Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 17.64 | 18.95 | 17.25 | 17.64 | 1,369 | -0.55(-3.04%) |
Feb 27, 2020 | 19.10 | 19.26 | 17.79 | 18.19 | 2,496 | -1.15(-5.93%) |
Feb 26, 2020 | 19.99 | 20.39 | 18.95 | 19.34 | 2,488 | -1.31(-6.33%) |
Feb 25, 2020 | 20.52 | 21.04 | 19.08 | 20.65 | 1,685 | +0.00(+0.00%) |
Feb 24, 2020 | 19.86 | 21.69 | 19.86 | 20.65 | 906 | -0.62(-2.92%) |
Feb 21, 2020 | 21.17 | 22.09 | 21.17 | 21.27 | 191 | -0.23(-1.06%) |
Feb 20, 2020 | 21.17 | 21.95 | 20.19 | 21.50 | 2,587 | +0.20(+0.93%) |
Feb 19, 2020 | 19.47 | 21.30 | 19.47 | 21.30 | 2,578 | +0.89(+4.35%) |
Feb 18, 2020 | 20.52 | 21.30 | 19.47 | 20.41 | 4,075 | -1.15(-5.34%) |
Feb 14, 2020 | 25.35 | 27.05 | 20.32 | 21.56 | 25,451 | -0.26(-1.20%) |
Feb 13, 2020 | 21.69 | 21.95 | 20.78 | 21.82 | 504 | +0.13(+0.60%) |
Feb 12, 2020 | 21.17 | 21.92 | 21.17 | 21.69 | 1,037 | +0.00(+0.01%) |
Feb 11, 2020 | 21.04 | 21.95 | 21.04 | 21.69 | 568 | +0.78(+3.75%) |
Feb 10, 2020 | 21.04 | 21.04 | 20.65 | 20.91 | 216 | -0.26(-1.23%) |
Feb 07, 2020 | 21.56 | 21.56 | 21.17 | 21.17 | 68 | -0.13(-0.61%) |
Feb 06, 2020 | 21.27 | 22.22 | 20.91 | 21.30 | 536 | -0.39(-1.81%) |
Feb 05, 2020 | 22.22 | 22.22 | 21.07 | 21.69 | 1,950 | -0.91(-4.04%) |
Feb 04, 2020 | 21.30 | 23.00 | 20.91 | 22.61 | 3,810 | +1.31(+6.14%) |
Feb 03, 2020 | 21.95 | 22.87 | 20.65 | 21.30 | 1,461 | -1.31(-5.78%) |
Jan 31, 2020 | 22.61 | 22.61 | 22.61 | 1 | +0.00(+0.00%) | |
Jan 30, 2020 | 22.35 | 23.26 | 21.56 | 22.61 | 1,168 | -0.78(-3.35%) |
Jan 29, 2020 | 23.65 | 23.65 | 22.48 | 23.39 | 414 | -0.26(-1.11%) |
Jan 28, 2020 | 24.18 | 24.57 | 23.26 | 23.65 | 2,017 | -1.11(-4.49%) |
Jan 27, 2020 | 23.65 | 25.48 | 23.65 | 24.76 | 899 | +0.33(+1.34%) |
Jan 24, 2020 | 24.96 | 27.44 | 23.67 | 24.44 | 9,014 | -0.04(-0.17%) |
Jan 23, 2020 | 24.18 | 25.22 | 24.18 | 24.48 | 406 | +0.30(+1.25%) |
Jan 22, 2020 | 23.86 | 24.97 | 23.86 | 24.18 | 542 | -0.14(-0.58%) |
Jan 21, 2020 | 24.18 | 24.32 | 24.18 | 24.32 | 303 | -0.12(-0.49%) |
Jan 17, 2020 | 24.57 | 25.08 | 24.44 | 24.44 | 1,040 | -0.39(-1.58%) |
Jan 16, 2020 | 24.67 | 25.28 | 24.67 | 24.83 | 362 | -0.52(-2.06%) |
Jan 15, 2020 | 24.96 | 25.35 | 23.91 | 25.35 | 42 | +0.78(+3.19%) |
