Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 29.38 | 30.79 | 29.10 | 30.62 | 658,500 | +1.11(+3.76%) |
Dec 30, 2019 | 28.69 | 30.32 | 28.37 | 29.51 | 653,358 | +0.77(+2.68%) |
Dec 27, 2019 | 29.08 | 29.49 | 28.37 | 28.74 | 616,600 | -0.21(-0.73%) |
Dec 26, 2019 | 29.08 | 29.56 | 28.77 | 28.95 | 549,610 | -0.06(-0.21%) |
Dec 24, 2019 | 28.79 | 29.25 | 28.79 | 29.01 | 444,300 | +0.44(+1.54%) |
Dec 23, 2019 | 30.00 | 30.17 | 28.52 | 28.57 | 944,129 | -1.35(-4.51%) |
Dec 20, 2019 | 29.50 | 30.20 | 28.92 | 29.92 | 1,781,900 | +0.58(+1.98%) |
Dec 19, 2019 | 28.46 | 29.83 | 28.46 | 29.34 | 1,105,970 | +1.28(+4.56%) |
Dec 18, 2019 | 29.63 | 29.75 | 27.80 | 28.06 | 1,863,900 | -1.43(-4.85%) |
Dec 17, 2019 | 28.90 | 29.50 | 28.73 | 29.49 | 696,873 | +0.86(+3.00%) |
Dec 16, 2019 | 27.95 | 28.74 | 27.88 | 28.63 | 773,396 | +0.95(+3.43%) |
Dec 13, 2019 | 27.37 | 28.00 | 27.37 | 27.68 | 809,900 | +0.41(+1.50%) |
Dec 12, 2019 | 26.45 | 27.86 | 26.25 | 27.27 | 668,405 | +0.94(+3.57%) |
Dec 11, 2019 | 26.58 | 27.02 | 25.77 | 26.33 | 594,694 | -0.22(-0.83%) |
Dec 10, 2019 | 24.18 | 26.59 | 24.15 | 26.55 | 1,064,173 | +2.25(+9.26%) |
Dec 09, 2019 | 24.07 | 24.92 | 23.90 | 24.30 | 1,116,296 | +0.31(+1.29%) |
Dec 06, 2019 | 26.30 | 26.30 | 23.86 | 23.99 | 1,837,500 | -1.86(-7.20%) |
Dec 05, 2019 | 28.99 | 29.65 | 25.00 | 25.85 | 3,011,942 | -4.08(-13.63%) |
Dec 04, 2019 | 30.00 | 30.36 | 28.57 | 29.93 | 953,036 | +0.00(+0.00%) |
Dec 03, 2019 | 26.75 | 30.03 | 26.55 | 29.93 | 1,335,936 | +3.07(+11.43%) |
Dec 02, 2019 | 26.82 | 27.51 | 26.82 | 26.86 | 821,662 | -0.02(-0.07%) |
Nov 29, 2019 | 27.35 | 27.75 | 26.76 | 26.88 | 320,800 | -0.66(-2.40%) |
Nov 27, 2019 | 27.99 | 28.00 | 27.33 | 27.54 | 726,800 | -0.30(-1.08%) |
Nov 26, 2019 | 28.08 | 28.20 | 27.56 | 27.84 | 538,821 | -0.24(-0.85%) |
Nov 25, 2019 | 27.29 | 28.23 | 26.57 | 28.08 | 507,114 | +1.26(+4.70%) |
Nov 22, 2019 | 28.20 | 28.45 | 26.78 | 26.82 | 615,500 | -1.70(-5.96%) |
Nov 21, 2019 | 28.83 | 29.02 | 28.16 | 28.52 | 445,691 | -0.18(-0.63%) |
Nov 20, 2019 | 28.85 | 29.59 | 27.88 | 28.70 | 997,781 | -0.19(-0.66%) |
Nov 19, 2019 | 27.88 | 29.05 | 27.82 | 28.89 | 528,337 | +1.07(+3.85%) |
Nov 18, 2019 | 27.47 | 28.01 | 26.95 | 27.82 | 535,583 | +0.33(+1.20%) |
Nov 15, 2019 | 27.55 | 27.56 | 26.49 | 27.49 | 579,100 | +0.26(+0.95%) |
