Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.99 | 23.01 | 22.97 | 22.99 | 181,331 | -0.01(-0.04%) |
Apr 29, 2019 | 23.00 | 23.00 | 22.97 | 23.00 | 147,396 | +0.01(+0.04%) |
Apr 26, 2019 | 23.00 | 23.00 | 22.96 | 22.99 | 127,983 | +0.04(+0.16%) |
Apr 25, 2019 | 22.94 | 22.96 | 22.94 | 22.95 | 116,140 | -0.01(-0.04%) |
Apr 24, 2019 | 22.95 | 22.96 | 22.94 | 22.96 | 500,923 | +0.03(+0.12%) |
Apr 23, 2019 | 22.92 | 22.93 | 22.89 | 22.93 | 248,681 | +0.02(+0.08%) |
Apr 22, 2019 | 22.92 | 22.93 | 22.89 | 22.91 | 113,965 | -0.01(-0.04%) |
Apr 18, 2019 | 22.91 | 22.94 | 22.89 | 22.92 | 188,293 | +0.03(+0.12%) |
Apr 17, 2019 | 22.92 | 22.92 | 22.89 | 22.89 | 155,869 | -0.01(-0.04%) |
Apr 16, 2019 | 22.92 | 22.92 | 22.89 | 22.90 | 99,310 | -0.01(-0.04%) |
Apr 15, 2019 | 22.93 | 22.93 | 22.91 | 22.91 | 144,827 | -0.00(-0.02%) |
Apr 12, 2019 | 22.93 | 22.93 | 22.91 | 22.92 | 83,806 | -0.03(-0.14%) |
Apr 11, 2019 | 22.95 | 22.95 | 22.92 | 22.95 | 125,433 | +0.02(+0.08%) |
Apr 10, 2019 | 22.92 | 22.96 | 22.92 | 22.93 | 338,492 | +0.00(+0.00%) |
Apr 09, 2019 | 22.93 | 22.95 | 22.92 | 22.93 | 159,545 | +0.01(+0.04%) |
Apr 08, 2019 | 22.94 | 22.94 | 22.91 | 22.92 | 138,941 | -0.01(-0.04%) |
Apr 05, 2019 | 22.93 | 22.93 | 22.92 | 22.93 | 111,525 | +0.01(+0.04%) |
Apr 04, 2019 | 22.93 | 22.93 | 22.91 | 22.92 | 131,192 | +0.00(+0.00%) |
Apr 03, 2019 | 22.93 | 22.93 | 22.90 | 22.92 | 165,427 | -0.01(-0.04%) |
Apr 02, 2019 | 22.94 | 22.94 | 22.91 | 22.93 | 198,027 | +0.01(+0.04%) |
Apr 01, 2019 | 22.95 | 22.95 | 22.89 | 22.92 | 191,774 | -0.03(-0.11%) |
Mar 29, 2019 | 22.96 | 22.97 | 22.94 | 22.95 | 155,004 | -0.03(-0.12%) |
Mar 28, 2019 | 23.01 | 23.01 | 22.94 | 22.98 | 190,663 | -0.02(-0.08%) |
Mar 27, 2019 | 22.99 | 22.99 | 22.97 | 22.99 | 216,145 | +0.02(+0.10%) |
Mar 26, 2019 | 22.97 | 22.98 | 22.94 | 22.97 | 171,628 | +0.01(+0.06%) |
Mar 25, 2019 | 22.95 | 22.97 | 22.90 | 22.96 | 198,456 | +0.04(+0.16%) |
Mar 22, 2019 | 22.89 | 22.92 | 22.87 | 22.92 | 182,467 | +0.05(+0.20%) |
Mar 21, 2019 | 22.87 | 22.87 | 22.84 | 22.87 | 135,433 | +0.02(+0.08%) |
Mar 20, 2019 | 22.81 | 22.87 | 22.78 | 22.86 | 207,367 | +0.06(+0.24%) |
Mar 19, 2019 | 22.81 | 22.81 | 22.79 | 22.80 | 200,191 | +0.00(+0.00%) |
Mar 18, 2019 | 22.78 | 22.82 | 22.78 | 22.80 | 402,940 | +0.01(+0.04%) |