Jan 14, 2020 | 23.00 | 24.57 | 23.00 | 24.57 | 1,453 | +0.39(+1.62%) |
Jan 13, 2020 | 24.44 | 24.44 | 24.18 | 24.18 | 300 | -0.65(-2.63%) |
Jan 10, 2020 | 23.30 | 24.83 | 23.30 | 24.83 | 153 | +0.26(+1.06%) |
Jan 09, 2020 | 23.14 | 24.57 | 23.14 | 24.57 | 462 | +0.40(+1.64%) |
Jan 08, 2020 | 23.84 | 24.57 | 23.52 | 24.17 | 1,132 | -0.40(-1.61%) |
Jan 07, 2020 | 24.70 | 24.70 | 23.52 | 24.57 | 792 | +1.57(+6.82%) |
Jan 06, 2020 | 23.13 | 23.52 | 22.87 | 23.00 | 1,226 | -0.76(-3.18%) |
Jan 03, 2020 | 26.14 | 26.14 | 22.87 | 23.76 | 2,372 | -0.81(-3.30%) |
Jan 02, 2020 | 25.61 | 28.49 | 23.52 | 24.57 | 28,579 | +1.83(+8.05%) |
Dec 31, 2019 | 22.48 | 22.84 | 22.22 | 22.74 | 2,563 | +0.65(+2.96%) |
Dec 30, 2019 | 22.61 | 22.61 | 21.43 | 22.09 | 6,227 | -1.83(-7.65%) |
Dec 27, 2019 | 23.05 | 24.05 | 23.05 | 23.91 | 382 | +0.39(+1.67%) |
Dec 26, 2019 | 23.13 | 23.91 | 22.74 | 23.52 | 382 | +0.52(+2.27%) |
Dec 24, 2019 | 23.52 | 23.72 | 22.87 | 23.00 | 1,270 | -1.44(-5.88%) |
Dec 23, 2019 | 23.27 | 24.44 | 23.13 | 24.44 | 603 | +0.26(+1.08%) |
Dec 20, 2019 | 23.33 | 24.62 | 23.13 | 24.18 | 849 | -0.78(-3.14%) |
Dec 19, 2019 | 25.35 | 25.35 | 24.96 | 24.96 | 161 | -0.52(-2.05%) |
Dec 18, 2019 | 24.18 | 26.79 | 23.78 | 25.48 | 3,758 | +2.22(+9.55%) |
Dec 17, 2019 | 22.87 | 23.65 | 22.74 | 23.26 | 1,314 | +0.65(+2.89%) |
Dec 16, 2019 | 22.61 | 23.00 | 22.61 | 22.61 | 84 | -0.52(-2.26%) |
Dec 13, 2019 | 21.30 | 23.13 | 21.30 | 23.13 | 84 | +1.44(+6.63%) |
Dec 12, 2019 | 21.30 | 21.92 | 21.30 | 21.69 | 119 | -1.56(-6.69%) |
Dec 11, 2019 | 21.82 | 23.26 | 21.73 | 23.25 | 484 | +2.27(+10.84%) |
Dec 10, 2019 | 21.63 | 21.82 | 20.97 | 20.97 | 763 | -0.98(-4.46%) |
Dec 09, 2019 | 22.35 | 22.87 | 21.95 | 21.95 | 795 | -0.91(-3.99%) |
Dec 06, 2019 | 22.87 | 23.00 | 22.43 | 22.87 | 872 | -0.22(-0.96%) |
Dec 05, 2019 | 22.74 | 23.09 | 22.74 | 23.09 | 33 | +0.07(+0.32%) |
Dec 04, 2019 | 22.74 | 23.33 | 22.74 | 23.02 | 94 | +0.01(+0.03%) |
Dec 03, 2019 | 22.74 | 23.01 | 22.61 | 23.01 | 151 | +0.27(+1.19%) |
Dec 02, 2019 | 23.52 | 23.60 | 22.61 | 22.74 | 1,024 | -0.78(-3.33%) |
Nov 29, 2019 | 23.52 | 23.52 | 23.52 | 23.52 | 22 | +0.26(+1.12%) |