Nov 14, 2019 | 28.17 | 28.59 | 27.15 | 27.23 | 598,943 | -1.05(-3.71%) |
Nov 13, 2019 | 29.04 | 29.35 | 28.03 | 28.28 | 384,239 | -0.91(-3.12%) |
Nov 12, 2019 | 29.15 | 30.16 | 28.90 | 29.19 | 611,191 | +0.16(+0.55%) |
Nov 11, 2019 | 29.66 | 30.21 | 28.96 | 29.03 | 830,860 | -0.82(-2.75%) |
Nov 08, 2019 | 30.65 | 30.99 | 29.40 | 29.85 | 805,900 | -0.95(-3.08%) |
Nov 07, 2019 | 30.74 | 31.32 | 30.61 | 30.80 | 328,271 | +0.15(+0.49%) |
Nov 06, 2019 | 30.35 | 31.47 | 30.25 | 30.65 | 406,643 | +0.28(+0.92%) |
Nov 05, 2019 | 30.51 | 31.35 | 29.02 | 30.37 | 626,038 | -0.24(-0.78%) |
Nov 04, 2019 | 30.60 | 31.00 | 29.83 | 30.61 | 400,729 | +0.11(+0.36%) |
Nov 01, 2019 | 29.53 | 30.97 | 29.27 | 30.50 | 576,800 | +1.11(+3.78%) |
Oct 31, 2019 | 28.76 | 29.50 | 28.52 | 29.39 | 470,800 | +0.50(+1.73%) |
Oct 30, 2019 | 28.27 | 29.00 | 27.59 | 28.89 | 347,413 | +0.52(+1.83%) |
Oct 29, 2019 | 28.80 | 29.15 | 27.76 | 28.37 | 306,786 | -0.44(-1.53%) |
Oct 28, 2019 | 28.28 | 29.22 | 27.95 | 28.81 | 369,771 | +0.58(+2.05%) |
Oct 25, 2019 | 27.47 | 28.80 | 27.25 | 28.23 | 718,400 | +0.64(+2.32%) |
Oct 24, 2019 | 27.77 | 27.95 | 27.27 | 27.59 | 600,473 | -0.08(-0.29%) |
Oct 23, 2019 | 27.76 | 28.41 | 27.25 | 27.67 | 432,794 | -0.27(-0.97%) |
Oct 22, 2019 | 28.35 | 28.56 | 27.41 | 27.94 | 387,986 | -0.23(-0.82%) |
Oct 21, 2019 | 28.01 | 28.29 | 27.25 | 28.17 | 709,015 | +0.34(+1.22%) |
Oct 18, 2019 | 27.56 | 28.24 | 27.09 | 27.83 | 1,062,600 | +0.02(+0.07%) |
Oct 17, 2019 | 28.06 | 28.77 | 27.32 | 27.81 | 1,405,476 | -0.35(-1.24%) |
Oct 16, 2019 | 26.40 | 28.64 | 26.35 | 28.16 | 1,566,232 | +1.68(+6.34%) |
Oct 15, 2019 | 26.27 | 27.16 | 24.82 | 26.48 | 1,101,915 | +0.10(+0.38%) |
Oct 14, 2019 | 25.39 | 26.40 | 25.05 | 26.38 | 996,917 | +0.82(+3.21%) |
Oct 11, 2019 | 25.00 | 26.05 | 25.00 | 25.56 | 549,500 | +0.72(+2.90%) |
Oct 10, 2019 | 24.14 | 25.33 | 23.65 | 24.84 | 844,814 | +1.77(+7.67%) |
Oct 09, 2019 | 23.56 | 23.68 | 22.87 | 23.07 | 245,023 | -0.26(-1.11%) |
Oct 08, 2019 | 23.66 | 24.01 | 23.21 | 23.33 | 347,387 | -0.85(-3.52%) |
Oct 07, 2019 | 24.68 | 25.32 | 23.92 | 24.18 | 227,319 | -0.58(-2.34%) |
Oct 04, 2019 | 24.20 | 24.86 | 23.74 | 24.76 | 350,000 | +0.79(+3.30%) |
Oct 03, 2019 | 23.19 | 24.13 | 22.22 | 23.97 | 584,953 | +0.73(+3.14%) |
