Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.86 | 23.86 | 23.45 | 23.62 | 16,637 | -0.03(-0.11%) |
Mar 28, 2019 | 23.54 | 23.70 | 23.54 | 23.65 | 3,444 | +0.04(+0.17%) |
Mar 27, 2019 | 23.69 | 23.69 | 23.57 | 23.61 | 8,742 | +0.05(+0.19%) |
Mar 26, 2019 | 23.47 | 23.62 | 23.47 | 23.56 | 16,484 | +0.02(+0.11%) |
Mar 25, 2019 | 23.52 | 23.55 | 23.36 | 23.54 | 5,381 | -0.10(-0.43%) |
Mar 22, 2019 | 23.71 | 23.76 | 23.42 | 23.64 | 13,088 | -0.12(-0.49%) |
Mar 21, 2019 | 23.75 | 23.76 | 23.73 | 23.76 | 12,955 | +0.03(+0.11%) |
Mar 20, 2019 | 23.79 | 23.82 | 23.67 | 23.73 | 16,910 | +0.02(+0.08%) |
Mar 19, 2019 | 23.64 | 23.76 | 23.64 | 23.71 | 29,095 | -0.01(-0.05%) |
Mar 18, 2019 | 23.71 | 23.78 | 23.64 | 23.72 | 8,435 | +0.01(+0.05%) |
Mar 15, 2019 | 23.70 | 23.74 | 23.67 | 23.71 | 2,662 | +0.11(+0.46%) |
Mar 14, 2019 | 23.42 | 23.60 | 23.42 | 23.60 | 3,781 | +0.01(+0.04%) |
Mar 13, 2019 | 23.49 | 23.68 | 23.48 | 23.59 | 11,540 | +0.01(+0.06%) |
Mar 12, 2019 | 23.65 | 23.67 | 23.49 | 23.58 | 5,682 | +0.09(+0.38%) |
Mar 11, 2019 | 23.49 | 23.67 | 23.35 | 23.49 | 41,042 | +0.01(+0.03%) |
Mar 08, 2019 | 23.24 | 23.49 | 22.57 | 23.48 | 9,539 | -0.09(-0.38%) |
Mar 07, 2019 | 23.47 | 23.57 | 23.27 | 23.57 | 5,700 | +0.05(+0.22%) |
Mar 06, 2019 | 24.12 | 24.12 | 23.49 | 23.52 | 4,724 | -0.11(-0.46%) |
Mar 05, 2019 | 23.67 | 23.74 | 22.74 | 23.63 | 8,668 | +0.03(+0.11%) |
Mar 04, 2019 | 23.73 | 23.73 | 23.57 | 23.60 | 2,809 | -0.08(-0.32%) |
Mar 01, 2019 | 23.61 | 23.72 | 23.60 | 23.68 | 8,097 | +0.14(+0.61%) |
Feb 28, 2019 | 23.58 | 23.62 | 23.25 | 23.54 | 55,323 | -0.08(-0.34%) |
Feb 27, 2019 | 23.46 | 23.67 | 23.46 | 23.62 | 3,993 | +0.05(+0.21%) |
Feb 26, 2019 | 23.58 | 23.59 | 23.51 | 23.57 | 6,625 | -0.00(-0.02%) |
Feb 25, 2019 | 23.44 | 23.59 | 23.44 | 23.57 | 8,463 | +0.08(+0.35%) |
Feb 22, 2019 | 23.50 | 23.54 | 23.48 | 23.49 | 5,102 | +0.03(+0.13%) |
Feb 21, 2019 | 23.49 | 23.55 | 23.46 | 23.46 | 8,114 | +0.88(+3.91%) |
Feb 20, 2019 | 23.58 | 23.67 | 22.57 | 22.57 | 13,455 | -1.18(-4.97%) |
Feb 19, 2019 | 23.68 | 23.77 | 23.61 | 23.76 | 21,993 | +0.17(+0.73%) |
Feb 15, 2019 | 23.59 | 23.68 | 22.84 | 23.58 | 6,211 | +0.16(+0.69%) |
Feb 14, 2019 | 23.47 | 23.68 | 23.30 | 23.42 | 10,200 | -0.26(-1.10%) |