Nov 27, 2019 | 22.74 | 23.65 | 22.61 | 23.26 | 1,584 | +0.02(+0.07%) |
Nov 26, 2019 | 23.26 | 24.31 | 22.87 | 23.24 | 735 | +0.26(+1.12%) |
Nov 25, 2019 | 24.18 | 24.65 | 22.48 | 22.99 | 2,090 | -2.23(-8.86%) |
Nov 22, 2019 | 24.31 | 29.27 | 22.48 | 25.22 | 28,703 | +2.22(+9.65%) |
Nov 21, 2019 | 22.87 | 23.59 | 22.87 | 23.00 | 423 | -0.64(-2.72%) |
Nov 20, 2019 | 23.64 | 23.64 | 23.64 | 23.64 | 23 | +0.71(+3.09%) |
Nov 19, 2019 | 22.74 | 23.65 | 22.48 | 22.93 | 1,555 | -1.11(-4.61%) |
Nov 18, 2019 | 23.00 | 24.04 | 23.00 | 24.04 | 140 | +1.57(+6.97%) |
Nov 15, 2019 | 22.61 | 22.74 | 22.35 | 22.48 | 428 | -0.91(-3.91%) |
Nov 14, 2019 | 23.39 | 23.39 | 23.39 | 23.39 | 318 | -1.57(-6.28%) |
Nov 13, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 31 | +0.65(+2.69%) |
Nov 12, 2019 | 24.31 | 24.31 | 24.31 | 2 | +0.00(+0.00%) | |
Nov 11, 2019 | 23.34 | 24.31 | 23.34 | 24.31 | 44 | +1.62(+7.16%) |
Nov 08, 2019 | 22.35 | 22.68 | 22.35 | 22.68 | 122 | -1.17(-4.89%) |
Nov 07, 2019 | 23.52 | 24.37 | 23.39 | 23.85 | 495 | -0.07(-0.27%) |
Nov 06, 2019 | 23.91 | 23.97 | 23.91 | 23.91 | 274 | -1.57(-6.15%) |
Nov 05, 2019 | 25.48 | 26.01 | 24.18 | 25.48 | 824 | +0.26(+1.04%) |
Nov 04, 2019 | 25.09 | 25.35 | 23.52 | 25.22 | 761 | +1.31(+5.46%) |
Nov 01, 2019 | 24.83 | 28.75 | 21.56 | 23.91 | 11,011 | -0.08(-0.32%) |
Oct 31, 2019 | 23.99 | 23.99 | 23.99 | 0 | +0.00(+0.00%) | |
Oct 30, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 76 | -0.45(-1.83%) |
Oct 29, 2019 | 24.44 | 24.44 | 24.44 | 4 | +0.00(+0.00%) | |
Oct 28, 2019 | 24.83 | 24.83 | 24.44 | 24.44 | 67 | -0.26(-1.06%) |
Oct 25, 2019 | 24.70 | 24.70 | 24.70 | 0 | +0.00(+0.00%) | |
Oct 24, 2019 | 25.22 | 25.22 | 24.70 | 276 | -0.52(-2.07%) | |
Oct 23, 2019 | 25.35 | 25.35 | 23.78 | 25.22 | 200 | +0.52(+2.12%) |
Oct 22, 2019 | 23.07 | 24.70 | 23.07 | 24.70 | 30 | -0.12(-0.47%) |
Oct 21, 2019 | 24.37 | 24.82 | 24.37 | 24.82 | 24 | +1.47(+6.32%) |
Oct 18, 2019 | 23.34 | 23.34 | 23.34 | 23.34 | 7 | -1.10(-4.48%) |
Oct 17, 2019 | 22.22 | 24.44 | 22.22 | 24.44 | 45 | +0.65(+2.75%) |
Oct 16, 2019 | 23.78 | 23.78 | 23.78 | 2 | +0.00(+0.00%) | |
Oct 15, 2019 | 20.65 | 23.78 | 20.65 | 23.78 | 256 | +0.91(+4.00%) |
