Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.64 | 20.64 | 20.52 | 20.54 | 87,454 | -0.08(-0.41%) |
Apr 29, 2019 | 20.59 | 20.65 | 20.58 | 20.62 | 157,882 | +0.11(+0.55%) |
Apr 26, 2019 | 20.46 | 20.52 | 20.46 | 20.51 | 223,693 | -0.06(-0.27%) |
Apr 25, 2019 | 20.54 | 20.61 | 20.53 | 20.56 | 202,814 | +0.04(+0.18%) |
Apr 24, 2019 | 20.61 | 20.61 | 20.53 | 20.53 | 402,551 | -0.18(-0.86%) |
Apr 23, 2019 | 20.69 | 20.72 | 20.68 | 20.70 | 538,953 | -0.05(-0.22%) |
Apr 22, 2019 | 20.71 | 20.75 | 20.70 | 20.75 | 139,778 | +0.13(+0.63%) |
Apr 18, 2019 | 20.64 | 20.66 | 20.61 | 20.62 | 156,199 | -0.11(-0.54%) |
Apr 17, 2019 | 20.76 | 20.77 | 20.69 | 20.73 | 97,841 | -0.02(-0.09%) |
Apr 16, 2019 | 20.70 | 20.75 | 20.68 | 20.75 | 327,489 | +0.14(+0.68%) |
Apr 15, 2019 | 20.65 | 20.66 | 20.61 | 20.61 | 314,552 | -0.06(-0.27%) |
Apr 12, 2019 | 20.62 | 20.67 | 20.60 | 20.67 | 517,880 | +0.14(+0.68%) |
Apr 11, 2019 | 20.46 | 20.54 | 20.44 | 20.53 | 409,046 | +0.13(+0.64%) |
Apr 10, 2019 | 20.39 | 20.42 | 20.35 | 20.40 | 332,657 | -0.05(-0.23%) |
Apr 09, 2019 | 20.40 | 20.48 | 20.39 | 20.44 | 164,567 | -0.07(-0.32%) |
Apr 08, 2019 | 20.48 | 20.52 | 20.45 | 20.51 | 342,052 | +0.07(+0.32%) |
Apr 05, 2019 | 20.49 | 20.49 | 20.40 | 20.44 | 333,933 | -0.01(-0.05%) |
Apr 04, 2019 | 20.49 | 20.52 | 20.44 | 20.45 | 296,697 | -0.05(-0.23%) |
Apr 03, 2019 | 20.49 | 20.53 | 20.45 | 20.50 | 340,882 | +0.16(+0.78%) |
Apr 02, 2019 | 20.35 | 20.39 | 20.31 | 20.34 | 266,963 | -0.02(-0.09%) |
Apr 01, 2019 | 20.21 | 20.39 | 20.21 | 20.36 | 399,386 | +0.28(+1.39%) |
Mar 29, 2019 | 20.19 | 20.19 | 20.07 | 20.08 | 436,780 | +0.03(+0.14%) |
Mar 28, 2019 | 20.09 | 20.12 | 20.03 | 20.05 | 387,789 | -0.06(-0.28%) |
Mar 27, 2019 | 20.22 | 20.24 | 20.08 | 20.11 | 496,814 | -0.20(-0.97%) |
Mar 26, 2019 | 20.34 | 20.35 | 20.26 | 20.30 | 405,684 | +0.03(+0.14%) |
Mar 25, 2019 | 20.32 | 20.37 | 20.13 | 20.27 | 841,464 | -0.03(-0.14%) |
Mar 22, 2019 | 20.42 | 20.44 | 20.24 | 20.30 | 608,193 | -0.33(-1.58%) |
Mar 21, 2019 | 20.62 | 20.66 | 20.61 | 20.63 | 502,356 | -0.05(-0.23%) |
Mar 20, 2019 | 20.84 | 20.84 | 20.65 | 20.68 | 815,646 | -0.20(-0.95%) |
Mar 19, 2019 | 20.94 | 20.98 | 20.85 | 20.87 | 307,507 | +0.04(+0.18%) |
Mar 18, 2019 | 20.86 | 20.86 | 20.81 | 20.84 | 98,964 | +0.00(+0.00%) |
