Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 15.75 | 18.00 | 15.43 | 17.93 | 2,634,352 | +1.40(+8.49%) |
Feb 27, 2020 | 17.34 | 18.34 | 15.54 | 16.53 | 3,398,741 | -0.85(-4.88%) |
Feb 26, 2020 | 18.51 | 18.86 | 17.10 | 17.38 | 1,944,954 | -0.96(-5.24%) |
Feb 25, 2020 | 20.12 | 20.19 | 18.08 | 18.34 | 1,843,670 | -1.67(-8.34%) |
Feb 24, 2020 | 19.95 | 20.30 | 19.29 | 20.01 | 1,620,155 | -1.09(-5.18%) |
Feb 21, 2020 | 21.10 | 21.20 | 20.55 | 21.10 | 1,222,156 | -0.32(-1.50%) |
Feb 20, 2020 | 21.23 | 21.96 | 21.06 | 21.42 | 1,194,857 | +0.29(+1.38%) |
Feb 19, 2020 | 20.62 | 21.39 | 20.35 | 21.13 | 1,379,828 | +0.81(+3.99%) |
Feb 18, 2020 | 20.77 | 20.88 | 20.02 | 20.32 | 1,389,801 | -0.71(-3.36%) |
Feb 14, 2020 | 20.99 | 21.20 | 20.68 | 21.03 | 1,242,529 | +0.26(+1.27%) |
Feb 13, 2020 | 20.84 | 21.08 | 20.33 | 20.76 | 1,009,707 | -0.16(-0.77%) |
Feb 12, 2020 | 21.02 | 22.08 | 20.61 | 20.92 | 1,786,680 | +0.36(+1.74%) |
Feb 11, 2020 | 20.74 | 20.94 | 20.27 | 20.56 | 1,234,694 | +0.26(+1.30%) |
Feb 10, 2020 | 20.60 | 20.64 | 19.85 | 20.30 | 1,394,722 | -0.59(-2.84%) |
Feb 07, 2020 | 21.27 | 21.39 | 20.23 | 20.89 | 1,294,946 | -0.77(-3.57%) |
Feb 06, 2020 | 22.08 | 22.39 | 21.53 | 21.67 | 1,812,219 | -0.41(-1.84%) |
Feb 05, 2020 | 21.60 | 22.47 | 21.49 | 22.07 | 1,722,998 | +1.00(+4.74%) |
Feb 04, 2020 | 21.14 | 21.48 | 20.78 | 21.07 | 1,474,760 | +0.46(+2.24%) |
Feb 03, 2020 | 20.23 | 21.07 | 20.16 | 20.61 | 2,001,173 | +0.26(+1.30%) |
Jan 31, 2020 | 20.14 | 20.58 | 19.62 | 20.35 | 1,680,756 | -0.24(-1.14%) |
Jan 30, 2020 | 19.79 | 20.59 | 19.58 | 20.58 | 1,330,272 | +0.50(+2.49%) |
Jan 29, 2020 | 20.48 | 20.82 | 19.80 | 20.08 | 1,765,264 | -0.06(-0.28%) |
Jan 28, 2020 | 19.41 | 20.28 | 19.05 | 20.14 | 2,072,723 | +0.97(+5.06%) |
Jan 27, 2020 | 19.15 | 19.73 | 19.07 | 19.17 | 2,573,880 | -0.68(-3.42%) |
Jan 24, 2020 | 20.14 | 20.15 | 19.07 | 19.85 | 2,558,803 | -0.49(-2.39%) |
Jan 23, 2020 | 20.05 | 20.55 | 19.15 | 20.33 | 2,764,417 | +0.08(+0.40%) |
Jan 22, 2020 | 21.38 | 21.40 | 20.19 | 20.25 | 2,223,322 | -1.33(-6.16%) |
Jan 21, 2020 | 22.65 | 22.67 | 21.56 | 21.58 | 2,087,898 | -1.19(-5.22%) |
Jan 17, 2020 | 22.80 | 23.02 | 22.12 | 22.77 | 3,631,983 | +0.23(+1.00%) |
Jan 16, 2020 | 22.89 | 23.33 | 22.46 | 22.54 | 2,155,122 | -0.17(-0.75%) |
Jan 15, 2020 | 23.40 | 23.78 | 22.35 | 22.71 | 2,235,430 | -1.00(-4.21%) |