Oct 14, 2019 | 23.26 | 25.48 | 22.87 | 22.87 | 139 | -0.13(-0.57%) |
Oct 11, 2019 | 23.00 | 23.00 | 23.00 | 23.00 | 15 | -1.05(-4.35%) |
Oct 10, 2019 | 24.05 | 24.05 | 24.05 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 21.69 | 24.05 | 21.69 | 24.05 | 576 | +1.05(+4.55%) |
Oct 08, 2019 | 22.48 | 23.00 | 22.48 | 23.00 | 40 | -0.52(-2.22%) |
Oct 07, 2019 | 25.35 | 25.35 | 23.52 | 23.52 | 23 | -1.32(-5.31%) |
Oct 04, 2019 | 23.39 | 25.42 | 23.39 | 24.84 | 1,813 | +1.45(+6.20%) |
Oct 03, 2019 | 23.39 | 23.39 | 23.39 | 2 | +0.00(+0.00%) | |
Oct 02, 2019 | 23.39 | 23.39 | 21.43 | 23.39 | 275 | +0.39(+1.70%) |
Oct 01, 2019 | 21.82 | 23.00 | 21.56 | 23.00 | 500 | +0.52(+2.33%) |
Sep 30, 2019 | 22.87 | 22.87 | 22.22 | 22.48 | 84 | -1.05(-4.44%) |
Sep 27, 2019 | 22.10 | 23.52 | 22.10 | 23.52 | 107 | +1.18(+5.26%) |
Sep 26, 2019 | 23.13 | 23.39 | 22.35 | 22.35 | 179 | -1.31(-5.52%) |
Sep 25, 2019 | 23.39 | 23.78 | 21.30 | 23.65 | 395 | +0.91(+4.02%) |
Sep 24, 2019 | 22.74 | 23.26 | 21.85 | 22.74 | 180 | +0.26(+1.16%) |
Sep 23, 2019 | 23.00 | 23.00 | 21.30 | 22.48 | 703 | -1.29(-5.44%) |
Sep 20, 2019 | 23.00 | 23.77 | 23.00 | 23.77 | 489 | +0.77(+3.35%) |
Sep 19, 2019 | 23.78 | 23.78 | 22.81 | 23.00 | 852 | -0.73(-3.06%) |
Sep 18, 2019 | 25.35 | 25.35 | 21.95 | 23.73 | 1,576 | -0.58(-2.39%) |
Sep 17, 2019 | 26.14 | 31.62 | 19.99 | 24.31 | 28,688 | -1.05(-4.12%) |
Sep 16, 2019 | 25.35 | 25.88 | 25.22 | 25.35 | 219 | -0.39(-1.52%) |
Sep 13, 2019 | 25.61 | 26.14 | 25.61 | 25.74 | 772 | +0.33(+1.29%) |
Sep 12, 2019 | 25.27 | 25.42 | 25.27 | 25.42 | 53 | +0.59(+2.37%) |
Sep 11, 2019 | 25.48 | 26.01 | 24.83 | 24.83 | 636 | -1.31(-5.00%) |
Sep 10, 2019 | 25.48 | 26.14 | 25.35 | 26.14 | 313 | +0.13(+0.50%) |
Sep 09, 2019 | 26.27 | 26.79 | 25.74 | 26.01 | 456 | -0.39(-1.48%) |
Sep 06, 2019 | 26.53 | 26.53 | 25.74 | 26.40 | 76 | +0.52(+2.02%) |
Sep 05, 2019 | 26.14 | 26.40 | 25.48 | 25.88 | 716 | -0.52(-1.98%) |
Sep 04, 2019 | 25.22 | 26.40 | 24.90 | 26.40 | 730 | +1.70(+6.88%) |
Sep 03, 2019 | 25.88 | 26.01 | 24.31 | 24.70 | 515 | -1.96(-7.35%) |
Aug 30, 2019 | 26.66 | 26.66 | 26.66 | 4 | +0.00(+0.00%) | |
Aug 29, 2019 | 26.66 | 26.66 | 25.19 | 26.66 | 101 | +1.05(+4.08%) |