Mar 15, 2019 | 20.83 | 20.87 | 20.78 | 20.84 | 185,906 | -0.10(-0.49%) |
Mar 14, 2019 | 20.84 | 20.95 | 20.83 | 20.94 | 229,537 | +0.14(+0.67%) |
Mar 13, 2019 | 20.83 | 20.84 | 20.79 | 20.80 | 652,895 | +0.04(+0.18%) |
Mar 12, 2019 | 20.89 | 20.90 | 20.73 | 20.76 | 309,355 | -0.15(-0.71%) |
Mar 11, 2019 | 20.86 | 20.94 | 20.86 | 20.91 | 259,132 | +0.07(+0.36%) |
Mar 08, 2019 | 20.93 | 20.96 | 20.82 | 20.84 | 351,288 | -0.09(-0.44%) |
Mar 07, 2019 | 20.99 | 20.99 | 20.89 | 20.93 | 186,766 | -0.12(-0.57%) |
Mar 06, 2019 | 21.11 | 21.11 | 21.02 | 21.05 | 133,578 | -0.08(-0.40%) |
Mar 05, 2019 | 21.22 | 21.23 | 21.12 | 21.13 | 497,477 | -0.04(-0.18%) |
Mar 04, 2019 | 21.22 | 21.27 | 21.15 | 21.17 | 840,646 | -0.16(-0.74%) |
Mar 01, 2019 | 21.23 | 21.34 | 21.19 | 21.33 | 349,569 | +0.20(+0.92%) |
Feb 28, 2019 | 21.04 | 21.20 | 21.03 | 21.13 | 1,071,456 | +0.07(+0.35%) |
Feb 27, 2019 | 20.95 | 21.10 | 20.95 | 21.06 | 1,985,003 | +0.22(+1.07%) |
Feb 26, 2019 | 20.84 | 20.92 | 20.83 | 20.84 | 435,301 | -0.09(-0.44%) |
Feb 25, 2019 | 20.94 | 20.98 | 20.92 | 20.93 | 293,631 | +0.07(+0.31%) |
Feb 22, 2019 | 20.87 | 20.89 | 20.80 | 20.86 | 192,999 | -0.11(-0.53%) |
Feb 21, 2019 | 20.96 | 21.01 | 20.94 | 20.98 | 352,027 | +0.17(+0.80%) |
Feb 20, 2019 | 20.80 | 20.86 | 20.78 | 20.81 | 355,642 | +0.07(+0.31%) |
Feb 19, 2019 | 20.71 | 20.81 | 20.71 | 20.74 | 366,423 | -0.06(-0.27%) |
Feb 15, 2019 | 20.85 | 20.85 | 20.79 | 20.80 | 1,072,887 | -0.03(-0.13%) |
Feb 14, 2019 | 20.76 | 20.85 | 20.75 | 20.83 | 1,080,276 | -0.10(-0.49%) |
Feb 13, 2019 | 20.92 | 20.96 | 20.89 | 20.93 | 167,798 | +0.08(+0.40%) |
Feb 12, 2019 | 20.83 | 20.91 | 20.82 | 20.84 | 477,406 | +0.05(+0.22%) |
Feb 11, 2019 | 20.80 | 20.82 | 20.74 | 20.80 | 153,253 | +0.09(+0.45%) |
Feb 08, 2019 | 20.72 | 20.75 | 20.69 | 20.71 | 180,963 | -0.10(-0.49%) |
Feb 07, 2019 | 20.87 | 20.90 | 20.78 | 20.81 | 288,678 | -0.14(-0.67%) |
Feb 06, 2019 | 20.88 | 20.98 | 20.86 | 20.95 | 359,446 | +0.01(+0.04%) |
Feb 05, 2019 | 20.98 | 20.99 | 20.90 | 20.94 | 278,786 | -0.09(-0.44%) |
Feb 04, 2019 | 21.03 | 21.10 | 21.02 | 21.03 | 154,574 | +0.08(+0.40%) |
Feb 01, 2019 | 20.84 | 20.96 | 20.84 | 20.95 | 177,632 | +0.14(+0.67%) |
Jan 31, 2019 | 20.87 | 20.89 | 20.78 | 20.81 | 124,061 | -0.19(-0.89%) |