Mar 15, 2019 | 22.76 | 22.80 | 22.76 | 22.79 | 216,876 | +0.03(+0.12%) |
Mar 14, 2019 | 22.78 | 22.78 | 22.76 | 22.76 | 448,895 | +0.00(+0.00%) |
Mar 13, 2019 | 22.76 | 22.78 | 22.74 | 22.76 | 227,592 | +0.01(+0.04%) |
Mar 12, 2019 | 22.76 | 22.76 | 22.74 | 22.76 | 209,812 | +0.02(+0.08%) |
Mar 11, 2019 | 22.75 | 22.75 | 22.72 | 22.74 | 146,275 | -0.01(-0.04%) |
Mar 08, 2019 | 22.73 | 22.77 | 22.71 | 22.75 | 142,847 | +0.02(+0.08%) |
Mar 07, 2019 | 22.71 | 22.74 | 22.68 | 22.73 | 190,516 | +0.04(+0.16%) |
Mar 06, 2019 | 22.68 | 22.70 | 22.66 | 22.69 | 287,918 | +0.02(+0.08%) |
Mar 05, 2019 | 22.68 | 22.68 | 22.66 | 22.67 | 188,718 | -0.01(-0.04%) |
Mar 04, 2019 | 22.68 | 22.70 | 22.66 | 22.68 | 129,143 | +0.02(+0.08%) |
Mar 01, 2019 | 22.68 | 22.68 | 22.63 | 22.66 | 122,223 | +0.00(+0.00%) |
Feb 28, 2019 | 22.69 | 22.69 | 22.63 | 22.66 | 220,714 | -0.01(-0.04%) |
Feb 27, 2019 | 22.64 | 22.68 | 22.64 | 22.67 | 179,040 | +0.00(+0.00%) |
Feb 26, 2019 | 22.77 | 22.77 | 22.64 | 22.67 | 158,696 | +0.01(+0.04%) |
Feb 25, 2019 | 22.67 | 22.67 | 22.64 | 22.66 | 197,155 | +0.02(+0.08%) |
Feb 22, 2019 | 22.65 | 22.65 | 22.62 | 22.64 | 155,823 | +0.02(+0.08%) |
Feb 21, 2019 | 22.63 | 22.63 | 22.61 | 22.63 | 168,083 | +0.02(+0.08%) |
Feb 20, 2019 | 22.64 | 22.64 | 22.61 | 22.61 | 226,993 | -0.01(-0.04%) |
Feb 19, 2019 | 22.66 | 22.66 | 22.62 | 22.62 | 334,054 | +0.00(+0.00%) |
Feb 15, 2019 | 22.62 | 22.63 | 22.60 | 22.62 | 146,030 | +0.01(+0.04%) |
Feb 14, 2019 | 22.62 | 22.62 | 22.57 | 22.61 | 196,072 | +0.03(+0.12%) |
Feb 13, 2019 | 22.62 | 22.62 | 22.55 | 22.58 | 213,989 | -0.02(-0.08%) |
Feb 12, 2019 | 22.61 | 22.61 | 22.59 | 22.60 | 147,015 | -0.01(-0.04%) |
Feb 11, 2019 | 22.62 | 22.62 | 22.59 | 22.61 | 506,920 | -0.01(-0.04%) |
Feb 08, 2019 | 22.63 | 22.64 | 22.59 | 22.62 | 227,859 | +0.02(+0.08%) |
Feb 07, 2019 | 22.62 | 22.62 | 22.57 | 22.60 | 188,096 | +0.02(+0.08%) |
Feb 06, 2019 | 22.57 | 22.60 | 22.56 | 22.58 | 262,299 | +0.00(+0.00%) |
Feb 05, 2019 | 22.56 | 22.60 | 22.53 | 22.58 | 300,361 | +0.03(+0.12%) |
Feb 04, 2019 | 22.55 | 22.55 | 22.52 | 22.55 | 455,024 | -0.01(-0.04%) |
Feb 01, 2019 | 22.60 | 22.60 | 22.52 | 22.56 | 200,873 | -0.03(-0.11%) |
Jan 31, 2019 | 22.57 | 22.59 | 22.53 | 22.59 | 277,118 | +0.06(+0.28%) |