Aug 28, 2019 | 26.01 | 26.53 | 25.22 | 25.61 | 726 | -0.39(-1.51%) |
Aug 27, 2019 | 26.27 | 26.40 | 26.01 | 26.01 | 38 | +0.26(+1.02%) |
Aug 26, 2019 | 25.48 | 25.74 | 24.57 | 25.74 | 1,752 | +0.79(+3.17%) |
Aug 23, 2019 | 26.53 | 26.53 | 24.83 | 24.95 | 283 | -1.05(-4.05%) |
Aug 22, 2019 | 25.61 | 26.27 | 25.48 | 26.01 | 1,147 | +0.78(+3.11%) |
Aug 21, 2019 | 26.14 | 26.14 | 24.31 | 25.22 | 1,226 | -1.83(-6.76%) |
Aug 20, 2019 | 25.88 | 27.05 | 24.83 | 27.05 | 1,491 | +1.96(+7.81%) |
Aug 19, 2019 | 25.48 | 25.48 | 24.44 | 25.09 | 946 | -0.39(-1.54%) |
Aug 16, 2019 | 25.61 | 26.14 | 24.31 | 25.48 | 2,265 | -0.64(-2.45%) |
Aug 15, 2019 | 26.14 | 26.92 | 25.88 | 26.12 | 1,729 | -0.67(-2.49%) |
Aug 14, 2019 | 28.23 | 28.23 | 26.79 | 26.79 | 2,198 | -2.61(-8.89%) |
Aug 13, 2019 | 28.10 | 29.80 | 27.44 | 29.40 | 1,369 | +1.44(+5.14%) |
Aug 12, 2019 | 28.10 | 30.06 | 27.97 | 27.97 | 3,802 | -0.39(-1.38%) |
Aug 09, 2019 | 29.27 | 31.23 | 27.84 | 28.36 | 3,336 | -1.05(-3.56%) |
Aug 08, 2019 | 29.40 | 29.40 | 27.97 | 29.40 | 1,177 | +0.00(+0.00%) |
Aug 07, 2019 | 29.01 | 29.66 | 28.36 | 29.40 | 394 | +0.26(+0.90%) |
Aug 06, 2019 | 29.01 | 30.06 | 28.62 | 29.14 | 545 | +0.65(+2.29%) |
Aug 05, 2019 | 29.93 | 30.19 | 28.49 | 28.49 | 605 | -2.61(-8.40%) |
Aug 02, 2019 | 30.97 | 31.10 | 30.97 | 31.10 | 45 | -0.26(-0.83%) |
Aug 01, 2019 | 30.84 | 32.02 | 29.66 | 31.36 | 153 | +0.00(+0.00%) |
Jul 31, 2019 | 30.84 | 32.28 | 28.49 | 31.36 | 1,886 | +0.52(+1.69%) |
Jul 30, 2019 | 30.84 | 31.76 | 29.95 | 30.84 | 847 | +0.52(+1.73%) |
Jul 29, 2019 | 30.97 | 32.41 | 30.32 | 30.32 | 995 | -0.65(-2.11%) |
Jul 26, 2019 | 31.36 | 32.54 | 30.84 | 30.97 | 994 | -0.26(-0.84%) |
Jul 25, 2019 | 32.41 | 32.67 | 30.84 | 31.23 | 2,601 | -1.57(-4.78%) |
Jul 24, 2019 | 32.28 | 33.32 | 32.02 | 32.80 | 3,165 | +0.78(+2.45%) |
Jul 23, 2019 | 32.41 | 33.06 | 31.89 | 32.02 | 2,934 | -0.65(-2.00%) |
Jul 22, 2019 | 32.15 | 33.06 | 31.10 | 32.67 | 6,905 | +1.15(+3.65%) |
Jul 19, 2019 | 32.02 | 35.15 | 31.23 | 31.52 | 14,623 | +0.42(+1.34%) |
Jul 18, 2019 | 30.06 | 33.06 | 29.53 | 31.10 | 9,688 | +1.44(+4.85%) |
Jul 17, 2019 | 30.71 | 30.97 | 29.53 | 29.66 | 4,815 | -1.05(-3.40%) |