Jan 30, 2019 | 21.00 | 21.09 | 20.98 | 20.99 | 596,308 | +0.03(+0.13%) |
Jan 29, 2019 | 21.05 | 21.08 | 20.97 | 20.97 | 278,345 | -0.11(-0.53%) |
Jan 28, 2019 | 21.05 | 21.08 | 20.98 | 21.08 | 344,099 | +0.04(+0.18%) |
Jan 25, 2019 | 21.03 | 21.09 | 21.01 | 21.04 | 477,555 | +0.07(+0.36%) |
Jan 24, 2019 | 20.99 | 21.00 | 20.92 | 20.97 | 201,418 | -0.11(-0.53%) |
Jan 23, 2019 | 21.15 | 21.16 | 21.03 | 21.08 | 1,046,919 | +0.01(+0.04%) |
Jan 22, 2019 | 21.09 | 21.11 | 21.01 | 21.07 | 439,066 | -0.14(-0.66%) |
Jan 18, 2019 | 21.14 | 21.25 | 21.11 | 21.21 | 331,945 | +0.12(+0.57%) |
Jan 17, 2019 | 21.10 | 21.13 | 21.02 | 21.09 | 89,220 | -0.01(-0.04%) |
Jan 16, 2019 | 21.18 | 21.20 | 21.05 | 21.10 | 407,038 | -0.02(-0.09%) |
Jan 15, 2019 | 21.01 | 21.13 | 21.01 | 21.11 | 387,556 | +0.07(+0.35%) |
Jan 14, 2019 | 20.96 | 21.07 | 20.95 | 21.04 | 861,245 | +0.09(+0.44%) |
Jan 11, 2019 | 20.97 | 20.98 | 20.89 | 20.95 | 164,522 | -0.08(-0.40%) |
Jan 10, 2019 | 20.89 | 21.06 | 20.87 | 21.03 | 628,628 | +0.14(+0.67%) |
Jan 09, 2019 | 20.88 | 20.98 | 20.86 | 20.89 | 506,770 | +0.03(+0.13%) |
Jan 08, 2019 | 20.81 | 20.86 | 20.77 | 20.86 | 275,735 | +0.07(+0.31%) |
Jan 07, 2019 | 20.66 | 20.83 | 20.66 | 20.80 | 185,595 | +0.07(+0.36%) |
Jan 04, 2019 | 20.71 | 20.81 | 20.67 | 20.72 | 784,355 | +0.21(+1.04%) |
Jan 03, 2019 | 20.71 | 20.71 | 20.45 | 20.51 | 1,712,854 | -0.23(-1.12%) |
Jan 02, 2019 | 20.82 | 20.87 | 20.73 | 20.74 | 386,947 | -0.09(-0.45%) |
Dec 31, 2018 | 20.99 | 21.02 | 20.84 | 20.84 | 413,616 | -0.08(-0.40%) |
Dec 28, 2018 | 21.04 | 21.05 | 20.92 | 20.92 | 646,483 | -0.18(-0.84%) |
Dec 27, 2018 | 20.87 | 21.10 | 20.85 | 21.10 | 638,893 | +0.00(+0.00%) |
Dec 26, 2018 | 20.92 | 21.10 | 20.86 | 21.10 | 656,178 | +0.24(+1.15%) |
Dec 24, 2018 | 20.89 | 20.93 | 20.85 | 20.86 | 193,855 | -0.11(-0.53%) |
Dec 21, 2018 | 20.88 | 21.01 | 20.88 | 20.97 | 989,237 | -0.01(-0.04%) |
Dec 20, 2018 | 20.74 | 20.98 | 20.74 | 20.98 | 1,435,258 | +0.10(+0.49%) |
Dec 19, 2018 | 21.06 | 21.11 | 20.80 | 20.88 | 1,281,192 | -0.29(-1.36%) |
Dec 18, 2018 | 21.25 | 21.28 | 21.12 | 21.16 | 837,847 | -0.12(-0.57%) |
Dec 17, 2018 | 21.40 | 21.40 | 21.26 | 21.28 | 605,880 | -0.12(-0.56%) |
Dec 14, 2018 | 21.40 | 21.44 | 21.36 | 21.40 | 148,223 | -0.06(-0.30%) |