Oct 02, 2019 | 22.01 | 24.00 | 21.79 | 23.24 | 1,003,611 | +1.14(+5.16%) |
Oct 01, 2019 | 23.98 | 24.32 | 22.09 | 22.10 | 722,415 | -1.99(-8.26%) |
Sep 30, 2019 | 24.60 | 24.79 | 24.02 | 24.09 | 457,747 | -0.34(-1.39%) |
Sep 27, 2019 | 24.80 | 25.60 | 24.34 | 24.43 | 334,600 | -0.12(-0.49%) |
Sep 26, 2019 | 25.09 | 25.55 | 24.22 | 24.55 | 410,241 | -0.75(-2.96%) |
Sep 25, 2019 | 24.76 | 25.82 | 24.58 | 25.30 | 986,421 | +0.54(+2.18%) |
Sep 24, 2019 | 24.92 | 25.13 | 23.83 | 24.76 | 1,014,535 | +0.07(+0.28%) |
Sep 23, 2019 | 25.47 | 25.55 | 24.36 | 24.69 | 595,717 | -0.88(-3.44%) |
Sep 20, 2019 | 25.47 | 26.17 | 25.25 | 25.57 | 994,900 | +0.09(+0.35%) |
Sep 19, 2019 | 26.16 | 26.95 | 25.44 | 25.48 | 805,902 | -0.77(-2.93%) |
Sep 18, 2019 | 26.04 | 27.07 | 25.14 | 26.25 | 1,114,842 | +0.24(+0.92%) |
Sep 17, 2019 | 26.04 | 26.55 | 25.75 | 26.01 | 730,444 | -0.20(-0.76%) |
Sep 16, 2019 | 26.92 | 27.35 | 26.10 | 26.21 | 799,063 | -0.79(-2.93%) |
Sep 13, 2019 | 28.20 | 28.59 | 26.75 | 27.00 | 879,200 | -1.20(-4.26%) |
Sep 12, 2019 | 28.27 | 28.40 | 26.24 | 28.20 | 2,930,099 | -3.37(-10.67%) |
Sep 11, 2019 | 31.46 | 31.90 | 31.15 | 31.57 | 343,527 | +0.45(+1.45%) |
Sep 10, 2019 | 31.82 | 31.92 | 30.20 | 31.12 | 406,893 | -0.91(-2.84%) |
Sep 09, 2019 | 32.48 | 33.18 | 31.86 | 32.03 | 552,702 | -0.15(-0.47%) |
Sep 06, 2019 | 30.15 | 32.57 | 29.87 | 32.18 | 675,000 | +2.05(+6.80%) |
Sep 05, 2019 | 28.75 | 30.86 | 28.09 | 30.13 | 718,833 | +1.63(+5.72%) |
Sep 04, 2019 | 28.22 | 28.51 | 27.57 | 28.50 | 715,496 | +1.09(+3.98%) |
Sep 03, 2019 | 29.04 | 29.53 | 27.39 | 27.41 | 226,181 | -1.69(-5.81%) |
Aug 30, 2019 | 29.84 | 29.95 | 28.26 | 29.10 | 187,800 | -0.58(-1.95%) |
Aug 29, 2019 | 29.53 | 29.99 | 29.34 | 29.68 | 463,813 | +0.45(+1.54%) |
Aug 28, 2019 | 28.06 | 29.99 | 27.83 | 29.23 | 284,210 | +0.97(+3.43%) |
Aug 27, 2019 | 28.92 | 29.50 | 28.07 | 28.26 | 277,870 | -0.37(-1.29%) |
Aug 26, 2019 | 28.75 | 28.93 | 27.62 | 28.63 | 225,907 | +0.30(+1.06%) |
Aug 23, 2019 | 29.67 | 29.90 | 28.25 | 28.33 | 242,100 | -1.59(-5.31%) |
Aug 22, 2019 | 30.01 | 30.10 | 29.45 | 29.92 | 401,182 | -0.04(-0.13%) |
Aug 21, 2019 | 29.91 | 30.25 | 29.51 | 29.96 | 379,507 | +0.60(+2.04%) |
Aug 20, 2019 | 29.04 | 29.74 | 29.04 | 29.36 | 252,712 | +0.46(+1.59%) |
Aug 19, 2019 | 28.17 | 29.11 | 27.56 | 28.90 | 403,673 | +1.15(+4.14%) |