Jul 16, 2019 | 33.06 | 33.06 | 30.45 | 30.71 | 6,444 | -2.61(-7.84%) |
Jul 15, 2019 | 31.36 | 33.32 | 30.71 | 33.32 | 16,767 | -1.57(-4.49%) |
Jul 12, 2019 | 45.22 | 45.48 | 32.41 | 34.89 | 407,401 | +5.36(+18.14%) |
Jul 11, 2019 | 32.15 | 32.15 | 28.24 | 29.53 | 455 | -2.61(-8.13%) |
Jul 10, 2019 | 29.93 | 32.15 | 29.93 | 32.15 | 560 | +1.70(+5.58%) |
Jul 09, 2019 | 30.97 | 30.97 | 29.53 | 30.45 | 254 | -0.26(-0.85%) |
Jul 08, 2019 | 30.58 | 30.71 | 28.23 | 30.71 | 149 | +0.33(+1.08%) |
Jul 05, 2019 | 30.71 | 30.71 | 30.38 | 30.38 | 99 | -1.11(-3.53%) |
Jul 03, 2019 | 31.36 | 32.15 | 31.36 | 31.49 | 45 | -0.26(-0.82%) |
Jul 02, 2019 | 32.02 | 32.02 | 30.71 | 31.76 | 306 | +1.18(+3.85%) |
Jul 01, 2019 | 32.15 | 33.26 | 30.19 | 30.58 | 150 | -1.96(-6.02%) |
Jun 28, 2019 | 30.84 | 32.64 | 29.42 | 32.54 | 4,009 | +2.48(+8.26%) |
Jun 27, 2019 | 30.32 | 31.49 | 29.55 | 30.06 | 6,175 | +0.26(+0.88%) |
Jun 26, 2019 | 30.45 | 31.62 | 29.40 | 29.80 | 2,963 | -0.26(-0.87%) |
Jun 25, 2019 | 31.62 | 32.21 | 29.40 | 30.06 | 1,567 | -1.70(-5.35%) |
Jun 24, 2019 | 32.15 | 32.47 | 29.40 | 31.76 | 592 | -0.13(-0.41%) |
Jun 21, 2019 | 31.50 | 32.93 | 31.50 | 31.89 | 795 | -0.78(-2.40%) |
Jun 20, 2019 | 31.43 | 32.74 | 31.43 | 32.67 | 474 | +0.00(+0.00%) |
Jun 19, 2019 | 30.32 | 32.80 | 30.32 | 32.67 | 763 | +1.57(+5.04%) |
Jun 18, 2019 | 30.71 | 32.41 | 30.06 | 31.10 | 441 | -0.39(-1.24%) |
Jun 17, 2019 | 30.97 | 31.49 | 30.97 | 31.49 | 154 | +0.39(+1.26%) |
Jun 14, 2019 | 30.71 | 31.10 | 30.19 | 31.10 | 642 | -0.13(-0.42%) |
Jun 13, 2019 | 30.71 | 31.62 | 30.25 | 31.23 | 316 | +0.00(+0.00%) |
Jun 12, 2019 | 31.56 | 31.62 | 31.09 | 31.23 | 77 | +0.13(+0.42%) |
Jun 11, 2019 | 31.36 | 31.76 | 31.09 | 31.10 | 255 | +1.18(+3.93%) |
Jun 10, 2019 | 33.06 | 33.06 | 29.93 | 29.93 | 300 | -1.44(-4.58%) |
Jun 07, 2019 | 29.53 | 31.76 | 29.53 | 31.36 | 1,553 | +1.57(+5.26%) |
Jun 06, 2019 | 30.71 | 33.59 | 29.14 | 29.80 | 6,036 | -0.13(-0.44%) |
Jun 05, 2019 | 29.80 | 31.37 | 29.53 | 29.93 | 1,162 | -0.26(-0.87%) |
Jun 04, 2019 | 30.84 | 30.84 | 28.51 | 30.19 | 1,145 | +0.91(+3.13%) |
Jun 03, 2019 | 35.55 | 35.55 | 27.57 | 29.27 | 15,110 | -1.70(-5.49%) |