Feb 13, 2019 | 23.51 | 23.75 | 23.51 | 23.68 | 6,837 | +0.02(+0.08%) |
Feb 12, 2019 | 23.45 | 23.94 | 23.45 | 23.67 | 8,161 | +0.31(+1.31%) |
Feb 11, 2019 | 23.18 | 23.57 | 23.18 | 23.36 | 10,994 | +0.04(+0.15%) |
Feb 08, 2019 | 23.39 | 23.41 | 23.30 | 23.32 | 5,878 | -0.19(-0.81%) |
Feb 07, 2019 | 23.84 | 23.84 | 23.51 | 23.51 | 28,245 | -0.13(-0.53%) |
Feb 06, 2019 | 23.58 | 23.64 | 22.72 | 23.64 | 8,436 | +0.15(+0.65%) |
Feb 05, 2019 | 23.39 | 23.49 | 23.31 | 23.49 | 15,925 | +0.05(+0.20%) |
Feb 04, 2019 | 22.89 | 23.49 | 22.89 | 23.44 | 3,440 | +0.04(+0.19%) |
Feb 01, 2019 | 23.47 | 23.51 | 23.21 | 23.40 | 7,431 | +0.07(+0.29%) |
Jan 31, 2019 | 23.42 | 23.42 | 23.29 | 23.33 | 6,831 | -0.15(-0.65%) |
Jan 30, 2019 | 23.26 | 23.96 | 23.21 | 23.48 | 6,571 | +0.13(+0.54%) |
Jan 29, 2019 | 23.57 | 23.57 | 23.21 | 23.35 | 7,335 | -0.09(-0.38%) |
Jan 28, 2019 | 23.46 | 23.56 | 23.43 | 23.44 | 27,919 | -0.06(-0.25%) |
Jan 25, 2019 | 23.29 | 23.73 | 23.29 | 23.50 | 10,093 | +0.04(+0.15%) |
Jan 24, 2019 | 23.69 | 23.69 | 23.35 | 23.47 | 13,683 | -0.15(-0.65%) |
Jan 23, 2019 | 23.58 | 23.64 | 23.51 | 23.62 | 35,427 | +0.14(+0.58%) |
Jan 22, 2019 | 23.15 | 23.55 | 23.15 | 23.49 | 60,938 | -0.07(-0.31%) |
Jan 18, 2019 | 23.46 | 23.56 | 23.46 | 23.56 | 8,208 | -0.14(-0.57%) |
Jan 17, 2019 | 23.35 | 23.69 | 23.31 | 23.69 | 122,950 | +0.32(+1.39%) |
Jan 16, 2019 | 23.18 | 23.37 | 23.18 | 23.37 | 8,271 | +0.16(+0.68%) |
Jan 15, 2019 | 23.16 | 23.24 | 23.12 | 23.21 | 4,448 | +0.08(+0.33%) |
Jan 14, 2019 | 23.12 | 23.17 | 23.12 | 23.13 | 4,030 | -0.06(-0.27%) |
Jan 11, 2019 | 23.12 | 23.26 | 23.00 | 23.20 | 12,644 | +0.14(+0.61%) |
Jan 10, 2019 | 23.14 | 23.18 | 23.02 | 23.06 | 13,433 | -0.03(-0.14%) |
Jan 09, 2019 | 22.90 | 23.31 | 22.90 | 23.09 | 50,453 | +0.07(+0.31%) |
Jan 08, 2019 | 22.84 | 23.07 | 22.84 | 23.02 | 5,163 | +0.16(+0.71%) |
Jan 07, 2019 | 23.04 | 23.04 | 22.85 | 22.85 | 3,411 | -0.23(-1.02%) |
Jan 04, 2019 | 22.79 | 23.15 | 22.45 | 23.09 | 3,327 | +0.32(+1.39%) |
Jan 03, 2019 | 22.40 | 22.94 | 22.40 | 22.77 | 17,413 | -0.19(-0.81%) |
Jan 02, 2019 | 22.33 | 22.99 | 22.33 | 22.96 | 10,562 | +0.42(+1.86%) |
Dec 31, 2018 | 22.08 | 22.82 | 22.08 | 22.54 | 17,303 | +0.04(+0.16%) |