Jan 14, 2020 | 24.34 | 24.34 | 23.52 | 23.71 | 4,858,733 | -0.58(-2.40%) |
Jan 13, 2020 | 23.70 | 24.33 | 23.10 | 24.30 | 1,486,042 | +0.48(+2.02%) |
Jan 10, 2020 | 23.91 | 23.92 | 23.18 | 23.82 | 1,601,493 | -0.18(-0.75%) |
Jan 09, 2020 | 24.77 | 24.78 | 23.72 | 23.99 | 2,467,655 | -0.89(-3.56%) |
Jan 08, 2020 | 26.15 | 26.24 | 24.38 | 24.88 | 1,611,511 | -1.18(-4.52%) |
Jan 07, 2020 | 25.93 | 26.10 | 25.38 | 26.06 | 2,038,219 | +0.10(+0.40%) |
Jan 06, 2020 | 26.09 | 26.15 | 25.55 | 25.95 | 1,367,955 | +0.05(+0.18%) |
Jan 03, 2020 | 25.59 | 26.12 | 25.38 | 25.91 | 1,675,557 | +1.06(+4.29%) |
Jan 02, 2020 | 24.72 | 25.00 | 24.38 | 24.84 | 837,348 | +0.18(+0.73%) |
Dec 31, 2019 | 24.07 | 24.94 | 23.96 | 24.66 | 857,886 | +0.29(+1.20%) |
Dec 30, 2019 | 24.19 | 24.70 | 24.05 | 24.37 | 918,613 | +0.31(+1.29%) |
Dec 27, 2019 | 24.84 | 24.92 | 23.98 | 24.06 | 781,700 | -0.55(-2.22%) |
Dec 26, 2019 | 25.08 | 25.12 | 24.54 | 24.61 | 374,298 | -0.16(-0.65%) |
Dec 24, 2019 | 24.98 | 25.20 | 24.61 | 24.77 | 314,717 | -0.23(-0.91%) |
Dec 23, 2019 | 24.75 | 25.14 | 24.41 | 24.99 | 865,769 | +0.37(+1.49%) |
Dec 20, 2019 | 24.32 | 24.64 | 23.89 | 24.63 | 3,756,979 | +0.32(+1.32%) |
Dec 19, 2019 | 23.54 | 24.73 | 23.51 | 24.31 | 1,336,048 | +0.95(+4.08%) |
Dec 18, 2019 | 23.44 | 23.79 | 23.05 | 23.35 | 1,685,979 | -0.29(-1.24%) |
Dec 17, 2019 | 23.37 | 23.86 | 23.28 | 23.65 | 1,088,548 | +0.37(+1.58%) |
Dec 16, 2019 | 22.79 | 23.72 | 22.74 | 23.28 | 2,012,380 | +0.78(+3.48%) |
Dec 13, 2019 | 22.27 | 22.93 | 22.02 | 22.50 | 1,503,237 | +0.31(+1.40%) |
Dec 12, 2019 | 21.88 | 22.53 | 21.72 | 22.18 | 1,343,009 | +0.36(+1.64%) |
Dec 11, 2019 | 22.13 | 22.58 | 21.75 | 21.83 | 860,993 | -0.30(-1.36%) |
Dec 10, 2019 | 21.79 | 22.49 | 21.77 | 22.13 | 662,912 | +0.19(+0.86%) |
Dec 09, 2019 | 21.61 | 22.13 | 21.45 | 21.94 | 1,200,110 | +0.07(+0.30%) |
Dec 06, 2019 | 21.21 | 21.97 | 21.02 | 21.87 | 1,379,090 | +0.76(+3.62%) |
Dec 05, 2019 | 21.83 | 22.05 | 21.00 | 21.11 | 1,219,921 | -0.55(-2.52%) |
Dec 04, 2019 | 21.54 | 22.07 | 21.41 | 21.66 | 2,204,403 | +0.53(+2.50%) |
Dec 03, 2019 | 21.15 | 21.63 | 20.86 | 21.13 | 1,147,426 | -0.28(-1.32%) |
Dec 02, 2019 | 21.53 | 22.11 | 21.28 | 21.41 | 1,140,583 | -0.01(-0.04%) |
Nov 29, 2019 | 22.04 | 22.18 | 21.36 | 21.42 | 653,415 | -1.00(-4.46%) |