May 31, 2019 | 30.06 | 32.28 | 29.66 | 30.97 | 374 | +0.26(+0.85%) |
May 30, 2019 | 31.23 | 32.67 | 30.71 | 30.71 | 1,762 | -1.82(-5.58%) |
May 29, 2019 | 32.27 | 32.59 | 31.68 | 32.53 | 170 | +0.64(+2.01%) |
May 28, 2019 | 33.72 | 33.72 | 31.76 | 31.89 | 1,393 | -3.53(-9.96%) |
May 24, 2019 | 35.41 | 35.41 | 35.41 | 35.41 | 15 | +1.05(+3.04%) |
May 23, 2019 | 33.85 | 34.37 | 32.93 | 34.37 | 288 | -0.13(-0.38%) |
May 22, 2019 | 34.76 | 35.27 | 34.50 | 34.50 | 834 | -0.83(-2.35%) |
May 21, 2019 | 35.15 | 36.33 | 35.15 | 35.33 | 200 | +0.44(+1.25%) |
May 20, 2019 | 35.55 | 35.55 | 34.50 | 34.89 | 274 | -1.57(-4.30%) |
May 17, 2019 | 37.90 | 37.90 | 34.11 | 36.46 | 704 | +0.26(+0.72%) |
May 16, 2019 | 36.07 | 36.33 | 34.70 | 36.20 | 476 | +1.57(+4.53%) |
May 15, 2019 | 34.11 | 36.33 | 34.11 | 34.63 | 869 | +0.00(+0.00%) |
May 14, 2019 | 35.68 | 36.59 | 34.63 | 34.63 | 296 | -1.96(-5.36%) |
May 13, 2019 | 34.76 | 37.76 | 34.29 | 36.59 | 97 | -1.18(-3.11%) |
May 10, 2019 | 36.07 | 37.77 | 32.67 | 37.77 | 550 | +0.00(+0.00%) |
May 09, 2019 | 35.86 | 37.90 | 35.86 | 37.77 | 187 | -1.05(-2.69%) |
May 08, 2019 | 38.81 | 38.81 | 38.81 | 38.81 | 8 | -0.13(-0.34%) |
May 07, 2019 | 37.51 | 38.94 | 37.11 | 38.94 | 865 | +1.18(+3.11%) |
May 06, 2019 | 36.33 | 39.07 | 36.17 | 37.77 | 1,773 | +1.32(+3.61%) |
May 03, 2019 | 36.62 | 37.24 | 36.33 | 36.45 | 260 | -0.01(-0.03%) |
May 02, 2019 | 35.72 | 36.46 | 35.72 | 36.46 | 183 | -0.65(-1.76%) |
May 01, 2019 | 36.59 | 37.11 | 35.41 | 37.11 | 772 | -0.13(-0.35%) |
Apr 30, 2019 | 36.88 | 37.38 | 36.88 | 37.24 | 264 | +0.00(+0.00%) |
Apr 29, 2019 | 36.59 | 37.38 | 36.46 | 37.24 | 1,090 | +0.39(+1.06%) |
Apr 26, 2019 | 36.33 | 37.24 | 36.33 | 36.85 | 374 | +0.46(+1.26%) |
Apr 25, 2019 | 39.47 | 39.47 | 36.39 | 36.39 | 673 | -1.76(-4.62%) |
Apr 24, 2019 | 37.24 | 38.42 | 36.59 | 38.16 | 898 | +0.91(+2.46%) |
Apr 23, 2019 | 39.86 | 39.86 | 36.46 | 37.24 | 8,603 | -0.78(-2.06%) |
Apr 22, 2019 | 36.59 | 39.79 | 35.55 | 38.03 | 1,694 | +1.44(+3.93%) |
Apr 18, 2019 | 37.38 | 37.38 | 36.59 | 36.59 | 145 | -1.96(-5.08%) |
Apr 17, 2019 | 36.72 | 38.55 | 36.59 | 38.55 | 677 | +1.38(+3.72%) |
Apr 16, 2019 | 37.38 | 37.65 | 36.59 | 37.17 | 839 | -1.64(-4.24%) |