Aug 16, 2019 | 27.16 | 28.49 | 26.93 | 27.75 | 280,400 | +0.83(+3.08%) |
Aug 15, 2019 | 27.37 | 27.37 | 25.86 | 26.92 | 346,480 | -0.56(-2.04%) |
Aug 14, 2019 | 27.05 | 28.48 | 26.78 | 27.48 | 405,920 | -0.01(-0.04%) |
Aug 13, 2019 | 26.80 | 27.87 | 26.40 | 27.49 | 345,637 | +0.66(+2.46%) |
Aug 12, 2019 | 28.05 | 28.27 | 26.51 | 26.83 | 362,676 | -1.50(-5.29%) |
Aug 09, 2019 | 27.85 | 28.68 | 27.72 | 28.33 | 304,300 | +0.27(+0.96%) |
Aug 08, 2019 | 26.81 | 28.62 | 26.59 | 28.06 | 542,111 | +1.40(+5.25%) |
Aug 07, 2019 | 25.81 | 27.25 | 25.16 | 26.66 | 263,861 | +0.58(+2.22%) |
Aug 06, 2019 | 25.49 | 26.47 | 25.47 | 26.08 | 378,368 | +0.83(+3.29%) |
Aug 05, 2019 | 26.90 | 27.04 | 25.19 | 25.25 | 479,407 | -2.19(-7.98%) |
Aug 02, 2019 | 27.63 | 28.08 | 26.75 | 27.44 | 276,800 | -0.60(-2.14%) |
Aug 01, 2019 | 28.13 | 29.37 | 27.88 | 28.04 | 404,074 | +0.11(+0.39%) |
Jul 31, 2019 | 28.99 | 29.89 | 27.82 | 27.93 | 289,265 | -0.93(-3.22%) |
Jul 30, 2019 | 28.78 | 29.17 | 28.02 | 28.86 | 263,451 | +0.10(+0.35%) |
Jul 29, 2019 | 28.76 | 29.09 | 27.88 | 28.76 | 182,696 | +0.00(+0.00%) |
Jul 26, 2019 | 27.60 | 28.95 | 27.52 | 28.76 | 333,400 | +1.29(+4.70%) |
Jul 25, 2019 | 28.95 | 29.78 | 27.26 | 27.47 | 265,346 | -1.51(-5.21%) |
Jul 24, 2019 | 28.25 | 29.04 | 27.62 | 28.98 | 262,250 | +0.70(+2.48%) |
Jul 23, 2019 | 29.07 | 29.15 | 27.86 | 28.28 | 297,842 | -0.88(-3.02%) |
Jul 22, 2019 | 27.39 | 29.51 | 26.80 | 29.16 | 364,932 | +1.97(+7.25%) |
Jul 19, 2019 | 27.36 | 28.38 | 26.81 | 27.19 | 357,700 | -0.20(-0.73%) |
Jul 18, 2019 | 26.98 | 27.92 | 26.98 | 27.39 | 317,619 | +0.31(+1.14%) |
Jul 17, 2019 | 26.66 | 27.44 | 26.66 | 27.08 | 214,615 | +0.40(+1.50%) |
Jul 16, 2019 | 26.18 | 27.13 | 25.43 | 26.68 | 429,501 | +0.44(+1.68%) |
Jul 15, 2019 | 27.53 | 27.91 | 26.06 | 26.24 | 302,890 | -1.11(-4.06%) |
Jul 12, 2019 | 28.36 | 29.07 | 27.23 | 27.35 | 981,700 | +1.23(+4.71%) |
Jul 11, 2019 | 26.86 | 27.13 | 26.01 | 26.12 | 245,821 | -0.76(-2.83%) |
Jul 10, 2019 | 26.85 | 26.90 | 26.09 | 26.88 | 239,484 | +0.38(+1.43%) |
Jul 09, 2019 | 26.16 | 27.41 | 25.91 | 26.50 | 476,685 | +0.40(+1.53%) |
Jul 08, 2019 | 25.45 | 26.18 | 25.04 | 26.10 | 253,974 | +0.66(+2.59%) |
Jul 05, 2019 | 26.27 | 26.38 | 25.31 | 25.44 | 512,200 | -0.87(-3.31%) |