Jan 30, 2019 | 22.49 | 22.53 | 22.46 | 22.52 | 225,214 | +0.05(+0.20%) |
Jan 29, 2019 | 22.46 | 22.48 | 22.43 | 22.48 | 303,368 | +0.04(+0.16%) |
Jan 28, 2019 | 22.44 | 22.46 | 22.43 | 22.44 | 147,240 | -0.01(-0.04%) |
Jan 25, 2019 | 22.44 | 22.46 | 22.43 | 22.45 | 154,583 | +0.00(+0.00%) |
Jan 24, 2019 | 22.45 | 22.45 | 22.41 | 22.45 | 305,655 | +0.05(+0.20%) |
Jan 23, 2019 | 22.39 | 22.43 | 22.37 | 22.40 | 193,398 | +0.02(+0.08%) |
Jan 22, 2019 | 22.40 | 22.40 | 22.34 | 22.38 | 168,787 | +0.03(+0.12%) |
Jan 18, 2019 | 22.37 | 22.37 | 22.33 | 22.36 | 141,601 | +0.01(+0.04%) |
Jan 17, 2019 | 22.35 | 22.39 | 22.33 | 22.35 | 190,449 | +0.00(+0.00%) |
Jan 16, 2019 | 22.35 | 22.35 | 22.32 | 22.35 | 136,684 | +0.00(+0.00%) |
Jan 15, 2019 | 22.37 | 22.37 | 22.31 | 22.35 | 366,446 | +0.03(+0.12%) |
Jan 14, 2019 | 22.32 | 22.32 | 22.28 | 22.32 | 105,251 | +0.03(+0.12%) |
Jan 11, 2019 | 22.31 | 22.32 | 22.24 | 22.29 | 108,982 | +0.01(+0.05%) |
Jan 10, 2019 | 22.30 | 22.31 | 22.26 | 22.28 | 126,072 | +0.03(+0.12%) |
Jan 09, 2019 | 22.22 | 22.28 | 22.22 | 22.26 | 174,787 | +0.03(+0.12%) |
Jan 08, 2019 | 22.26 | 22.26 | 22.22 | 22.23 | 297,366 | -0.02(-0.08%) |
Jan 07, 2019 | 22.30 | 22.30 | 22.25 | 22.25 | 172,975 | -0.04(-0.16%) |
Jan 04, 2019 | 22.33 | 22.33 | 22.27 | 22.28 | 120,764 | -0.04(-0.16%) |
Jan 03, 2019 | 22.29 | 22.33 | 22.26 | 22.32 | 290,481 | +0.05(+0.21%) |
Jan 02, 2019 | 22.27 | 22.27 | 22.23 | 22.27 | 97,822 | +0.12(+0.54%) |
Dec 31, 2018 | 22.23 | 22.27 | 22.16 | 22.16 | 207,492 | -0.07(-0.33%) |
Dec 28, 2018 | 22.19 | 22.23 | 22.16 | 22.23 | 266,839 | +0.04(+0.16%) |
Dec 27, 2018 | 22.14 | 22.21 | 22.12 | 22.19 | 379,363 | +0.07(+0.33%) |
Dec 26, 2018 | 22.24 | 22.24 | 22.11 | 22.12 | 127,768 | -0.05(-0.25%) |
Dec 24, 2018 | 22.26 | 22.26 | 22.15 | 22.17 | 132,983 | +0.03(+0.12%) |
Dec 21, 2018 | 22.16 | 22.17 | 22.13 | 22.15 | 234,765 | +0.02(+0.08%) |
Dec 20, 2018 | 22.17 | 22.18 | 22.13 | 22.13 | 137,974 | -0.03(-0.12%) |
Dec 19, 2018 | 22.20 | 22.20 | 22.11 | 22.16 | 114,933 | +0.00(+0.00%) |
Dec 18, 2018 | 22.18 | 22.18 | 22.12 | 22.16 | 169,548 | +0.02(+0.10%) |
Dec 17, 2018 | 22.13 | 22.16 | 22.12 | 22.13 | 124,259 | +0.02(+0.08%) |
Dec 14, 2018 | 22.12 | 22.12 | 22.10 | 22.12 | 122,018 | +0.02(+0.08%) |