Apr 15, 2019 | 38.03 | 39.20 | 37.04 | 38.81 | 356 | +0.65(+1.71%) |
Apr 12, 2019 | 39.86 | 39.86 | 37.76 | 38.16 | 198 | -1.44(-3.63%) |
Apr 11, 2019 | 38.94 | 39.60 | 38.52 | 39.60 | 669 | +0.65(+1.67%) |
Apr 10, 2019 | 39.47 | 40.34 | 38.94 | 38.94 | 624 | -1.04(-2.61%) |
Apr 09, 2019 | 38.35 | 39.99 | 38.35 | 39.99 | 583 | -0.39(-0.97%) |
Apr 08, 2019 | 40.25 | 40.38 | 39.20 | 40.38 | 1,706 | +0.13(+0.32%) |
Apr 05, 2019 | 39.07 | 41.03 | 39.07 | 40.25 | 765 | +1.83(+4.76%) |
Apr 04, 2019 | 39.99 | 41.69 | 38.42 | 38.42 | 6,648 | -2.35(-5.77%) |
Apr 03, 2019 | 38.94 | 41.03 | 38.68 | 40.77 | 1,765 | +1.31(+3.31%) |
Apr 02, 2019 | 38.30 | 40.64 | 38.17 | 39.47 | 3,121 | +0.78(+2.03%) |
Apr 01, 2019 | 39.20 | 39.20 | 37.70 | 38.68 | 2,065 | -0.01(-0.03%) |
Mar 29, 2019 | 39.20 | 40.90 | 37.24 | 38.69 | 5,930 | +0.27(+0.71%) |
Mar 28, 2019 | 37.11 | 41.69 | 35.41 | 38.42 | 13,963 | +1.18(+3.16%) |
Mar 27, 2019 | 36.98 | 37.38 | 34.89 | 37.24 | 917 | +0.72(+1.97%) |
Mar 26, 2019 | 35.81 | 36.98 | 34.89 | 36.53 | 400 | +0.72(+2.01%) |
Mar 25, 2019 | 37.77 | 37.77 | 34.89 | 35.81 | 2,348 | -2.48(-6.48%) |
Mar 22, 2019 | 38.55 | 38.55 | 37.77 | 38.29 | 428 | +0.52(+1.38%) |
Mar 21, 2019 | 37.68 | 38.42 | 37.00 | 37.77 | 1,041 | -0.13(-0.34%) |
Mar 20, 2019 | 38.16 | 38.81 | 37.58 | 37.90 | 501 | -0.26(-0.69%) |
Mar 19, 2019 | 37.24 | 40.12 | 36.85 | 38.16 | 5,632 | +0.78(+2.10%) |
Mar 18, 2019 | 37.64 | 37.64 | 36.72 | 37.38 | 315 | -0.39(-1.04%) |
Mar 15, 2019 | 35.68 | 37.77 | 35.68 | 37.77 | 1,346 | -0.13(-0.34%) |
Mar 14, 2019 | 37.38 | 37.90 | 35.82 | 37.90 | 1,993 | +0.78(+2.11%) |
Mar 13, 2019 | 37.11 | 37.45 | 36.33 | 37.11 | 1,256 | +0.65(+1.79%) |
Mar 12, 2019 | 36.33 | 37.11 | 34.76 | 36.46 | 1,298 | +0.52(+1.45%) |
Mar 11, 2019 | 36.20 | 37.24 | 35.02 | 35.94 | 1,107 | -1.51(-4.04%) |
Mar 08, 2019 | 36.33 | 37.64 | 35.41 | 37.45 | 1,981 | +1.12(+3.09%) |
Mar 07, 2019 | 37.64 | 37.64 | 36.33 | 36.33 | 1,969 | -1.83(-4.79%) |
Mar 06, 2019 | 37.64 | 38.16 | 34.11 | 38.16 | 3,329 | +0.59(+1.57%) |
Mar 05, 2019 | 36.85 | 37.57 | 35.94 | 37.57 | 6,834 | -0.72(-1.88%) |
Mar 04, 2019 | 44.43 | 45.33 | 33.72 | 38.29 | 135,773 | +1.05(+2.81%) |