Dec 28, 2018 | 22.36 | 22.98 | 22.13 | 22.50 | 40,041 | +0.11(+0.48%) |
Dec 27, 2018 | 21.83 | 22.67 | 21.82 | 22.39 | 27,275 | -0.13(-0.56%) |
Dec 26, 2018 | 22.38 | 22.68 | 21.72 | 22.52 | 36,062 | +0.17(+0.76%) |
Dec 24, 2018 | 21.56 | 22.46 | 21.43 | 22.35 | 7,663 | -0.25(-1.10%) |
Dec 21, 2018 | 22.73 | 22.73 | 22.50 | 22.60 | 18,596 | -0.37(-1.62%) |
Dec 20, 2018 | 22.78 | 23.06 | 22.66 | 22.97 | 143,084 | +0.24(+1.06%) |
Dec 19, 2018 | 23.02 | 23.02 | 22.73 | 22.73 | 6,539 | -0.15(-0.66%) |
Dec 18, 2018 | 22.83 | 23.08 | 22.83 | 22.88 | 16,408 | +0.24(+1.06%) |
Dec 17, 2018 | 23.16 | 23.16 | 22.64 | 22.64 | 16,200 | -0.45(-1.96%) |
Dec 14, 2018 | 23.07 | 23.26 | 22.71 | 23.10 | 26,711 | -0.27(-1.14%) |
Dec 13, 2018 | 23.27 | 23.38 | 23.10 | 23.36 | 17,017 | +0.09(+0.39%) |
Dec 12, 2018 | 23.44 | 23.46 | 23.20 | 23.27 | 6,185 | -0.01(-0.04%) |
Dec 11, 2018 | 23.43 | 23.44 | 23.16 | 23.28 | 5,838 | +0.17(+0.75%) |
Dec 10, 2018 | 22.86 | 23.14 | 22.86 | 23.11 | 15,547 | +0.12(+0.54%) |
Dec 07, 2018 | 23.38 | 23.38 | 22.23 | 22.98 | 12,623 | -0.27(-1.14%) |
Dec 06, 2018 | 23.07 | 23.25 | 22.88 | 23.25 | 6,446 | -0.13(-0.55%) |
Dec 04, 2018 | 21.29 | 23.56 | 21.29 | 23.38 | 62,326 | +0.04(+0.15%) |
Dec 03, 2018 | 23.38 | 23.42 | 23.26 | 23.34 | 35,492 | +0.10(+0.42%) |
Nov 30, 2018 | 23.13 | 23.25 | 23.13 | 23.25 | 8,002 | -0.09(-0.37%) |
Nov 29, 2018 | 23.17 | 23.42 | 23.17 | 23.33 | 14,542 | +0.05(+0.22%) |
Nov 28, 2018 | 22.72 | 27.92 | 21.30 | 23.28 | 20,643 | -0.03(-0.11%) |
Nov 27, 2018 | 23.52 | 23.52 | 23.19 | 23.31 | 11,417 | +0.20(+0.88%) |
Nov 26, 2018 | 23.50 | 23.50 | 22.89 | 23.10 | 14,029 | -0.25(-1.06%) |
Nov 23, 2018 | 23.53 | 24.53 | 23.35 | 23.35 | 788 | -0.04(-0.16%) |
Nov 21, 2018 | 23.39 | 23.39 | 23.39 | 0 | +0.10(+0.42%) | |
Nov 20, 2018 | 23.17 | 23.38 | 23.09 | 23.29 | 14,275 | +0.04(+0.15%) |
Nov 19, 2018 | 23.73 | 23.73 | 22.67 | 23.26 | 89,620 | -0.37(-1.58%) |
Nov 16, 2018 | 23.64 | 23.73 | 23.39 | 23.63 | 4,395 | +0.23(+0.97%) |
Nov 15, 2018 | 22.67 | 23.64 | 22.67 | 23.40 | 6,437 | -0.14(-0.57%) |
Nov 14, 2018 | 23.63 | 23.64 | 23.34 | 23.54 | 9,295 | -0.07(-0.30%) |
Nov 13, 2018 | 23.59 | 23.65 | 23.58 | 23.61 | 3,355 | +0.02(+0.10%) |