Dec 13, 2018 | 22.07 | 22.10 | 22.05 | 22.10 | 107,595 | +0.05(+0.21%) |
Dec 12, 2018 | 22.07 | 22.08 | 22.05 | 22.05 | 181,692 | -0.02(-0.08%) |
Dec 11, 2018 | 22.06 | 22.08 | 22.05 | 22.07 | 111,834 | -0.02(-0.08%) |
Dec 10, 2018 | 22.08 | 22.11 | 22.04 | 22.09 | 233,921 | +0.05(+0.21%) |
Dec 07, 2018 | 22.09 | 22.09 | 22.04 | 22.04 | 176,905 | -0.01(-0.05%) |
Dec 06, 2018 | 22.08 | 22.09 | 22.04 | 22.05 | 168,331 | -0.01(-0.03%) |
Dec 04, 2018 | 22.10 | 22.10 | 22.03 | 22.06 | 191,993 | +0.02(+0.08%) |
Dec 03, 2018 | 22.09 | 22.09 | 22.01 | 22.04 | 142,561 | +0.01(+0.04%) |
Nov 30, 2018 | 22.06 | 22.07 | 22.00 | 22.03 | 136,685 | -0.03(-0.12%) |
Nov 29, 2018 | 22.06 | 22.10 | 22.03 | 22.06 | 151,852 | +0.00(+0.00%) |
Nov 28, 2018 | 22.03 | 22.06 | 22.01 | 22.06 | 142,747 | +0.04(+0.19%) |
Nov 27, 2018 | 22.03 | 22.05 | 22.01 | 22.02 | 213,155 | -0.01(-0.02%) |
Nov 26, 2018 | 22.03 | 22.06 | 22.01 | 22.02 | 112,948 | -0.02(-0.08%) |
Nov 23, 2018 | 22.03 | 22.10 | 22.01 | 22.04 | 24,114 | +0.02(+0.08%) |
Nov 21, 2018 | 22.02 | 22.02 | 22.02 | 0 | -0.01(-0.04%) | |
Nov 20, 2018 | 22.03 | 22.08 | 22.00 | 22.03 | 170,850 | -0.02(-0.08%) |
Nov 19, 2018 | 22.21 | 22.51 | 22.02 | 22.05 | 99,307 | +0.00(+0.00%) |
Nov 16, 2018 | 22.01 | 22.06 | 21.99 | 22.05 | 142,932 | +0.05(+0.21%) |
Nov 15, 2018 | 22.04 | 22.05 | 22.00 | 22.01 | 582,776 | -0.03(-0.12%) |
Nov 14, 2018 | 22.02 | 22.05 | 22.01 | 22.03 | 212,294 | -0.01(-0.04%) |
Nov 13, 2018 | 22.11 | 22.11 | 22.01 | 22.04 | 97,049 | +0.01(+0.06%) |
Nov 12, 2018 | 22.05 | 22.05 | 22.01 | 22.03 | 115,000 | -0.00(-0.02%) |
Nov 09, 2018 | 22.01 | 22.04 | 22.01 | 22.03 | 122,435 | +0.03(+0.12%) |
Nov 08, 2018 | 22.01 | 22.06 | 22.00 | 22.01 | 214,549 | -0.02(-0.08%) |
Nov 07, 2018 | 22.05 | 22.05 | 22.01 | 22.02 | 156,525 | +0.00(+0.00%) |
Nov 06, 2018 | 22.01 | 22.03 | 21.99 | 22.02 | 90,440 | -0.01(-0.04%) |
Nov 05, 2018 | 22.01 | 22.04 | 22.01 | 22.03 | 91,314 | +0.03(+0.12%) |
Nov 02, 2018 | 22.08 | 22.08 | 21.99 | 22.01 | 391,421 | -0.04(-0.17%) |
Nov 01, 2018 | 22.08 | 22.08 | 22.01 | 22.04 | 77,582 | +0.01(+0.03%) |
Oct 31, 2018 | 22.07 | 22.07 | 22.03 | 22.04 | 103,979 | -0.02(-0.10%) |
Oct 30, 2018 | 22.08 | 22.09 | 22.05 | 22.06 | 117,265 | -0.01(-0.04%) |