Jul 03, 2019 | 25.50 | 26.43 | 25.25 | 26.31 | 229,300 | +0.75(+2.93%) |
Jul 02, 2019 | 25.48 | 25.83 | 24.95 | 25.56 | 306,139 | +0.10(+0.39%) |
Jul 01, 2019 | 25.56 | 26.24 | 24.80 | 25.46 | 304,661 | +0.12(+0.47%) |
Jun 28, 2019 | 24.45 | 25.41 | 24.45 | 25.34 | 1,944,400 | +0.89(+3.64%) |
Jun 27, 2019 | 23.56 | 24.73 | 23.56 | 24.45 | 470,686 | +1.05(+4.49%) |
Jun 26, 2019 | 23.89 | 24.00 | 23.08 | 23.40 | 283,377 | -0.42(-1.76%) |
Jun 25, 2019 | 23.10 | 24.45 | 23.07 | 23.82 | 329,903 | +0.76(+3.30%) |
Jun 24, 2019 | 24.08 | 24.45 | 23.03 | 23.06 | 405,022 | -1.01(-4.20%) |
Jun 21, 2019 | 23.84 | 24.44 | 22.96 | 24.07 | 916,800 | +0.04(+0.17%) |
Jun 20, 2019 | 24.19 | 24.22 | 23.72 | 24.03 | 434,379 | +0.21(+0.88%) |
Jun 19, 2019 | 22.93 | 24.33 | 22.55 | 23.82 | 555,614 | +0.93(+4.06%) |
Jun 18, 2019 | 22.13 | 22.90 | 21.87 | 22.89 | 642,980 | +1.03(+4.71%) |
Jun 17, 2019 | 21.10 | 22.10 | 21.10 | 21.86 | 448,411 | +0.69(+3.26%) |
Jun 14, 2019 | 21.29 | 21.54 | 21.07 | 21.17 | 152,300 | -0.22(-1.03%) |
Jun 13, 2019 | 21.52 | 21.76 | 20.96 | 21.39 | 142,006 | +0.05(+0.23%) |
Jun 12, 2019 | 20.32 | 21.73 | 20.32 | 21.34 | 174,921 | +0.85(+4.15%) |
Jun 11, 2019 | 21.34 | 21.34 | 20.38 | 20.49 | 204,730 | -0.78(-3.67%) |
Jun 10, 2019 | 21.63 | 21.89 | 21.17 | 21.27 | 319,701 | -0.20(-0.93%) |
Jun 07, 2019 | 21.57 | 21.63 | 21.07 | 21.47 | 227,900 | +0.07(+0.33%) |
Jun 06, 2019 | 21.56 | 22.21 | 20.55 | 21.40 | 357,904 | -0.02(-0.09%) |
Jun 05, 2019 | 21.31 | 21.76 | 20.80 | 21.42 | 268,914 | +0.24(+1.13%) |
Jun 04, 2019 | 20.70 | 21.41 | 20.15 | 21.18 | 343,265 | +0.77(+3.77%) |
Jun 03, 2019 | 20.10 | 20.58 | 19.92 | 20.41 | 208,045 | +0.32(+1.59%) |
May 31, 2019 | 21.35 | 21.69 | 19.95 | 20.09 | 307,800 | -1.54(-7.12%) |
May 30, 2019 | 20.99 | 21.83 | 20.42 | 21.63 | 687,634 | +0.72(+3.44%) |
May 29, 2019 | 20.50 | 21.18 | 20.35 | 20.91 | 384,347 | +0.20(+0.97%) |
May 28, 2019 | 19.19 | 20.93 | 18.97 | 20.71 | 1,053,019 | +1.61(+8.43%) |
May 24, 2019 | 19.59 | 19.84 | 18.78 | 19.10 | 196,500 | -0.37(-1.90%) |
May 23, 2019 | 18.98 | 19.53 | 18.47 | 19.47 | 161,405 | +0.23(+1.20%) |
May 22, 2019 | 19.95 | 20.05 | 19.04 | 19.24 | 134,429 | -0.78(-3.90%) |
May 21, 2019 | 18.53 | 20.05 | 18.27 | 20.02 | 396,567 | +1.59(+8.63%) |
May 20, 2019 | 17.85 | 18.47 | 17.52 | 18.43 | 485,564 | +0.43(+2.39%) |