Dec 13, 2018 | 21.39 | 21.49 | 21.39 | 21.47 | 251,257 | +0.04(+0.17%) |
Dec 12, 2018 | 21.37 | 21.45 | 21.36 | 21.43 | 420,128 | +0.10(+0.48%) |
Dec 11, 2018 | 21.30 | 21.38 | 21.23 | 21.33 | 603,686 | +0.02(+0.09%) |
Dec 10, 2018 | 21.32 | 21.39 | 21.25 | 21.31 | 630,987 | -0.10(-0.48%) |
Dec 07, 2018 | 21.50 | 21.57 | 21.38 | 21.41 | 329,458 | -0.02(-0.09%) |
Dec 06, 2018 | 21.38 | 21.45 | 21.26 | 21.43 | 1,308,641 | -0.06(-0.30%) |
Dec 04, 2018 | 21.70 | 21.73 | 21.34 | 21.50 | 1,503,166 | -0.39(-1.78%) |
Dec 03, 2018 | 22.09 | 22.10 | 21.87 | 21.89 | 702,172 | -0.14(-0.63%) |
Nov 30, 2018 | 22.02 | 22.09 | 22.00 | 22.02 | 539,064 | -0.09(-0.42%) |
Nov 29, 2018 | 22.09 | 22.16 | 22.02 | 22.12 | 988,391 | -0.07(-0.33%) |
Nov 28, 2018 | 22.11 | 22.21 | 22.07 | 22.19 | 1,606,403 | +0.11(+0.50%) |
Nov 27, 2018 | 22.11 | 22.13 | 22.03 | 22.08 | 235,600 | -0.04(-0.17%) |
Nov 26, 2018 | 22.12 | 22.13 | 22.06 | 22.12 | 1,617,624 | +0.07(+0.34%) |
Nov 23, 2018 | 21.95 | 22.07 | 21.92 | 22.04 | 506,593 | -0.03(-0.13%) |
Nov 21, 2018 | 22.07 | 22.07 | 22.07 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 22.02 | 22.08 | 21.99 | 22.05 | 485,782 | -0.03(-0.13%) |
Nov 19, 2018 | 22.19 | 22.19 | 22.07 | 22.08 | 288,457 | -0.06(-0.25%) |
Nov 16, 2018 | 22.24 | 22.27 | 22.10 | 22.14 | 1,223,008 | -0.11(-0.50%) |
Nov 15, 2018 | 22.16 | 22.32 | 22.15 | 22.25 | 260,674 | +0.02(+0.08%) |
Nov 14, 2018 | 22.35 | 22.39 | 22.16 | 22.23 | 386,258 | -0.03(-0.12%) |
Nov 13, 2018 | 22.28 | 22.34 | 22.25 | 22.26 | 362,031 | +0.04(+0.17%) |
Nov 12, 2018 | 22.34 | 22.34 | 22.19 | 22.22 | 217,800 | -0.15(-0.66%) |
Nov 09, 2018 | 22.49 | 22.51 | 22.35 | 22.37 | 363,115 | -0.19(-0.82%) |
Nov 08, 2018 | 22.46 | 22.56 | 22.45 | 22.55 | 215,757 | +0.03(+0.12%) |
Nov 07, 2018 | 22.41 | 22.55 | 22.36 | 22.53 | 493,134 | -0.03(-0.12%) |
Nov 06, 2018 | 22.52 | 22.57 | 22.49 | 22.55 | 282,387 | +0.01(+0.04%) |
Nov 05, 2018 | 22.54 | 22.56 | 22.49 | 22.54 | 306,959 | -0.09(-0.41%) |
Nov 02, 2018 | 22.41 | 22.65 | 22.39 | 22.64 | 1,231,638 | +0.28(+1.24%) |
Nov 01, 2018 | 22.47 | 22.47 | 22.33 | 22.36 | 1,533,708 | -0.01(-0.04%) |
Oct 31, 2018 | 22.33 | 22.43 | 22.28 | 22.37 | 438,829 | +0.12(+0.54%) |
Oct 30, 2018 | 22.23 | 22.28 | 22.18 | 22.25 | 1,080,906 | +0.12(+0.54%) |