Nov 27, 2019 | 22.50 | 22.81 | 22.09 | 22.42 | 796,980 | +0.01(+0.04%) |
Nov 26, 2019 | 22.63 | 22.63 | 22.18 | 22.41 | 1,314,718 | -0.41(-1.78%) |
Nov 25, 2019 | 22.02 | 22.87 | 21.62 | 22.82 | 911,907 | +0.74(+3.33%) |
Nov 22, 2019 | 22.98 | 23.28 | 21.95 | 22.08 | 1,044,000 | -0.89(-3.86%) |
Nov 21, 2019 | 22.66 | 23.04 | 22.11 | 22.97 | 1,096,646 | +0.64(+2.87%) |
Nov 20, 2019 | 22.11 | 22.96 | 21.73 | 22.33 | 1,620,668 | +0.23(+1.02%) |
Nov 19, 2019 | 22.91 | 23.05 | 21.99 | 22.10 | 1,717,654 | -0.94(-4.09%) |
Nov 18, 2019 | 23.95 | 23.95 | 22.87 | 23.04 | 1,192,773 | -1.13(-4.68%) |
Nov 15, 2019 | 23.98 | 24.56 | 23.71 | 24.17 | 764,404 | +0.39(+1.62%) |
Nov 14, 2019 | 23.68 | 24.53 | 23.59 | 23.79 | 1,440,214 | +0.12(+0.52%) |
Nov 13, 2019 | 24.48 | 24.89 | 23.47 | 23.66 | 1,657,060 | -0.86(-3.50%) |
Nov 12, 2019 | 24.09 | 24.87 | 23.66 | 24.52 | 1,943,355 | +0.55(+2.28%) |
Nov 11, 2019 | 23.68 | 24.01 | 23.02 | 23.98 | 1,759,794 | -0.09(-0.39%) |
Nov 08, 2019 | 23.80 | 24.39 | 23.52 | 24.07 | 1,610,088 | -0.05(-0.20%) |
Nov 07, 2019 | 21.76 | 24.22 | 21.56 | 24.12 | 3,203,475 | +2.53(+11.70%) |
Nov 06, 2019 | 22.03 | 22.90 | 21.50 | 21.59 | 2,298,624 | -0.59(-2.68%) |
Nov 05, 2019 | 21.80 | 22.64 | 21.63 | 22.18 | 2,113,053 | +0.71(+3.29%) |
Nov 04, 2019 | 20.05 | 22.03 | 20.05 | 21.48 | 2,406,795 | +1.74(+8.83%) |
Nov 01, 2019 | 19.06 | 19.97 | 18.83 | 19.73 | 1,334,737 | +0.93(+4.96%) |
Oct 31, 2019 | 19.19 | 19.42 | 18.44 | 18.80 | 1,727,551 | -0.44(-2.30%) |
Oct 30, 2019 | 20.42 | 20.57 | 19.00 | 19.24 | 2,317,721 | -1.20(-5.86%) |
Oct 29, 2019 | 20.20 | 20.60 | 19.18 | 20.44 | 2,041,060 | +0.03(+0.14%) |
Oct 28, 2019 | 20.94 | 21.20 | 20.40 | 20.41 | 1,143,875 | -0.41(-1.95%) |
Oct 25, 2019 | 20.62 | 21.07 | 20.32 | 20.82 | 1,380,257 | +0.12(+0.59%) |
Oct 24, 2019 | 21.12 | 21.30 | 20.44 | 20.70 | 1,458,283 | -0.39(-1.85%) |
Oct 23, 2019 | 19.84 | 21.16 | 19.56 | 21.09 | 1,999,528 | +1.22(+6.14%) |
Oct 22, 2019 | 19.81 | 20.38 | 19.28 | 19.87 | 1,904,453 | +0.10(+0.52%) |
Oct 21, 2019 | 19.99 | 20.39 | 19.56 | 19.76 | 1,658,848 | -0.21(-1.06%) |
Oct 18, 2019 | 21.52 | 21.75 | 19.95 | 19.97 | 2,725,181 | -1.65(-7.65%) |
Oct 17, 2019 | 22.71 | 22.95 | 21.55 | 21.63 | 2,050,012 | -1.12(-4.93%) |
Oct 16, 2019 | 22.83 | 23.49 | 22.70 | 22.75 | 1,503,568 | -0.03(-0.12%) |
Oct 15, 2019 | 22.69 | 23.50 | 22.38 | 22.78 | 1,039,468 | -0.08(-0.33%) |