Nov 12, 2018 | 23.77 | 28.53 | 23.58 | 23.58 | 8,917 | -0.03(-0.11%) |
Nov 09, 2018 | 23.85 | 23.85 | 23.53 | 23.61 | 15,440 | -0.21(-0.89%) |
Nov 08, 2018 | 23.86 | 23.89 | 23.70 | 23.82 | 16,148 | +0.16(+0.67%) |
Nov 07, 2018 | 23.57 | 23.80 | 23.57 | 23.66 | 8,083 | +0.06(+0.26%) |
Nov 06, 2018 | 23.55 | 23.65 | 23.49 | 23.60 | 7,441 | +0.13(+0.57%) |
Nov 05, 2018 | 23.46 | 23.52 | 23.45 | 23.47 | 3,755 | -0.06(-0.26%) |
Nov 02, 2018 | 23.93 | 23.94 | 23.46 | 23.53 | 10,368 | -0.07(-0.30%) |
Nov 01, 2018 | 23.35 | 23.60 | 23.35 | 23.60 | 8,920 | +0.02(+0.07%) |
Oct 31, 2018 | 23.50 | 23.60 | 23.48 | 23.58 | 12,239 | +0.16(+0.68%) |
Oct 30, 2018 | 23.11 | 23.50 | 23.11 | 23.42 | 62,054 | +0.47(+2.05%) |
Oct 29, 2018 | 23.64 | 23.64 | 22.95 | 22.95 | 37,429 | -0.51(-2.16%) |
Oct 26, 2018 | 23.42 | 23.51 | 23.41 | 23.46 | 37,418 | -0.04(-0.18%) |
Oct 25, 2018 | 23.37 | 23.53 | 23.37 | 23.50 | 73,891 | +0.22(+0.94%) |
Oct 24, 2018 | 23.44 | 23.60 | 23.25 | 23.28 | 70,411 | -0.35(-1.49%) |
Oct 23, 2018 | 23.44 | 23.79 | 23.44 | 23.63 | 3,888 | -0.10(-0.42%) |
Oct 22, 2018 | 23.80 | 23.80 | 23.62 | 23.73 | 4,281 | +0.04(+0.15%) |
Oct 19, 2018 | 23.77 | 23.80 | 23.68 | 23.70 | 8,678 | +0.07(+0.30%) |
Oct 18, 2018 | 23.73 | 23.73 | 23.63 | 23.63 | 1,841 | -0.13(-0.56%) |
Oct 17, 2018 | 23.61 | 23.79 | 23.61 | 23.76 | 9,897 | +0.03(+0.12%) |
Oct 16, 2018 | 23.74 | 23.90 | 23.66 | 23.73 | 16,789 | +0.17(+0.71%) |
Oct 15, 2018 | 23.36 | 23.65 | 23.36 | 23.57 | 12,989 | +0.07(+0.30%) |
Oct 12, 2018 | 23.94 | 23.94 | 23.43 | 23.49 | 37,418 | -0.04(-0.19%) |
Oct 11, 2018 | 23.62 | 23.62 | 23.48 | 23.54 | 12,060 | -0.19(-0.79%) |
Oct 10, 2018 | 23.82 | 23.89 | 23.60 | 23.73 | 25,853 | -0.16(-0.67%) |
Oct 09, 2018 | 23.89 | 23.91 | 23.60 | 23.89 | 17,868 | +0.09(+0.37%) |
Oct 08, 2018 | 23.74 | 23.87 | 23.74 | 23.80 | 7,248 | -0.04(-0.15%) |
Oct 05, 2018 | 23.84 | 23.93 | 23.83 | 23.83 | 5,184 | -0.08(-0.33%) |
Oct 04, 2018 | 23.96 | 24.00 | 23.88 | 23.91 | 51,738 | -0.09(-0.39%) |
Oct 03, 2018 | 24.08 | 24.08 | 23.97 | 24.01 | 7,207 | -0.05(-0.20%) |
Oct 02, 2018 | 24.07 | 24.08 | 24.02 | 24.05 | 13,011 | -0.01(-0.04%) |
Oct 01, 2018 | 24.05 | 24.19 | 24.05 | 24.06 | 76,213 | -0.03(-0.11%) |
Sep 28, 2018 | 24.12 | 24.12 | 24.09 | 24.09 | 6,762 | -0.01(-0.03%) |