May 17, 2019 | 18.27 | 18.53 | 17.36 | 18.00 | 394,700 | -0.53(-2.86%) |
May 16, 2019 | 18.96 | 19.40 | 18.29 | 18.53 | 219,462 | -0.40(-2.11%) |
May 15, 2019 | 18.60 | 18.99 | 18.15 | 18.93 | 750,348 | +0.29(+1.56%) |
May 14, 2019 | 18.46 | 18.73 | 18.13 | 18.64 | 784,740 | +0.24(+1.30%) |
May 13, 2019 | 18.66 | 18.88 | 18.27 | 18.40 | 234,137 | -0.68(-3.56%) |
May 10, 2019 | 19.08 | 19.46 | 18.92 | 19.08 | 458,400 | -0.12(-0.63%) |
May 09, 2019 | 18.30 | 19.36 | 18.30 | 19.20 | 196,461 | +0.72(+3.90%) |
May 08, 2019 | 19.01 | 19.54 | 18.35 | 18.48 | 417,597 | -0.53(-2.79%) |
May 07, 2019 | 19.39 | 19.65 | 18.59 | 19.01 | 214,429 | -0.72(-3.65%) |
May 06, 2019 | 19.08 | 19.82 | 18.81 | 19.73 | 1,022,339 | +0.15(+0.77%) |
May 03, 2019 | 18.73 | 19.59 | 18.67 | 19.58 | 156,800 | +0.81(+4.32%) |
May 02, 2019 | 18.61 | 19.01 | 18.37 | 18.77 | 123,614 | +0.07(+0.37%) |
May 01, 2019 | 19.93 | 19.95 | 18.66 | 18.70 | 173,326 | -1.11(-5.60%) |
Apr 30, 2019 | 20.07 | 20.20 | 19.02 | 19.81 | 1,501,405 | -0.13(-0.65%) |
Apr 29, 2019 | 20.22 | 20.46 | 18.50 | 19.94 | 170,690 | -0.25(-1.24%) |
Apr 26, 2019 | 19.20 | 20.30 | 19.03 | 20.19 | 717,200 | +0.93(+4.83%) |
Apr 25, 2019 | 19.03 | 19.45 | 18.61 | 19.26 | 157,496 | +0.36(+1.90%) |
Apr 24, 2019 | 19.29 | 19.37 | 18.69 | 18.90 | 481,187 | -0.43(-2.22%) |
Apr 23, 2019 | 19.03 | 19.46 | 18.79 | 19.33 | 391,682 | +0.30(+1.58%) |
Apr 22, 2019 | 18.88 | 19.14 | 18.50 | 19.03 | 162,882 | +0.15(+0.79%) |
Apr 18, 2019 | 18.66 | 18.92 | 18.31 | 18.88 | 179,600 | +0.23(+1.23%) |
Apr 17, 2019 | 19.25 | 19.25 | 18.18 | 18.65 | 973,656 | -0.48(-2.51%) |
Apr 16, 2019 | 19.14 | 19.64 | 18.93 | 19.13 | 704,621 | +0.11(+0.58%) |
Apr 15, 2019 | 19.51 | 19.67 | 18.49 | 19.02 | 415,786 | -0.42(-2.16%) |
Apr 12, 2019 | 19.49 | 19.65 | 18.93 | 19.44 | 293,600 | +0.14(+0.73%) |
Apr 11, 2019 | 18.69 | 19.41 | 18.67 | 19.30 | 314,472 | +0.61(+3.26%) |
Apr 10, 2019 | 18.93 | 19.10 | 18.53 | 18.69 | 409,229 | -0.17(-0.90%) |
Apr 09, 2019 | 19.75 | 19.77 | 18.59 | 18.86 | 469,951 | -0.91(-4.60%) |
Apr 08, 2019 | 20.17 | 20.49 | 19.61 | 19.77 | 903,608 | -0.38(-1.89%) |
Apr 05, 2019 | 20.19 | 20.69 | 19.60 | 20.15 | 1,016,300 | +0.06(+0.30%) |
Apr 04, 2019 | 20.40 | 20.40 | 20.00 | 20.09 | 178,364 | -0.40(-1.95%) |