Oct 29, 2018 | 22.11 | 22.23 | 22.07 | 22.13 | 268,475 | +0.04(+0.17%) |
Oct 26, 2018 | 22.08 | 22.13 | 22.03 | 22.09 | 1,034,761 | -0.12(-0.54%) |
Oct 25, 2018 | 22.16 | 22.22 | 22.14 | 22.21 | 347,426 | +0.09(+0.42%) |
Oct 24, 2018 | 22.21 | 22.22 | 22.11 | 22.12 | 361,077 | -0.19(-0.83%) |
Oct 23, 2018 | 22.14 | 22.30 | 22.08 | 22.30 | 444,003 | -0.05(-0.21%) |
Oct 22, 2018 | 22.29 | 22.37 | 22.26 | 22.35 | 150,042 | +0.03(+0.12%) |
Oct 19, 2018 | 22.31 | 22.39 | 22.28 | 22.32 | 518,028 | +0.04(+0.17%) |
Oct 18, 2018 | 22.36 | 22.36 | 22.20 | 22.28 | 1,171,047 | +0.01(+0.04%) |
Oct 17, 2018 | 22.15 | 22.28 | 22.13 | 22.28 | 183,675 | +0.13(+0.59%) |
Oct 16, 2018 | 22.20 | 22.24 | 22.14 | 22.15 | 184,090 | -0.04(-0.17%) |
Oct 15, 2018 | 22.15 | 22.21 | 22.11 | 22.18 | 240,249 | +0.02(+0.08%) |
Oct 12, 2018 | 22.18 | 22.21 | 22.08 | 22.16 | 1,059,357 | +0.08(+0.38%) |
Oct 11, 2018 | 22.25 | 22.31 | 22.03 | 22.08 | 1,351,785 | -0.29(-1.28%) |
Oct 10, 2018 | 22.43 | 22.50 | 22.35 | 22.37 | 1,144,569 | +0.07(+0.33%) |
Oct 09, 2018 | 22.45 | 22.45 | 22.28 | 22.29 | 599,558 | -0.24(-1.07%) |
Oct 08, 2018 | 22.47 | 22.53 | 22.45 | 22.53 | 987,983 | +0.08(+0.37%) |
Oct 05, 2018 | 22.39 | 22.53 | 22.31 | 22.45 | 1,717,626 | +0.19(+0.87%) |
Oct 04, 2018 | 22.24 | 22.31 | 22.19 | 22.26 | 870,812 | +0.17(+0.76%) |
Oct 03, 2018 | 21.83 | 22.21 | 21.82 | 22.09 | 1,909,579 | +0.38(+1.75%) |
Oct 02, 2018 | 21.76 | 21.76 | 21.67 | 21.71 | 129,135 | -0.13(-0.59%) |
Oct 01, 2018 | 21.76 | 21.85 | 21.72 | 21.84 | 431,085 | +0.15(+0.68%) |
Sep 28, 2018 | 21.58 | 21.69 | 21.58 | 21.69 | 301,733 | +0.06(+0.30%) |
Sep 27, 2018 | 21.69 | 21.71 | 21.62 | 21.63 | 316,382 | +0.00(+0.00%) |
Sep 26, 2018 | 21.74 | 21.78 | 21.62 | 21.63 | 389,447 | -0.16(-0.71%) |
Sep 25, 2018 | 21.82 | 21.84 | 21.78 | 21.78 | 141,149 | +0.03(+0.13%) |
Sep 24, 2018 | 21.76 | 21.77 | 21.67 | 21.75 | 427,665 | +0.06(+0.30%) |
Sep 21, 2018 | 21.74 | 21.74 | 21.67 | 21.69 | 615,933 | -0.02(-0.09%) |
Sep 20, 2018 | 21.80 | 21.81 | 21.67 | 21.71 | 458,018 | -0.06(-0.30%) |
Sep 19, 2018 | 21.69 | 21.86 | 21.69 | 21.77 | 624,623 | +0.13(+0.60%) |
Sep 18, 2018 | 21.52 | 21.68 | 21.52 | 21.64 | 1,434,763 | +0.21(+0.99%) |
Sep 17, 2018 | 21.50 | 21.50 | 21.39 | 21.43 | 222,666 | +0.01(+0.04%) |
Sep 14, 2018 | 21.44 | 21.46 | 21.37 | 21.42 | 383,064 | +0.09(+0.43%) |