Oct 29, 2018 | 22.08 | 22.09 | 22.04 | 22.07 | 165,771 | -0.03(-0.12%) |
Oct 26, 2018 | 22.13 | 22.13 | 22.07 | 22.09 | 108,134 | +0.04(+0.17%) |
Oct 25, 2018 | 22.11 | 22.11 | 22.02 | 22.06 | 64,042 | -0.04(-0.16%) |
Oct 24, 2018 | 22.08 | 22.09 | 22.02 | 22.09 | 129,845 | +0.12(+0.54%) |
Oct 23, 2018 | 22.04 | 22.07 | 21.98 | 21.98 | 183,550 | -0.04(-0.17%) |
Oct 22, 2018 | 21.98 | 22.06 | 21.98 | 22.01 | 133,940 | +0.01(+0.04%) |
Oct 19, 2018 | 22.06 | 22.06 | 21.99 | 22.00 | 77,584 | -0.03(-0.12%) |
Oct 18, 2018 | 21.96 | 22.07 | 21.96 | 22.03 | 139,555 | +0.02(+0.08%) |
Oct 17, 2018 | 21.98 | 22.05 | 21.98 | 22.01 | 110,469 | -0.01(-0.04%) |
Oct 16, 2018 | 22.05 | 22.05 | 21.99 | 22.02 | 145,835 | +0.00(+0.00%) |
Oct 15, 2018 | 22.02 | 22.05 | 22.01 | 22.02 | 91,770 | -0.02(-0.08%) |
Oct 12, 2018 | 22.09 | 22.09 | 22.02 | 22.04 | 228,906 | -0.01(-0.03%) |
Oct 11, 2018 | 22.08 | 22.08 | 22.02 | 22.05 | 100,789 | +0.04(+0.19%) |
Oct 10, 2018 | 22.00 | 22.04 | 21.98 | 22.00 | 96,791 | -0.02(-0.08%) |
Oct 09, 2018 | 22.03 | 22.03 | 21.98 | 22.02 | 76,466 | +0.01(+0.04%) |
Oct 08, 2018 | 21.99 | 22.05 | 21.96 | 22.01 | 87,795 | +0.01(+0.04%) |
Oct 05, 2018 | 22.03 | 22.03 | 21.97 | 22.00 | 91,430 | -0.03(-0.12%) |
Oct 04, 2018 | 22.06 | 22.06 | 21.99 | 22.03 | 104,999 | +0.01(+0.04%) |
Oct 03, 2018 | 22.05 | 22.09 | 22.01 | 22.02 | 117,908 | -0.07(-0.33%) |
Oct 02, 2018 | 22.04 | 22.12 | 22.04 | 22.09 | 266,323 | +0.03(+0.14%) |
Oct 01, 2018 | 22.09 | 22.09 | 22.04 | 22.06 | 96,061 | -0.02(-0.10%) |
Sep 28, 2018 | 22.02 | 22.09 | 22.02 | 22.09 | 129,551 | +0.01(+0.04%) |
Sep 27, 2018 | 22.08 | 22.09 | 22.04 | 22.08 | 211,071 | +0.00(+0.00%) |
Sep 26, 2018 | 22.10 | 22.12 | 22.01 | 22.08 | 124,390 | +0.04(+0.16%) |
Sep 25, 2018 | 22.05 | 22.07 | 22.01 | 22.04 | 252,132 | -0.01(-0.05%) |
Sep 24, 2018 | 22.06 | 22.06 | 22.03 | 22.05 | 68,333 | -0.02(-0.08%) |
Sep 21, 2018 | 22.07 | 22.07 | 22.03 | 22.07 | 64,665 | +0.01(+0.04%) |
Sep 20, 2018 | 22.09 | 22.09 | 22.01 | 22.06 | 104,907 | +0.01(+0.04%) |
Sep 19, 2018 | 22.06 | 22.06 | 21.99 | 22.05 | 113,293 | +0.01(+0.04%) |
Sep 18, 2018 | 22.11 | 22.11 | 22.02 | 22.04 | 97,340 | -0.02(-0.08%) |
Sep 17, 2018 | 22.07 | 22.07 | 22.02 | 22.06 | 88,758 | +0.00(+0.00%) |