Sep 27, 2018 | 24.10 | 24.14 | 24.00 | 24.10 | 8,271 | -0.00(-0.01%) |
Sep 26, 2018 | 24.10 | 24.13 | 23.99 | 24.10 | 18,159 | -0.02(-0.07%) |
Sep 25, 2018 | 23.96 | 24.12 | 23.96 | 24.12 | 15,110 | +0.04(+0.16%) |
Sep 24, 2018 | 23.95 | 24.12 | 23.95 | 24.08 | 11,090 | -0.05(-0.19%) |
Sep 21, 2018 | 23.96 | 24.16 | 23.96 | 24.12 | 6,311 | +0.08(+0.33%) |
Sep 20, 2018 | 23.94 | 24.24 | 23.94 | 24.05 | 48,667 | +0.00(+0.00%) |
Sep 19, 2018 | 24.06 | 24.11 | 24.02 | 24.05 | 15,326 | -0.01(-0.06%) |
Sep 18, 2018 | 24.16 | 24.16 | 24.03 | 24.06 | 9,581 | +0.08(+0.31%) |
Sep 17, 2018 | 24.16 | 24.16 | 23.98 | 23.98 | 8,679 | +0.00(+0.02%) |
Sep 14, 2018 | 24.00 | 24.06 | 23.96 | 23.98 | 14,313 | -0.01(-0.04%) |
Sep 13, 2018 | 23.80 | 24.05 | 23.80 | 23.99 | 13,404 | +0.02(+0.10%) |
Sep 12, 2018 | 23.78 | 23.97 | 23.78 | 23.97 | 7,836 | +0.00(+0.02%) |
Sep 11, 2018 | 23.76 | 23.98 | 23.76 | 23.96 | 41,784 | +0.03(+0.11%) |
Sep 10, 2018 | 23.65 | 23.96 | 23.65 | 23.93 | 11,415 | +0.10(+0.43%) |
Sep 07, 2018 | 23.89 | 23.97 | 23.78 | 23.83 | 9,805 | -0.21(-0.89%) |
Sep 06, 2018 | 23.89 | 24.05 | 23.60 | 24.05 | 10,550 | +0.07(+0.30%) |
Sep 05, 2018 | 23.93 | 23.97 | 23.87 | 23.97 | 7,622 | -0.12(-0.48%) |
Sep 04, 2018 | 24.21 | 24.21 | 23.99 | 24.09 | 5,906 | +0.05(+0.19%) |
Aug 31, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.09(+0.37%) | |
Aug 30, 2018 | 24.02 | 24.14 | 23.96 | 23.96 | 6,953 | -0.14(-0.58%) |
Aug 29, 2018 | 24.05 | 24.14 | 23.98 | 24.10 | 7,288 | -0.05(-0.22%) |
Aug 28, 2018 | 24.06 | 24.15 | 24.02 | 24.15 | 21,723 | +0.08(+0.35%) |
Aug 27, 2018 | 23.78 | 24.07 | 23.78 | 24.07 | 6,087 | +0.33(+1.40%) |
Aug 24, 2018 | 24.12 | 24.12 | 23.73 | 23.73 | 2,479 | -0.31(-1.29%) |
Aug 23, 2018 | 23.83 | 24.05 | 23.83 | 24.05 | 3,689 | +0.09(+0.37%) |
Aug 22, 2018 | 23.97 | 24.04 | 23.73 | 23.96 | 15,416 | -0.09(-0.37%) |
Aug 21, 2018 | 23.78 | 24.12 | 23.78 | 24.05 | 6,932 | +0.16(+0.65%) |
Aug 20, 2018 | 23.97 | 24.04 | 23.78 | 23.89 | 33,054 | +0.01(+0.03%) |
Aug 17, 2018 | 23.80 | 23.99 | 23.75 | 23.88 | 10,932 | +0.15(+0.62%) |
Aug 16, 2018 | 23.73 | 23.93 | 23.73 | 23.73 | 5,985 | +0.03(+0.14%) |
Aug 15, 2018 | 23.71 | 23.75 | 23.65 | 23.70 | 5,850 | -0.08(-0.33%) |