Sep 13, 2018 | 21.29 | 21.35 | 21.25 | 21.33 | 240,336 | -0.02(-0.09%) |
Sep 12, 2018 | 21.34 | 21.36 | 21.32 | 21.35 | 214,557 | -0.06(-0.30%) |
Sep 11, 2018 | 21.34 | 21.41 | 21.32 | 21.41 | 348,877 | +0.17(+0.78%) |
Sep 10, 2018 | 21.30 | 21.30 | 21.24 | 21.25 | 149,621 | -0.06(-0.30%) |
Sep 07, 2018 | 21.27 | 21.34 | 21.27 | 21.31 | 324,522 | +0.18(+0.83%) |
Sep 06, 2018 | 21.20 | 21.21 | 21.11 | 21.13 | 476,367 | -0.07(-0.35%) |
Sep 05, 2018 | 21.20 | 21.24 | 21.17 | 21.21 | 115,372 | +0.05(+0.22%) |
Sep 04, 2018 | 21.16 | 21.21 | 21.13 | 21.16 | 413,242 | +0.14(+0.66%) |
Aug 31, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.05(+0.22%) | |
Aug 30, 2018 | 20.98 | 21.01 | 20.95 | 20.98 | 234,208 | -0.06(-0.26%) |
Aug 29, 2018 | 21.03 | 21.08 | 21.01 | 21.03 | 374,940 | -0.01(-0.04%) |
Aug 28, 2018 | 21.03 | 21.08 | 21.01 | 21.04 | 199,445 | +0.12(+0.57%) |
Aug 27, 2018 | 20.89 | 20.93 | 20.88 | 20.92 | 337,473 | +0.13(+0.62%) |
Aug 24, 2018 | 20.91 | 20.93 | 20.79 | 20.79 | 253,861 | -0.04(-0.18%) |
Aug 23, 2018 | 20.84 | 20.89 | 20.82 | 20.83 | 374,144 | -0.04(-0.18%) |
Aug 22, 2018 | 20.85 | 20.92 | 20.85 | 20.87 | 321,054 | -0.08(-0.40%) |
Aug 21, 2018 | 20.96 | 21.00 | 20.93 | 20.95 | 478,742 | +0.08(+0.40%) |
Aug 20, 2018 | 20.91 | 20.92 | 20.86 | 20.87 | 255,643 | -0.16(-0.75%) |
Aug 17, 2018 | 20.99 | 21.06 | 20.94 | 21.02 | 280,048 | -0.03(-0.13%) |
Aug 16, 2018 | 21.03 | 21.13 | 21.03 | 21.05 | 192,255 | +0.02(+0.09%) |
Aug 15, 2018 | 21.08 | 21.08 | 20.99 | 21.03 | 833,480 | -0.13(-0.61%) |
Aug 14, 2018 | 21.08 | 21.17 | 21.08 | 21.16 | 307,401 | +0.06(+0.28%) |
Aug 13, 2018 | 21.13 | 21.14 | 21.06 | 21.10 | 105,231 | +0.05(+0.24%) |
Aug 10, 2018 | 21.12 | 21.13 | 21.01 | 21.05 | 391,288 | -0.16(-0.74%) |
Aug 09, 2018 | 21.30 | 21.33 | 21.21 | 21.21 | 271,742 | -0.19(-0.91%) |
Aug 08, 2018 | 21.40 | 21.42 | 21.37 | 21.40 | 97,460 | -0.02(-0.09%) |
Aug 07, 2018 | 21.35 | 21.42 | 21.34 | 21.42 | 83,789 | +0.11(+0.52%) |
Aug 06, 2018 | 21.26 | 21.31 | 21.21 | 21.31 | 102,084 | +0.00(+0.00%) |
Aug 03, 2018 | 21.38 | 21.38 | 21.31 | 21.31 | 114,161 | -0.11(-0.52%) |
Aug 02, 2018 | 21.42 | 21.47 | 21.40 | 21.42 | 382,837 | -0.02(-0.09%) |
Aug 01, 2018 | 21.48 | 21.51 | 21.38 | 21.44 | 686,173 | +0.18(+0.83%) |