Sep 14, 2018 | 22.03 | 22.09 | 22.02 | 22.06 | 144,974 | +0.00(+0.00%) |
Sep 13, 2018 | 22.07 | 22.10 | 22.03 | 22.06 | 143,721 | +0.01(+0.04%) |
Sep 12, 2018 | 22.04 | 22.10 | 22.02 | 22.05 | 148,350 | +0.01(+0.04%) |
Sep 11, 2018 | 22.09 | 22.09 | 22.03 | 22.04 | 130,435 | -0.05(-0.22%) |
Sep 10, 2018 | 22.11 | 22.11 | 22.08 | 22.09 | 113,399 | -0.01(-0.03%) |
Sep 07, 2018 | 22.10 | 22.12 | 22.06 | 22.09 | 162,049 | -0.05(-0.21%) |
Sep 06, 2018 | 22.09 | 22.15 | 22.09 | 22.14 | 100,668 | +0.01(+0.04%) |
Sep 05, 2018 | 22.14 | 22.14 | 22.08 | 22.13 | 82,777 | +0.03(+0.11%) |
Sep 04, 2018 | 22.14 | 22.16 | 22.09 | 22.11 | 63,321 | -0.04(-0.17%) |
Aug 31, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 22.14 | 22.14 | 22.08 | 22.14 | 106,212 | +0.04(+0.16%) |
Aug 29, 2018 | 22.13 | 22.13 | 22.08 | 22.10 | 173,479 | -0.01(-0.02%) |
Aug 28, 2018 | 22.14 | 22.15 | 22.09 | 22.10 | 116,625 | -0.03(-0.14%) |
Aug 27, 2018 | 22.14 | 22.14 | 22.11 | 22.14 | 158,225 | -0.02(-0.08%) |
Aug 24, 2018 | 22.12 | 22.15 | 22.12 | 22.15 | 48,691 | +0.00(+0.00%) |
Aug 23, 2018 | 22.15 | 22.15 | 22.13 | 22.15 | 77,681 | +0.02(+0.08%) |
Aug 22, 2018 | 22.16 | 22.16 | 22.13 | 22.14 | 97,771 | +0.01(+0.04%) |
Aug 21, 2018 | 22.18 | 22.18 | 22.11 | 22.13 | 89,368 | -0.02(-0.10%) |
Aug 20, 2018 | 22.14 | 22.15 | 22.12 | 22.15 | 116,402 | +0.06(+0.27%) |
Aug 17, 2018 | 22.17 | 22.17 | 22.09 | 22.09 | 64,811 | -0.02(-0.08%) |
Aug 16, 2018 | 22.14 | 22.14 | 22.08 | 22.11 | 79,882 | +0.01(+0.04%) |
Aug 15, 2018 | 22.13 | 22.14 | 22.07 | 22.10 | 78,134 | +0.01(+0.04%) |
Aug 14, 2018 | 22.10 | 22.13 | 22.07 | 22.09 | 69,492 | +0.01(+0.03%) |
Aug 13, 2018 | 22.11 | 22.11 | 22.07 | 22.08 | 114,965 | +0.01(+0.06%) |
Aug 10, 2018 | 22.11 | 22.11 | 22.05 | 22.07 | 102,020 | +0.04(+0.16%) |
Aug 09, 2018 | 22.12 | 22.12 | 22.04 | 22.04 | 91,351 | +0.02(+0.08%) |
Aug 08, 2018 | 22.05 | 22.10 | 22.02 | 22.02 | 371,624 | -0.03(-0.12%) |
Aug 07, 2018 | 22.03 | 22.05 | 22.02 | 22.04 | 130,702 | +0.01(+0.04%) |
Aug 06, 2018 | 22.06 | 22.07 | 22.04 | 22.04 | 105,276 | -0.01(-0.04%) |
Aug 03, 2018 | 22.00 | 22.05 | 22.00 | 22.04 | 53,991 | +0.03(+0.12%) |
Aug 02, 2018 | 22.02 | 22.02 | 21.99 | 22.02 | 97,333 | +0.03(+0.12%) |
Aug 01, 2018 | 21.98 | 22.01 | 21.94 | 21.99 | 158,316 | -0.01(-0.05%) |