Oct 14, 2019 | 23.16 | 23.26 | 22.13 | 22.85 | 1,141,149 | -0.87(-3.65%) |
Oct 11, 2019 | 23.79 | 24.46 | 23.57 | 23.72 | 988,823 | +0.31(+1.33%) |
Oct 10, 2019 | 23.50 | 23.70 | 22.92 | 23.41 | 954,913 | -0.04(-0.16%) |
Oct 09, 2019 | 23.71 | 23.98 | 23.21 | 23.45 | 827,628 | +0.07(+0.28%) |
Oct 08, 2019 | 23.69 | 24.04 | 23.36 | 23.38 | 963,013 | -0.61(-2.55%) |
Oct 07, 2019 | 24.43 | 24.53 | 23.85 | 23.99 | 1,248,687 | -0.55(-2.23%) |
Oct 04, 2019 | 24.74 | 24.99 | 24.22 | 24.54 | 1,154,246 | -0.25(-1.03%) |
Oct 03, 2019 | 24.09 | 25.02 | 23.96 | 24.80 | 1,082,126 | +0.43(+1.78%) |
Oct 02, 2019 | 25.06 | 25.61 | 24.27 | 24.36 | 1,353,896 | -0.84(-3.33%) |
Oct 01, 2019 | 26.42 | 27.03 | 25.05 | 25.20 | 1,987,264 | -0.95(-3.64%) |
Sep 30, 2019 | 26.28 | 26.51 | 25.81 | 26.15 | 2,664,003 | -0.41(-1.53%) |
Sep 27, 2019 | 27.26 | 27.70 | 26.53 | 26.56 | 1,471,829 | -1.14(-4.12%) |
Sep 26, 2019 | 28.24 | 28.24 | 27.48 | 27.70 | 1,062,104 | -0.73(-2.55%) |
Sep 25, 2019 | 28.19 | 28.57 | 27.54 | 28.42 | 1,093,522 | +0.07(+0.23%) |
Sep 24, 2019 | 28.58 | 28.92 | 27.94 | 28.36 | 1,634,571 | -0.29(-1.02%) |
Sep 23, 2019 | 28.62 | 29.29 | 28.41 | 28.65 | 1,151,927 | +0.00(+0.00%) |
Sep 20, 2019 | 29.70 | 30.09 | 28.36 | 28.65 | 3,308,777 | -1.06(-3.58%) |
Sep 19, 2019 | 31.19 | 31.43 | 29.30 | 29.71 | 1,775,626 | -1.09(-3.55%) |
Sep 18, 2019 | 31.71 | 31.88 | 30.70 | 30.81 | 1,353,349 | -1.42(-4.42%) |
Sep 17, 2019 | 33.69 | 33.97 | 31.80 | 32.23 | 2,613,277 | -1.85(-5.42%) |
Sep 16, 2019 | 33.07 | 34.39 | 31.76 | 34.08 | 3,119,187 | +3.28(+10.65%) |
Sep 13, 2019 | 30.13 | 30.97 | 29.59 | 30.80 | 1,671,631 | +1.13(+3.81%) |
Sep 12, 2019 | 28.90 | 30.02 | 28.29 | 29.67 | 1,538,078 | +0.08(+0.29%) |
Sep 11, 2019 | 30.66 | 31.39 | 29.45 | 29.58 | 2,013,657 | -0.96(-3.15%) |
Sep 10, 2019 | 30.95 | 32.20 | 30.16 | 30.54 | 2,310,636 | +0.30(+1.00%) |
Sep 09, 2019 | 29.37 | 30.25 | 29.32 | 30.24 | 1,810,872 | +1.29(+4.46%) |
Sep 06, 2019 | 29.71 | 29.71 | 28.89 | 28.95 | 1,702,615 | -0.88(-2.94%) |
Sep 05, 2019 | 29.98 | 30.16 | 29.38 | 29.83 | 1,650,632 | +0.47(+1.61%) |
Sep 04, 2019 | 30.00 | 30.47 | 29.34 | 29.36 | 1,559,079 | -0.06(-0.19%) |
Sep 03, 2019 | 29.19 | 29.75 | 27.72 | 29.41 | 1,868,509 | -0.60(-2.01%) |
Aug 30, 2019 | 30.59 | 30.81 | 29.40 | 30.02 | 1,289,216 | -0.36(-1.18%) |