Jul 31, 2018 | 21.25 | 21.29 | 21.24 | 21.26 | 182,524 | -0.11(-0.52%) |
Jul 30, 2018 | 21.38 | 21.39 | 21.31 | 21.38 | 151,096 | +0.09(+0.43%) |
Jul 27, 2018 | 21.22 | 21.30 | 21.22 | 21.28 | 127,255 | -0.05(-0.22%) |
Jul 26, 2018 | 21.25 | 21.35 | 21.23 | 21.33 | 447,042 | +0.02(+0.09%) |
Jul 25, 2018 | 21.22 | 21.33 | 21.17 | 21.31 | 139,578 | +0.06(+0.30%) |
Jul 24, 2018 | 21.33 | 21.35 | 21.24 | 21.25 | 436,830 | -0.09(-0.43%) |
Jul 23, 2018 | 21.13 | 21.35 | 21.13 | 21.34 | 456,896 | +0.28(+1.32%) |
Jul 20, 2018 | 20.93 | 21.08 | 20.93 | 21.06 | 85,000 | +0.25(+1.20%) |
Jul 19, 2018 | 20.90 | 20.90 | 20.78 | 20.81 | 89,170 | -0.13(-0.62%) |
Jul 18, 2018 | 20.85 | 20.96 | 20.85 | 20.94 | 40,014 | +0.08(+0.40%) |
Jul 17, 2018 | 20.80 | 20.87 | 20.79 | 20.86 | 200,448 | +0.03(+0.13%) |
Jul 16, 2018 | 20.81 | 20.91 | 20.81 | 20.83 | 245,928 | +0.09(+0.45%) |
Jul 13, 2018 | 20.76 | 20.77 | 20.71 | 20.74 | 113,903 | -0.06(-0.27%) |
Jul 12, 2018 | 20.82 | 20.83 | 20.77 | 20.79 | 353,029 | +0.02(+0.09%) |
Jul 11, 2018 | 20.77 | 20.83 | 20.76 | 20.77 | 473,513 | -0.08(-0.40%) |
Jul 10, 2018 | 20.88 | 20.88 | 20.83 | 20.86 | 318,902 | +0.01(+0.04%) |
Jul 09, 2018 | 20.83 | 20.87 | 20.82 | 20.85 | 365,992 | +0.12(+0.58%) |
Jul 06, 2018 | 20.71 | 20.76 | 20.68 | 20.73 | 295,618 | -0.05(-0.22%) |
Jul 05, 2018 | 20.83 | 20.84 | 20.75 | 20.77 | 1,369,390 | -0.06(-0.31%) |
Jul 03, 2018 | 20.84 | 20.84 | 20.84 | 0 | -0.09(-0.44%) | |
Jul 02, 2018 | 20.89 | 20.95 | 20.88 | 20.93 | 336,799 | +0.01(+0.04%) |
Jun 29, 2018 | 20.85 | 20.95 | 20.80 | 20.92 | 366,659 | +0.05(+0.22%) |
Jun 28, 2018 | 20.86 | 20.91 | 20.84 | 20.88 | 361,246 | +0.01(+0.04%) |
Jun 27, 2018 | 20.91 | 20.96 | 20.85 | 20.87 | 356,942 | -0.20(-0.96%) |
Jun 26, 2018 | 21.09 | 21.11 | 21.04 | 21.07 | 688,181 | -0.02(-0.09%) |
Jun 25, 2018 | 21.10 | 21.11 | 21.03 | 21.09 | 363,975 | -0.04(-0.17%) |
Jun 22, 2018 | 21.20 | 21.22 | 21.12 | 21.13 | 76,599 | -0.02(-0.09%) |
Jun 21, 2018 | 21.15 | 21.19 | 21.10 | 21.14 | 414,771 | -0.09(-0.44%) |
Jun 20, 2018 | 21.08 | 21.25 | 21.08 | 21.24 | 385,433 | +0.19(+0.91%) |
Jun 19, 2018 | 21.04 | 21.09 | 21.01 | 21.05 | 675,003 | -0.14(-0.65%) |
Jun 18, 2018 | 21.13 | 21.21 | 21.13 | 21.18 | 140,030 | +0.01(+0.04%) |
Jun 15, 2018 | 21.17 | 21.03 | 21.17 | 737,358 | +0.01(+0.04%) | |