Aug 14, 2018 | 23.70 | 23.78 | 23.59 | 23.78 | 10,598 | +0.17(+0.71%) |
Aug 13, 2018 | 23.71 | 23.85 | 23.61 | 23.61 | 22,425 | -0.11(-0.45%) |
Aug 10, 2018 | 23.81 | 23.96 | 23.63 | 23.72 | 40,461 | -0.24(-1.00%) |
Aug 09, 2018 | 24.19 | 24.19 | 23.90 | 23.96 | 8,898 | -0.04(-0.15%) |
Aug 08, 2018 | 23.96 | 24.18 | 23.96 | 23.99 | 14,761 | +0.11(+0.45%) |
Aug 07, 2018 | 23.94 | 24.05 | 23.83 | 23.89 | 25,945 | -0.03(-0.11%) |
Aug 06, 2018 | 23.87 | 23.96 | 23.81 | 23.91 | 28,413 | +0.11(+0.45%) |
Aug 03, 2018 | 23.90 | 23.91 | 23.79 | 23.81 | 15,778 | +0.04(+0.15%) |
Aug 02, 2018 | 23.65 | 23.89 | 23.65 | 23.77 | 188,451 | +0.01(+0.03%) |
Aug 01, 2018 | 23.72 | 23.83 | 23.65 | 23.76 | 11,325 | -0.08(-0.34%) |
Jul 31, 2018 | 23.90 | 23.91 | 23.78 | 23.84 | 12,586 | +0.05(+0.23%) |
Jul 30, 2018 | 23.91 | 23.91 | 23.73 | 23.79 | 8,465 | +0.00(+0.01%) |
Jul 27, 2018 | 23.81 | 23.84 | 23.79 | 23.79 | 5,973 | -0.08(-0.34%) |
Jul 26, 2018 | 23.91 | 23.93 | 23.82 | 23.87 | 7,307 | -0.01(-0.04%) |
Jul 25, 2018 | 23.65 | 23.91 | 23.65 | 23.88 | 9,497 | +0.07(+0.29%) |
Jul 24, 2018 | 23.96 | 23.96 | 23.75 | 23.81 | 22,217 | -0.03(-0.11%) |
Jul 23, 2018 | 23.95 | 23.96 | 23.67 | 23.84 | 45,429 | -0.16(-0.67%) |
Jul 20, 2018 | 23.84 | 24.01 | 23.84 | 24.00 | 21,392 | +0.02(+0.08%) |
Jul 19, 2018 | 23.97 | 23.98 | 23.95 | 23.98 | 5,394 | -0.10(-0.40%) |
Jul 18, 2018 | 23.90 | 24.10 | 23.90 | 24.07 | 45,571 | +0.22(+0.93%) |
Jul 17, 2018 | 23.91 | 24.01 | 23.85 | 23.85 | 17,805 | -0.18(-0.74%) |
Jul 16, 2018 | 23.65 | 24.03 | 23.65 | 24.03 | 51,080 | +0.14(+0.60%) |
Jul 13, 2018 | 23.95 | 23.96 | 23.85 | 23.88 | 13,203 | -0.00(-0.00%) |
Jul 12, 2018 | 23.94 | 23.95 | 23.86 | 23.89 | 9,528 | +0.00(+0.02%) |
Jul 11, 2018 | 23.89 | 23.95 | 23.86 | 23.88 | 15,545 | +0.03(+0.13%) |
Jul 10, 2018 | 23.89 | 23.95 | 23.81 | 23.85 | 47,392 | -0.07(-0.29%) |
Jul 09, 2018 | 23.89 | 23.96 | 23.78 | 23.92 | 63,829 | +0.12(+0.51%) |
Jul 06, 2018 | 23.65 | 23.81 | 23.63 | 23.80 | 7,376 | +0.07(+0.30%) |
Jul 05, 2018 | 23.93 | 23.93 | 23.73 | 23.73 | 44,301 | -0.14(-0.59%) |
Jul 03, 2018 | 23.87 | 23.87 | 23.87 | 0 | +0.21(+0.90%) | |
Jul 02, 2018 | 23.60 | 23.69 | 23.58 | 23.65 | 20,742 | -0.08(-0.34%) |