Aug 29, 2019 | 29.21 | 30.59 | 29.21 | 30.37 | 1,621,102 | +1.55(+5.36%) |
Aug 28, 2019 | 28.63 | 29.19 | 28.33 | 28.83 | 2,304,831 | +0.66(+2.34%) |
Aug 27, 2019 | 28.87 | 29.05 | 27.81 | 28.17 | 2,748,555 | +0.23(+0.81%) |
Aug 26, 2019 | 25.16 | 29.15 | 25.16 | 27.94 | 6,343,796 | +4.15(+17.43%) |
Aug 23, 2019 | 24.90 | 24.99 | 23.70 | 23.80 | 1,632,795 | -1.71(-6.69%) |
Aug 22, 2019 | 26.40 | 26.53 | 25.34 | 25.50 | 1,186,526 | -0.71(-2.70%) |
Aug 21, 2019 | 26.46 | 26.76 | 26.12 | 26.21 | 946,991 | +0.19(+0.72%) |
Aug 20, 2019 | 26.46 | 26.61 | 25.95 | 26.02 | 789,752 | -0.64(-2.40%) |
Aug 19, 2019 | 26.26 | 26.77 | 26.00 | 26.66 | 1,597,514 | +0.93(+3.63%) |
Aug 16, 2019 | 25.19 | 26.18 | 24.87 | 25.73 | 1,070,633 | +0.85(+3.41%) |
Aug 15, 2019 | 24.66 | 25.02 | 24.06 | 24.88 | 875,516 | +0.29(+1.19%) |
Aug 14, 2019 | 25.76 | 25.76 | 24.49 | 24.59 | 1,074,119 | -1.69(-6.42%) |
Aug 13, 2019 | 26.59 | 27.04 | 25.72 | 26.27 | 1,448,906 | -0.52(-1.93%) |
Aug 12, 2019 | 26.60 | 27.11 | 25.30 | 26.79 | 1,445,558 | +0.02(+0.07%) |
Aug 09, 2019 | 27.26 | 28.55 | 26.67 | 26.77 | 1,599,689 | -0.43(-1.59%) |
Aug 08, 2019 | 22.79 | 27.41 | 22.74 | 27.21 | 2,436,340 | +1.56(+6.10%) |
Aug 07, 2019 | 23.99 | 26.11 | 22.88 | 25.64 | 2,434,541 | +0.99(+4.01%) |
Aug 06, 2019 | 24.77 | 25.29 | 23.89 | 24.65 | 1,451,136 | +0.02(+0.08%) |
Aug 05, 2019 | 24.71 | 24.89 | 24.25 | 24.64 | 1,873,099 | -0.65(-2.57%) |
Aug 02, 2019 | 26.02 | 26.86 | 25.12 | 25.29 | 1,493,263 | -0.50(-1.94%) |
Aug 01, 2019 | 26.77 | 26.77 | 24.95 | 25.79 | 2,209,849 | -1.29(-4.77%) |
Jul 31, 2019 | 26.86 | 27.80 | 26.76 | 27.08 | 1,550,431 | +0.27(+1.02%) |
Jul 30, 2019 | 25.46 | 27.03 | 25.03 | 26.80 | 1,605,635 | +1.30(+5.10%) |
Jul 29, 2019 | 26.17 | 26.44 | 24.93 | 25.50 | 1,561,855 | -0.72(-2.73%) |
Jul 26, 2019 | 26.79 | 26.95 | 26.08 | 26.22 | 836,770 | -0.63(-2.35%) |
Jul 25, 2019 | 28.23 | 28.41 | 26.75 | 26.85 | 756,825 | -1.18(-4.20%) |
Jul 24, 2019 | 27.83 | 28.46 | 27.66 | 28.03 | 1,547,153 | -0.03(-0.10%) |
Jul 23, 2019 | 27.61 | 28.06 | 27.31 | 28.06 | 1,198,438 | +0.51(+1.85%) |
Jul 22, 2019 | 27.74 | 28.09 | 27.17 | 27.55 | 1,071,315 | -0.20(-0.71%) |
Jul 19, 2019 | 27.62 | 27.90 | 27.32 | 27.75 | 1,001,238 | +0.09(+0.34%) |
Jul 18, 2019 | 28.07 | 28.28 | 27.32 | 27.65 | 1,461,042 | -0.64(-2.26%) |