Jul 31, 2018 | 22.06 | 22.06 | 21.98 | 22.00 | 54,219 | +0.01(+0.04%) |
Jul 30, 2018 | 22.03 | 22.03 | 21.96 | 21.99 | 59,235 | +0.01(+0.04%) |
Jul 27, 2018 | 22.03 | 22.03 | 21.95 | 21.98 | 52,793 | +0.01(+0.04%) |
Jul 26, 2018 | 22.03 | 22.03 | 21.94 | 21.97 | 103,886 | -0.01(-0.04%) |
Jul 25, 2018 | 22.00 | 22.00 | 21.94 | 21.98 | 94,069 | +0.00(+0.00%) |
Jul 24, 2018 | 21.94 | 21.98 | 21.94 | 21.98 | 110,318 | +0.01(+0.04%) |
Jul 23, 2018 | 22.00 | 22.00 | 21.94 | 21.97 | 64,530 | -0.03(-0.12%) |
Jul 20, 2018 | 22.02 | 22.02 | 21.99 | 22.00 | 207,941 | -0.03(-0.12%) |
Jul 19, 2018 | 22.00 | 22.03 | 21.97 | 22.03 | 89,830 | +0.05(+0.21%) |
Jul 18, 2018 | 22.04 | 22.04 | 21.95 | 21.98 | 99,674 | +0.00(+0.00%) |
Jul 17, 2018 | 22.00 | 22.00 | 21.97 | 21.98 | 128,652 | -0.01(-0.04%) |
Jul 16, 2018 | 22.01 | 22.01 | 21.97 | 21.99 | 53,961 | -0.01(-0.04%) |
Jul 13, 2018 | 22.01 | 22.01 | 21.94 | 22.00 | 77,056 | +0.05(+0.21%) |
Jul 12, 2018 | 21.93 | 21.99 | 21.93 | 21.96 | 54,934 | -0.03(-0.12%) |
Jul 11, 2018 | 21.98 | 21.99 | 21.94 | 21.98 | 184,471 | +0.02(+0.08%) |
Jul 10, 2018 | 21.97 | 21.98 | 21.94 | 21.96 | 231,201 | -0.01(-0.04%) |
Jul 09, 2018 | 21.97 | 21.97 | 21.94 | 21.97 | 69,224 | -0.01(-0.04%) |
Jul 06, 2018 | 21.98 | 21.99 | 21.94 | 21.98 | 66,987 | +0.04(+0.16%) |
Jul 05, 2018 | 21.97 | 21.97 | 21.94 | 21.95 | 55,732 | -0.03(-0.12%) |
Jul 03, 2018 | 21.97 | 21.97 | 21.97 | 0 | +0.05(+0.21%) | |
Jul 02, 2018 | 21.97 | 21.97 | 21.89 | 21.93 | 55,278 | -0.01(-0.05%) |
Jun 29, 2018 | 21.94 | 21.96 | 21.93 | 21.94 | 68,867 | +0.00(+0.00%) |
Jun 28, 2018 | 21.97 | 21.97 | 21.91 | 21.94 | 76,619 | -0.03(-0.12%) |
Jun 27, 2018 | 21.96 | 21.97 | 21.91 | 21.97 | 80,096 | +0.05(+0.21%) |
Jun 26, 2018 | 21.92 | 21.94 | 21.90 | 21.92 | 64,229 | +0.03(+0.12%) |
Jun 25, 2018 | 21.93 | 21.93 | 21.89 | 21.89 | 53,389 | -0.01(-0.04%) |
Jun 22, 2018 | 21.91 | 21.91 | 21.87 | 21.90 | 80,269 | -0.00(-0.01%) |
Jun 21, 2018 | 21.95 | 21.95 | 21.89 | 21.91 | 84,489 | +0.01(+0.05%) |
Jun 20, 2018 | 21.94 | 21.94 | 21.89 | 21.89 | 104,296 | -0.03(-0.12%) |
Jun 19, 2018 | 21.93 | 21.93 | 21.89 | 21.92 | 159,179 | +0.02(+0.08%) |
Jun 18, 2018 | 21.90 | 21.91 | 21.85 | 21.90 | 96,040 | +0.05(+0.21%) |