Jun 29, 2018 | 23.67 | 23.73 | 5,968 | -0.01(-0.04%) | ||
Jun 28, 2018 | 23.62 | 23.75 | 23.62 | 23.74 | 9,513 | +0.01(+0.04%) |
Jun 27, 2018 | 23.80 | 23.80 | 23.65 | 23.73 | 10,198 | +0.12(+0.49%) |
Jun 26, 2018 | 23.57 | 23.72 | 23.55 | 23.62 | 4,893 | -0.04(-0.15%) |
Jun 25, 2018 | 23.73 | 23.76 | 23.65 | 23.65 | 13,551 | -0.17(-0.71%) |
Jun 22, 2018 | 23.98 | 23.98 | 23.74 | 23.82 | 5,336 | -0.10(-0.41%) |
Jun 21, 2018 | 23.96 | 23.96 | 23.79 | 23.92 | 19,050 | +0.17(+0.71%) |
Jun 20, 2018 | 23.95 | 23.95 | 23.75 | 23.75 | 8,816 | -0.07(-0.30%) |
Jun 19, 2018 | 24.00 | 24.00 | 23.81 | 23.82 | 7,101 | -0.05(-0.21%) |
Jun 18, 2018 | 23.88 | 23.89 | 23.81 | 23.87 | 3,374 | -0.06(-0.24%) |
Jun 15, 2018 | 23.91 | 23.93 | 23.85 | 23.93 | 8,370 | -0.02(-0.08%) |
Jun 14, 2018 | 24.11 | 24.11 | 23.86 | 23.95 | 41,589 | +0.03(+0.12%) |
Jun 13, 2018 | 23.95 | 24.07 | 23.92 | 23.92 | 8,734 | -0.04(-0.15%) |
Jun 12, 2018 | 24.02 | 24.02 | 23.96 | 23.96 | 19,997 | -0.14(-0.59%) |
Jun 11, 2018 | 23.89 | 24.10 | 23.89 | 24.10 | 16,644 | +0.12(+0.52%) |
Jun 08, 2018 | 23.88 | 23.97 | 23.87 | 23.97 | 16,071 | +0.03(+0.11%) |
Jun 07, 2018 | 23.94 | 23.96 | 23.81 | 23.95 | 16,411 | +0.09(+0.37%) |
Jun 06, 2018 | 23.81 | 23.89 | 23.81 | 23.86 | 8,785 | -0.00(-0.01%) |
Jun 05, 2018 | 23.78 | 23.93 | 23.78 | 23.86 | 7,086 | +0.01(+0.05%) |
Jun 04, 2018 | 23.75 | 23.90 | 23.75 | 23.85 | 11,594 | +0.02(+0.08%) |
Jun 01, 2018 | 23.51 | 23.83 | 23.51 | 23.83 | 7,800 | +0.13(+0.57%) |
May 31, 2018 | 22.88 | 23.83 | 22.88 | 23.70 | 6,627 | -0.03(-0.12%) |
May 30, 2018 | 23.64 | 23.73 | 23.64 | 23.73 | 7,170 | +0.01(+0.04%) |
May 29, 2018 | 23.74 | 23.75 | 23.60 | 23.72 | 20,107 | +0.00(+0.00%) |
May 25, 2018 | 23.72 | 23.72 | 23.72 | 0 | -0.08(-0.34%) | |
May 24, 2018 | 23.87 | 23.87 | 23.69 | 23.80 | 3,293 | -0.05(-0.20%) |
May 23, 2018 | 23.82 | 23.86 | 23.77 | 23.84 | 5,004 | -0.04(-0.18%) |
May 22, 2018 | 23.73 | 23.92 | 23.73 | 23.89 | 27,063 | -0.02(-0.07%) |
May 21, 2018 | 23.86 | 23.90 | 23.76 | 23.90 | 7,252 | +0.12(+0.51%) |
May 18, 2018 | 23.79 | 23.83 | 23.78 | 23.78 | 9,791 | -0.02(-0.10%) |
May 17, 2018 | 23.79 | 23.81 | 23.73 | 23.81 | 22,341 | +0.03(+0.11%) |
May 16, 2018 | 23.68 | 23.78 | 23.67 | 23.78 | 6,479 | +0.04(+0.15%) |