Jul 17, 2019 | 28.13 | 28.49 | 27.78 | 28.29 | 2,066,617 | +0.06(+0.20%) |
Jul 16, 2019 | 28.34 | 28.88 | 27.95 | 28.24 | 1,797,604 | -0.17(-0.60%) |
Jul 15, 2019 | 28.97 | 29.22 | 28.00 | 28.40 | 1,256,385 | -0.39(-1.34%) |
Jul 12, 2019 | 29.21 | 29.53 | 28.20 | 28.79 | 1,654,229 | -0.52(-1.77%) |
Jul 11, 2019 | 30.92 | 31.13 | 29.16 | 29.31 | 1,825,476 | -1.83(-5.87%) |
Jul 10, 2019 | 30.77 | 31.25 | 30.11 | 31.14 | 1,330,460 | +0.84(+2.77%) |
Jul 09, 2019 | 30.70 | 30.70 | 29.94 | 30.30 | 1,146,358 | -0.57(-1.83%) |
Jul 08, 2019 | 31.80 | 32.21 | 30.81 | 30.86 | 1,157,078 | -1.26(-3.93%) |
Jul 05, 2019 | 32.19 | 32.82 | 31.60 | 32.13 | 904,361 | -0.24(-0.73%) |
Jul 03, 2019 | 32.62 | 32.82 | 32.17 | 32.36 | 892,371 | -0.11(-0.35%) |
Jul 02, 2019 | 33.48 | 33.57 | 32.09 | 32.48 | 1,586,709 | -1.12(-3.34%) |
Jul 01, 2019 | 34.93 | 34.96 | 33.32 | 33.60 | 1,746,802 | -0.39(-1.14%) |
Jun 28, 2019 | 33.30 | 34.17 | 33.03 | 33.98 | 2,686,558 | +0.86(+2.59%) |
Jun 27, 2019 | 32.90 | 33.43 | 32.72 | 33.13 | 1,579,946 | +0.25(+0.77%) |
Jun 26, 2019 | 32.85 | 33.48 | 32.50 | 32.87 | 1,296,321 | +0.68(+2.11%) |
Jun 25, 2019 | 32.38 | 32.80 | 31.87 | 32.19 | 1,783,039 | -0.40(-1.21%) |
Jun 24, 2019 | 32.90 | 33.50 | 32.05 | 32.59 | 1,311,056 | -0.38(-1.14%) |
Jun 21, 2019 | 33.13 | 33.75 | 32.54 | 32.97 | 1,852,440 | -0.22(-0.65%) |
Jun 20, 2019 | 32.67 | 34.60 | 32.66 | 33.18 | 2,242,936 | +1.39(+4.39%) |
Jun 19, 2019 | 32.03 | 32.17 | 31.12 | 31.79 | 1,593,400 | -0.34(-1.06%) |
Jun 18, 2019 | 30.94 | 32.51 | 30.94 | 32.13 | 1,579,163 | +1.39(+4.51%) |
Jun 17, 2019 | 29.99 | 31.01 | 29.99 | 30.74 | 1,318,602 | +0.50(+1.65%) |
Jun 14, 2019 | 31.04 | 31.75 | 29.84 | 30.24 | 1,199,130 | -0.90(-2.90%) |
Jun 13, 2019 | 31.23 | 31.84 | 30.78 | 31.15 | 951,697 | +0.95(+3.15%) |
Jun 12, 2019 | 30.86 | 31.26 | 30.01 | 30.20 | 1,240,482 | -1.12(-3.58%) |
Jun 11, 2019 | 31.30 | 32.07 | 31.24 | 31.32 | 1,360,740 | +0.24(+0.76%) |
Jun 10, 2019 | 30.64 | 31.91 | 30.63 | 31.08 | 1,297,932 | +0.52(+1.70%) |
Jun 07, 2019 | 29.88 | 30.99 | 29.58 | 30.56 | 1,227,780 | +0.58(+1.95%) |
Jun 06, 2019 | 28.80 | 30.20 | 28.80 | 29.98 | 1,449,912 | +1.25(+4.36%) |
Jun 05, 2019 | 29.81 | 29.96 | 28.43 | 28.73 | 1,464,874 | -1.09(-3.67%) |
Jun 04, 2019 | 29.87 | 30.34 | 29.55 | 29.82 | 1,255,325 | +0.39(+1.31%) |
Jun 03, 2019 | 28.92 | 29.78 | 28.44 | 29.43 | 1,365,580 | +0.67(+2.33%) |