Jun 15, 2018 | 21.93 | 21.86 | 21.86 | 54,639 | -0.04(-0.16%) | |
Jun 14, 2018 | 21.92 | 21.92 | 21.83 | 21.89 | 140,140 | +0.05(+0.21%) |
Jun 13, 2018 | 21.88 | 21.91 | 21.84 | 21.85 | 149,536 | -0.03(-0.12%) |
Jun 12, 2018 | 21.84 | 21.89 | 21.84 | 21.88 | 108,345 | -0.01(-0.04%) |
Jun 11, 2018 | 21.89 | 21.89 | 21.86 | 21.89 | 45,268 | -0.01(-0.04%) |
Jun 08, 2018 | 21.91 | 21.91 | 21.88 | 21.89 | 73,802 | -0.03(-0.12%) |
Jun 07, 2018 | 21.90 | 21.95 | 21.86 | 21.92 | 73,142 | +0.05(+0.25%) |
Jun 06, 2018 | 21.85 | 21.87 | 87,149 | -0.05(-0.25%) | ||
Jun 05, 2018 | 21.94 | 21.94 | 21.89 | 21.92 | 98,580 | +0.02(+0.08%) |
Jun 04, 2018 | 21.92 | 21.92 | 21.90 | 21.90 | 85,128 | -0.03(-0.12%) |
Jun 01, 2018 | 21.92 | 21.95 | 21.92 | 21.93 | 88,924 | -0.05(-0.21%) |
May 31, 2018 | 21.98 | 21.99 | 21.93 | 21.98 | 106,430 | +0.00(+0.00%) |
May 30, 2018 | 22.02 | 22.02 | 21.97 | 21.98 | 80,272 | -0.08(-0.35%) |
May 29, 2018 | 21.99 | 22.07 | 21.96 | 22.05 | 78,197 | +0.10(+0.47%) |
May 25, 2018 | 21.95 | 21.95 | 21.95 | 0 | +0.05(+0.25%) | |
May 24, 2018 | 21.90 | 21.90 | 21.87 | 21.90 | 81,118 | +0.04(+0.21%) |
May 23, 2018 | 21.84 | 21.88 | 21.81 | 21.85 | 85,276 | +0.04(+0.17%) |
May 22, 2018 | 21.84 | 21.84 | 21.78 | 21.81 | 91,529 | +0.01(+0.04%) |
May 21, 2018 | 21.82 | 21.82 | 21.79 | 21.81 | 68,481 | -0.02(-0.08%) |
May 18, 2018 | 21.81 | 21.83 | 21.79 | 21.82 | 82,157 | +0.04(+0.21%) |
May 17, 2018 | 21.80 | 21.80 | 21.75 | 21.78 | 79,306 | +0.00(+0.02%) |
May 16, 2018 | 21.81 | 21.81 | 21.77 | 21.77 | 130,921 | -0.01(-0.06%) |
May 15, 2018 | 21.81 | 21.81 | 21.77 | 21.79 | 110,006 | -0.04(-0.21%) |
May 14, 2018 | 21.85 | 21.85 | 21.81 | 21.83 | 188,235 | -0.03(-0.12%) |
May 11, 2018 | 21.86 | 21.86 | 21.82 | 21.86 | 74,873 | +0.02(+0.08%) |
May 10, 2018 | 21.86 | 21.87 | 21.82 | 21.84 | 73,713 | +0.02(+0.08%) |
May 09, 2018 | 21.87 | 21.87 | 21.80 | 21.82 | 134,971 | -0.00(-0.02%) |
May 08, 2018 | 21.85 | 21.85 | 21.81 | 21.83 | 104,125 | -0.03(-0.15%) |
May 07, 2018 | 21.89 | 21.89 | 21.82 | 21.86 | 100,215 | +0.00(+0.00%) |
May 04, 2018 | 21.82 | 21.86 | 21.81 | 21.86 | 91,816 | +0.00(+0.00%) |
May 03, 2018 | 21.91 | 21.91 | 21.81 | 21.86 | 67,771 | +0.03(+0.12%) |
May 02, 2018 | 21.78 | 21.83 | 21.77 | 21.83 | 89,226 | +0.02(+0.10%) |