Apr 03, 2019 | 20.57 | 20.89 | 19.63 | 20.49 | 515,495 | +0.05(+0.24%) |
Apr 02, 2019 | 19.53 | 20.81 | 19.43 | 20.44 | 730,146 | +0.96(+4.93%) |
Apr 01, 2019 | 19.76 | 19.88 | 19.26 | 19.48 | 224,848 | -0.02(-0.10%) |
Mar 29, 2019 | 19.50 | 19.71 | 19.21 | 19.50 | 219,000 | +0.42(+2.20%) |
Mar 28, 2019 | 19.09 | 19.38 | 18.85 | 19.08 | 511,507 | +0.03(+0.16%) |
Mar 27, 2019 | 19.39 | 19.75 | 18.68 | 19.05 | 278,806 | -0.34(-1.75%) |
Mar 26, 2019 | 19.43 | 19.87 | 19.10 | 19.39 | 780,044 | +0.03(+0.15%) |
Mar 25, 2019 | 18.88 | 19.64 | 18.70 | 19.36 | 205,257 | +0.46(+2.43%) |
Mar 22, 2019 | 19.62 | 19.77 | 18.74 | 18.90 | 841,400 | -0.80(-4.06%) |
Mar 21, 2019 | 19.08 | 19.78 | 19.07 | 19.70 | 776,963 | +0.46(+2.39%) |
Mar 20, 2019 | 19.85 | 19.95 | 18.73 | 19.24 | 1,060,700 | -0.58(-2.93%) |
Mar 19, 2019 | 19.84 | 20.01 | 19.28 | 19.82 | 174,488 | +0.06(+0.30%) |
Mar 18, 2019 | 18.87 | 20.03 | 18.83 | 19.76 | 284,232 | +0.93(+4.94%) |
Mar 15, 2019 | 19.40 | 19.68 | 18.67 | 18.83 | 1,213,400 | -0.50(-2.59%) |
Mar 14, 2019 | 18.97 | 19.68 | 18.78 | 19.33 | 148,005 | +0.35(+1.84%) |
Mar 13, 2019 | 18.61 | 19.31 | 18.20 | 18.98 | 1,867,625 | +0.44(+2.37%) |
Mar 12, 2019 | 19.38 | 19.48 | 18.47 | 18.54 | 622,545 | -0.82(-4.24%) |
Mar 11, 2019 | 19.56 | 19.61 | 18.72 | 19.36 | 1,507,328 | -0.05(-0.26%) |
Mar 08, 2019 | 18.88 | 19.46 | 18.52 | 19.41 | 327,600 | +0.43(+2.27%) |
Mar 07, 2019 | 17.30 | 19.70 | 17.30 | 18.98 | 2,830,143 | +0.68(+3.72%) |
Mar 06, 2019 | 18.48 | 18.99 | 18.11 | 18.30 | 348,189 | -0.18(-0.97%) |
Mar 05, 2019 | 18.38 | 18.89 | 18.27 | 18.48 | 1,148,000 | +0.03(+0.16%) |
Mar 04, 2019 | 18.37 | 18.95 | 18.08 | 18.45 | 829,608 | +0.14(+0.76%) |
Mar 01, 2019 | 15.30 | 18.63 | 15.30 | 18.31 | 539,400 | +3.16(+20.86%) |
Feb 28, 2019 | 14.18 | 15.32 | 13.80 | 15.15 | 438,382 | +0.91(+6.39%) |
Feb 27, 2019 | 14.49 | 14.74 | 14.03 | 14.24 | 183,656 | -0.26(-1.79%) |
Feb 26, 2019 | 14.84 | 15.00 | 14.41 | 14.50 | 86,642 | -0.46(-3.07%) |
Feb 25, 2019 | 14.46 | 15.05 | 14.45 | 14.96 | 224,517 | +0.74(+5.20%) |
Feb 22, 2019 | 13.98 | 14.24 | 13.80 | 14.22 | 131,500 | +0.41(+2.97%) |
Feb 21, 2019 | 13.93 | 14.13 | 13.04 | 13.81 | 198,627 | -0.06(-0.43%) |
Feb 20, 2019 | 14.44 | 14.79 | 13.59 | 13.87 | 135,898 | -0.50(-3.48%) |