May 31, 2019 | 27.96 | 28.98 | 27.62 | 28.76 | 1,035,087 | -0.01(-0.03%) |
May 30, 2019 | 28.79 | 29.83 | 28.68 | 28.77 | 1,626,943 | -0.02(-0.07%) |
May 29, 2019 | 29.86 | 30.01 | 28.19 | 28.79 | 3,007,099 | -1.71(-5.59%) |
May 28, 2019 | 30.21 | 30.61 | 29.98 | 30.50 | 834,166 | +0.54(+1.79%) |
May 24, 2019 | 30.68 | 30.99 | 29.80 | 29.96 | 690,234 | -0.26(-0.87%) |
May 23, 2019 | 32.20 | 32.20 | 29.82 | 30.22 | 1,185,486 | -2.85(-8.61%) |
May 22, 2019 | 33.66 | 33.98 | 32.85 | 33.07 | 679,381 | -1.12(-3.28%) |
May 21, 2019 | 33.90 | 34.27 | 33.78 | 34.19 | 759,019 | +0.56(+1.65%) |
May 20, 2019 | 34.57 | 34.89 | 33.48 | 33.64 | 593,828 | -0.92(-2.67%) |
May 17, 2019 | 34.65 | 35.22 | 34.26 | 34.56 | 865,526 | -0.51(-1.45%) |
May 16, 2019 | 35.77 | 36.05 | 34.75 | 35.07 | 714,169 | -0.57(-1.61%) |
May 15, 2019 | 35.15 | 35.98 | 34.79 | 35.64 | 683,499 | -0.15(-0.42%) |
May 14, 2019 | 35.29 | 36.39 | 35.12 | 35.79 | 935,258 | +1.14(+3.29%) |
May 13, 2019 | 35.17 | 35.81 | 34.58 | 34.65 | 992,464 | -0.77(-2.18%) |
May 10, 2019 | 34.70 | 35.70 | 34.26 | 35.43 | 1,444,559 | +0.64(+1.84%) |
May 09, 2019 | 34.50 | 35.16 | 33.93 | 34.79 | 1,085,220 | -0.05(-0.14%) |
May 08, 2019 | 34.95 | 35.43 | 34.69 | 34.83 | 1,686,747 | -0.32(-0.91%) |
May 07, 2019 | 35.30 | 35.76 | 34.83 | 35.15 | 783,231 | -0.87(-2.41%) |
May 06, 2019 | 35.99 | 36.40 | 35.36 | 36.02 | 1,051,470 | -0.54(-1.47%) |
May 03, 2019 | 36.04 | 36.66 | 35.68 | 36.56 | 1,149,365 | +0.66(+1.84%) |
May 02, 2019 | 37.66 | 38.37 | 35.31 | 35.90 | 2,416,827 | -3.39(-8.64%) |
May 01, 2019 | 41.12 | 41.22 | 39.27 | 39.29 | 1,556,398 | -1.70(-4.14%) |
Apr 30, 2019 | 41.48 | 41.66 | 40.70 | 40.99 | 980,185 | -0.17(-0.41%) |
Apr 29, 2019 | 41.72 | 42.44 | 41.05 | 41.16 | 919,778 | -0.87(-2.06%) |
Apr 26, 2019 | 42.71 | 42.87 | 41.51 | 42.02 | 621,688 | -1.22(-2.81%) |
Apr 25, 2019 | 43.33 | 44.19 | 42.65 | 43.24 | 715,976 | -0.07(-0.15%) |
Apr 24, 2019 | 44.18 | 44.19 | 43.05 | 43.30 | 761,517 | -0.61(-1.39%) |
Apr 23, 2019 | 44.06 | 44.57 | 42.96 | 43.92 | 935,486 | -0.06(-0.13%) |
Apr 22, 2019 | 42.55 | 44.05 | 41.99 | 43.97 | 1,142,862 | +2.27(+5.45%) |
Apr 18, 2019 | 41.97 | 42.12 | 41.39 | 41.70 | 534,255 | +0.01(+0.02%) |
Apr 17, 2019 | 42.64 | 42.73 | 41.31 | 41.69 | 1,044,782 | -0.57(-1.36%) |