May 15, 2018 | 23.73 | 23.80 | 23.73 | 23.74 | 12,504 | -0.12(-0.48%) |
May 14, 2018 | 23.87 | 23.88 | 23.77 | 23.86 | 17,985 | +0.01(+0.04%) |
May 11, 2018 | 23.79 | 23.86 | 23.73 | 23.85 | 6,614 | +0.03(+0.11%) |
May 10, 2018 | 23.77 | 23.89 | 23.73 | 23.82 | 12,923 | -0.04(-0.19%) |
May 09, 2018 | 23.87 | 23.89 | 23.80 | 23.87 | 25,451 | +0.02(+0.09%) |
May 08, 2018 | 23.77 | 23.86 | 23.77 | 23.85 | 5,824 | +0.02(+0.09%) |
May 07, 2018 | 23.91 | 23.91 | 23.77 | 23.82 | 9,082 | +0.10(+0.41%) |
May 04, 2018 | 23.48 | 23.85 | 23.48 | 23.73 | 7,157 | +0.06(+0.26%) |
May 03, 2018 | 23.81 | 23.81 | 23.66 | 23.66 | 14,318 | -0.18(-0.74%) |
May 02, 2018 | 23.87 | 23.90 | 23.82 | 23.84 | 9,937 | -0.07(-0.30%) |
May 01, 2018 | 23.87 | 23.91 | 23.82 | 23.91 | 13,970 | -0.02(-0.07%) |
Apr 30, 2018 | 23.83 | 24.37 | 23.83 | 23.93 | 50,898 | -0.05(-0.22%) |
Apr 27, 2018 | 24.04 | 24.04 | 23.92 | 23.98 | 11,955 | +0.02(+0.07%) |
Apr 26, 2018 | 23.90 | 23.98 | 23.90 | 23.97 | 26,837 | +0.06(+0.26%) |
Apr 25, 2018 | 23.83 | 23.94 | 23.81 | 23.90 | 64,084 | -0.04(-0.15%) |
Apr 24, 2018 | 23.96 | 23.96 | 23.92 | 23.94 | 8,375 | -0.07(-0.28%) |
Apr 23, 2018 | 24.03 | 24.12 | 23.91 | 24.01 | 14,899 | +0.17(+0.72%) |
Apr 20, 2018 | 24.19 | 24.19 | 23.82 | 23.83 | 16,167 | -0.33(-1.35%) |
Apr 19, 2018 | 24.20 | 24.28 | 23.97 | 24.16 | 81,629 | -0.12(-0.51%) |
Apr 18, 2018 | 24.50 | 24.50 | 24.21 | 24.28 | 14,730 | -0.09(-0.36%) |
Apr 17, 2018 | 24.35 | 24.37 | 24.28 | 24.37 | 10,684 | +0.09(+0.37%) |
Apr 16, 2018 | 24.29 | 24.29 | 24.16 | 24.28 | 3,889 | +0.07(+0.29%) |
Apr 13, 2018 | 24.13 | 24.23 | 24.12 | 24.21 | 9,426 | +0.12(+0.48%) |
Apr 12, 2018 | 24.40 | 24.40 | 24.09 | 24.10 | 8,059 | -0.09(-0.37%) |
Apr 11, 2018 | 24.16 | 24.40 | 24.13 | 24.19 | 18,303 | -0.05(-0.20%) |
Apr 10, 2018 | 24.29 | 24.31 | 24.18 | 24.23 | 14,624 | +0.07(+0.31%) |
Apr 09, 2018 | 24.75 | 24.90 | 23.95 | 24.16 | 20,094 | +0.08(+0.35%) |
Apr 06, 2018 | 24.12 | 24.17 | 24.04 | 24.08 | 15,441 | -0.08(-0.33%) |
Apr 05, 2018 | 24.06 | 25.11 | 24.05 | 24.16 | 24,807 | +0.14(+0.59%) |
Apr 04, 2018 | 24.22 | 24.22 | 23.92 | 24.01 | 11,847 | +0.06(+0.24%) |
Apr 03, 2018 | 23.89 | 23.97 | 23.89 | 23.96 | 2,401 | +0.01(+0.04%) |