18 | 24.07 | 24.91 | 275,872 | +0.83(+3.45%) |
Apr 15, 2019 | 24.38 | 24.49 | 23.77 | 24.08 | 131,329 | -0.32(-1.31%) |
Apr 12, 2019 | 24.22 | 24.43 | 24.02 | 24.40 | 137,300 | +0.52(+2.18%) |
Apr 11, 2019 | 23.78 | 23.90 | 23.55 | 23.88 | 73,342 | +0.22(+0.93%) |
Apr 10, 2019 | 23.06 | 23.75 | 22.96 | 23.66 | 172,668 | +0.67(+2.91%) |
Apr 09, 2019 | 23.41 | 23.67 | 22.98 | 22.99 | 182,954 | -0.64(-2.71%) |
Apr 08, 2019 | 23.07 | 23.72 | 22.88 | 23.63 | 196,981 | +0.37(+1.59%) |
Apr 05, 2019 | 23.21 | 23.39 | 23.08 | 23.26 | 346,500 | +0.03(+0.13%) |
Apr 04, 2019 | 22.87 | 23.34 | 22.86 | 23.23 | 152,265 | +0.29(+1.26%) |
Apr 03, 2019 | 22.98 | 23.16 | 22.85 | 22.94 | 382,625 | +0.12(+0.53%) |
Apr 02, 2019 | 23.52 | 23.52 | 22.72 | 22.82 | 150,229 | -0.76(-3.22%) |
Apr 01, 2019 | 23.12 | 23.72 | 23.12 | 23.58 | 208,698 | +0.76(+3.33%) |
Mar 29, 2019 | 23.03 | 23.14 | 22.58 | 22.82 | 373,500 | -0.03(-0.13%) |
Mar 28, 2019 | 22.51 | 22.90 | 22.38 | 22.85 | 165,216 | +0.45(+2.01%) |
Mar 27, 2019 | 22.02 | 22.60 | 21.74 | 22.40 | 216,690 | +0.35(+1.59%) |
Mar 26, 2019 | 22.35 | 22.59 | 21.73 | 22.05 | 308,934 | -0.30(-1.34%) |
Mar 25, 2019 | 22.67 | 22.94 | 22.17 | 22.35 | 351,724 | -0.25(-1.11%) |
Mar 22, 2019 | 24.15 | 24.15 | 22.42 | 22.60 | 289,900 | -1.71(-7.03%) |
Mar 21, 2019 | 24.15 | 24.62 | 24.15 | 24.31 | 294,595 | -0.04(-0.16%) |
Mar 20, 2019 | 25.03 | 25.03 | 24.29 | 24.35 | 196,304 | -0.71(-2.83%) |
Mar 19, 2019 | 25.61 | 25.72 | 25.01 | 25.06 | 186,685 | -0.41(-1.61%) |
Mar 18, 2019 | 24.88 | 25.53 | 24.88 | 25.47 | 239,268 | +0.73(+2.95%) |
Mar 15, 2019 | 24.85 | 25.19 | 24.60 | 24.74 | 630,800 | +0.03(+0.12%) |
Mar 14, 2019 | 24.47 | 24.83 | 24.41 | 24.71 | 201,871 | +0.26(+1.06%) |
Mar 13, 2019 | 23.88 | 24.63 | 23.73 | 24.45 | 291,915 | +0.77(+3.25%) |
Mar 12, 2019 | 24.20 | 24.30 | 23.61 | 23.68 | 240,211 | -0.55(-2.27%) |
Mar 11, 2019 | 24.23 | 24.38 | 23.98 | 24.23 | 189,944 | +0.02(+0.08%) |
Mar 08, 2019 | 24.06 | 24.60 | 23.92 | 24.21 | 113,000 | +0.03(+0.12%) |
Mar 07, 2019 | 24.87 | 24.91 | 23.97 | 24.18 | 364,557 | -0.81(-3.24%) |
Mar 06, 2019 | 25.43 | 25.43 | 24.91 | 24.99 | 383,192 | -0.39(-1.54%) |
Mar 05, 2019 | 25.50 | 25.50 | 25.20 | 25.38 | 288,478 | -0.12(-0.47%) |
Mar 04, 2019 | 25.38 | 25.50 | 25.17 | 25.50 | 237,134 | +0.12(+0.47%) |