Apr 16, 2019 | 41.37 | 42.41 | 41.02 | 42.27 | 1,040,896 | +1.23(+2.99%) |
Apr 15, 2019 | 41.48 | 41.94 | 40.95 | 41.04 | 1,000,882 | -0.65(-1.56%) |
Apr 12, 2019 | 42.17 | 43.19 | 41.46 | 41.69 | 1,086,549 | +0.79(+1.94%) |
Apr 11, 2019 | 41.41 | 41.93 | 40.55 | 40.90 | 528,490 | -0.74(-1.77%) |
Apr 10, 2019 | 41.31 | 41.88 | 41.06 | 41.64 | 552,773 | +0.60(+1.47%) |
Apr 09, 2019 | 41.33 | 42.28 | 40.67 | 41.03 | 1,029,833 | -0.31(-0.75%) |
Apr 08, 2019 | 40.96 | 41.45 | 40.40 | 41.34 | 990,828 | +0.68(+1.67%) |
Apr 05, 2019 | 40.55 | 41.37 | 40.23 | 40.67 | 1,232,767 | +0.31(+0.77%) |
Apr 04, 2019 | 38.77 | 41.09 | 38.33 | 40.35 | 1,418,839 | +1.71(+4.41%) |
Apr 03, 2019 | 38.88 | 39.15 | 37.69 | 38.65 | 1,198,261 | -0.08(-0.19%) |
Apr 02, 2019 | 39.24 | 39.33 | 38.50 | 38.72 | 717,525 | -0.51(-1.30%) |
Apr 01, 2019 | 38.83 | 39.56 | 38.66 | 39.23 | 1,044,451 | +0.90(+2.34%) |
Mar 29, 2019 | 39.58 | 39.85 | 38.29 | 38.34 | 1,544,089 | -0.81(-2.07%) |
Mar 28, 2019 | 39.27 | 40.03 | 38.62 | 39.15 | 916,406 | -0.48(-1.21%) |
Mar 27, 2019 | 40.01 | 40.51 | 39.03 | 39.63 | 1,316,077 | -0.57(-1.41%) |
Mar 26, 2019 | 40.51 | 41.02 | 39.86 | 40.19 | 567,969 | +0.34(+0.85%) |
Mar 25, 2019 | 39.86 | 40.30 | 39.23 | 39.86 | 816,263 | -0.26(-0.66%) |
Mar 22, 2019 | 41.83 | 41.93 | 39.77 | 40.12 | 1,139,179 | -2.26(-5.34%) |
Mar 21, 2019 | 41.88 | 42.73 | 41.66 | 42.38 | 1,205,121 | +0.44(+1.06%) |
Mar 20, 2019 | 40.20 | 42.81 | 39.73 | 41.94 | 1,064,399 | +1.69(+4.19%) |
Mar 19, 2019 | 40.35 | 40.94 | 39.92 | 40.25 | 1,389,352 | +0.08(+0.21%) |
Mar 18, 2019 | 38.38 | 40.57 | 38.27 | 40.17 | 1,496,906 | +2.11(+5.55%) |
Mar 15, 2019 | 38.22 | 38.78 | 37.92 | 38.06 | 1,738,691 | -0.16(-0.42%) |
Mar 14, 2019 | 38.07 | 38.54 | 37.66 | 38.22 | 1,004,660 | +0.14(+0.37%) |
Mar 13, 2019 | 37.18 | 38.83 | 37.18 | 38.07 | 1,423,764 | +1.39(+3.80%) |
Mar 12, 2019 | 36.73 | 37.15 | 36.33 | 36.68 | 994,082 | +0.14(+0.39%) |
Mar 11, 2019 | 35.44 | 36.55 | 34.96 | 36.54 | 853,089 | +1.59(+4.56%) |
Mar 08, 2019 | 35.18 | 35.37 | 34.15 | 34.95 | 1,081,456 | -0.98(-2.73%) |
Mar 07, 2019 | 35.91 | 36.32 | 35.17 | 35.93 | 1,024,131 | +0.28(+0.79%) |
Mar 06, 2019 | 36.78 | 36.78 | 35.52 | 35.64 | 956,430 | -1.26(-3.42%) |
Mar 05, 2019 | 37.31 | 37.38 | 36.13 | 36.91 | 649,345 | -0.07(-0.18%) |
Mar 04, 2019 | 36.92 | 37.23 | 36.10 | 36.97 | 1,002,440 | +0.21(+0.56%) |