Feb 19, 2019 | 13.91 | 14.48 | 13.61 | 14.37 | 174,583 | +0.53(+3.83%) |
Feb 15, 2019 | 14.35 | 14.45 | 13.63 | 13.84 | 207,900 | -0.37(-2.60%) |
Feb 14, 2019 | 14.06 | 14.36 | 13.72 | 14.21 | 124,611 | +0.14(+1.00%) |
Feb 13, 2019 | 14.38 | 14.55 | 13.99 | 14.07 | 159,976 | -0.30(-2.09%) |
Feb 12, 2019 | 13.83 | 14.37 | 13.51 | 14.37 | 92,012 | +0.65(+4.74%) |
Feb 11, 2019 | 14.35 | 14.42 | 13.59 | 13.72 | 105,284 | -0.13(-0.94%) |
Feb 08, 2019 | 13.01 | 13.85 | 13.01 | 13.85 | 132,400 | +0.83(+6.37%) |
Feb 07, 2019 | 13.46 | 13.46 | 12.85 | 13.02 | 150,786 | -0.56(-4.12%) |
Feb 06, 2019 | 13.45 | 13.82 | 13.32 | 13.58 | 65,469 | +0.14(+1.04%) |
Feb 05, 2019 | 13.64 | 14.10 | 13.36 | 13.44 | 135,565 | -0.16(-1.18%) |
Feb 04, 2019 | 13.70 | 13.90 | 13.12 | 13.60 | 107,450 | +0.20(+1.49%) |
Feb 01, 2019 | 14.00 | 14.03 | 13.14 | 13.40 | 159,500 | -0.60(-4.29%) |
Jan 31, 2019 | 13.52 | 14.24 | 13.44 | 14.00 | 163,411 | +0.43(+3.17%) |
Jan 30, 2019 | 12.95 | 13.60 | 12.78 | 13.57 | 170,738 | +0.75(+5.85%) |
Jan 29, 2019 | 13.28 | 13.29 | 12.51 | 12.82 | 447,579 | -0.41(-3.10%) |
Jan 28, 2019 | 13.43 | 13.89 | 13.02 | 13.23 | 145,309 | -0.42(-3.08%) |
Jan 25, 2019 | 13.25 | 13.78 | 12.82 | 13.65 | 162,300 | +0.49(+3.72%) |
Jan 24, 2019 | 12.82 | 13.32 | 12.50 | 13.16 | 287,035 | +0.35(+2.73%) |
Jan 23, 2019 | 12.72 | 13.37 | 12.56 | 12.81 | 401,421 | -0.63(-4.69%) |
Jan 22, 2019 | 14.78 | 14.96 | 13.41 | 13.44 | 205,133 | -1.44(-9.68%) |
Jan 18, 2019 | 14.78 | 15.17 | 14.43 | 14.88 | 179,600 | +0.15(+1.02%) |
Jan 17, 2019 | 15.07 | 15.13 | 14.45 | 14.73 | 168,798 | -0.35(-2.32%) |
Jan 16, 2019 | 14.88 | 15.39 | 14.86 | 15.08 | 252,052 | +0.24(+1.62%) |
Jan 15, 2019 | 14.62 | 14.99 | 14.07 | 14.84 | 158,971 | +0.32(+2.20%) |
Jan 14, 2019 | 14.80 | 14.80 | 14.46 | 14.52 | 322,539 | -0.45(-3.01%) |
Jan 11, 2019 | 14.00 | 15.06 | 13.80 | 14.97 | 822,500 | +0.98(+7.01%) |
Jan 10, 2019 | 13.89 | 14.02 | 13.33 | 13.99 | 224,645 | +0.06(+0.43%) |
Jan 09, 2019 | 13.88 | 14.08 | 13.41 | 13.93 | 194,518 | +0.14(+1.02%) |
Jan 08, 2019 | 14.19 | 14.24 | 13.33 | 13.79 | 286,620 | -0.06(-0.43%) |
Jan 07, 2019 | 14.25 | 14.37 | 13.20 | 13.85 | 349,437 | -0.26(-1.84%) |
Jan 04, 2019 | 13.74 | 14.25 | 13.61 | 14.11 | 372,100 | +0.60(+4.44%) |
Jan 03, 2019 | 13.60 | 13.95 | 13.30 | 13.51 | 290,095 | -0.11(-0.81%) |