Jun 14, 2018 | 21.24 | 21.30 | 21.17 | 21.17 | 866,000 | -0.18(-0.82%) |
Jun 13, 2018 | 21.31 | 21.45 | 21.28 | 21.34 | 757,211 | +0.02(+0.09%) |
Jun 12, 2018 | 21.40 | 21.41 | 21.29 | 21.32 | 706,812 | -0.01(-0.04%) |
Jun 11, 2018 | 21.38 | 21.39 | 21.32 | 21.33 | 273,823 | +0.04(+0.17%) |
Jun 08, 2018 | 21.29 | 21.29 | 21.23 | 21.29 | 241,926 | +0.06(+0.30%) |
Jun 07, 2018 | 21.44 | 21.44 | 21.12 | 21.23 | 495,609 | -0.18(-0.86%) |
Jun 06, 2018 | 21.47 | 21.41 | 140,748 | +0.18(+0.83%) | ||
Jun 05, 2018 | 21.20 | 21.27 | 21.17 | 21.24 | 357,692 | -0.06(-0.30%) |
Jun 04, 2018 | 21.17 | 21.31 | 21.17 | 21.30 | 280,426 | +0.17(+0.79%) |
Jun 01, 2018 | 21.17 | 21.22 | 21.07 | 21.14 | 914,825 | +0.10(+0.48%) |
May 31, 2018 | 20.98 | 21.08 | 20.91 | 21.04 | 701,729 | +0.03(+0.13%) |
May 30, 2018 | 21.08 | 21.11 | 21.00 | 21.01 | 495,831 | +0.14(+0.66%) |
May 29, 2018 | 21.10 | 21.17 | 20.81 | 20.87 | 1,277,800 | -0.43(-2.04%) |
May 25, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.16(-0.73%) | |
May 24, 2018 | 21.48 | 21.49 | 21.42 | 21.46 | 880,409 | -0.17(-0.77%) |
May 23, 2018 | 21.65 | 21.66 | 21.59 | 21.63 | 156,335 | -0.15(-0.68%) |
May 22, 2018 | 21.74 | 21.82 | 21.74 | 21.77 | 209,369 | +0.03(+0.13%) |
May 21, 2018 | 21.77 | 21.80 | 21.72 | 21.75 | 294,476 | -0.01(-0.04%) |
May 18, 2018 | 21.89 | 21.89 | 21.75 | 21.76 | 805,128 | -0.18(-0.80%) |
May 17, 2018 | 21.86 | 21.97 | 21.83 | 21.93 | 1,067,855 | +0.10(+0.46%) |
May 16, 2018 | 21.72 | 21.84 | 21.70 | 21.83 | 801,290 | +0.08(+0.38%) |
May 15, 2018 | 21.68 | 21.84 | 21.68 | 21.75 | 492,145 | +0.25(+1.16%) |
May 14, 2018 | 21.46 | 21.50 | 21.42 | 21.50 | 234,886 | +0.11(+0.52%) |
May 11, 2018 | 21.35 | 21.45 | 21.35 | 21.39 | 407,772 | -0.04(-0.17%) |
May 10, 2018 | 21.51 | 21.54 | 21.42 | 21.42 | 266,246 | -0.17(-0.77%) |
May 09, 2018 | 21.58 | 21.59 | 21.52 | 21.59 | 494,050 | +0.13(+0.60%) |
May 08, 2018 | 21.51 | 21.54 | 21.42 | 21.46 | 253,263 | +0.01(+0.04%) |
May 07, 2018 | 21.41 | 21.46 | 21.41 | 21.45 | 107,143 | +0.04(+0.17%) |
May 04, 2018 | 21.38 | 21.50 | 21.37 | 21.41 | 292,650 | -0.04(-0.17%) |
May 03, 2018 | 21.45 | 21.46 | 21.37 | 21.45 | 393,425 | -0.08(-0.39%) |
May 02, 2018 | 21.48 | 21.54 | 21.44 | 21.53 | 340,385 | +0.02(+0.09%) |