Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.35 | 20.38 | 19.98 | 20.11 | 176,010 | -0.13(-0.63%) |
Apr 29, 2019 | 19.93 | 20.24 | 19.76 | 20.24 | 266,247 | +0.34(+1.73%) |
Apr 26, 2019 | 19.65 | 19.95 | 19.47 | 19.89 | 137,623 | +0.37(+1.88%) |
Apr 25, 2019 | 19.68 | 19.68 | 19.41 | 19.52 | 97,961 | -0.22(-1.09%) |
Apr 24, 2019 | 19.68 | 19.84 | 19.58 | 19.74 | 100,307 | +0.02(+0.08%) |
Apr 23, 2019 | 19.44 | 19.83 | 19.43 | 19.72 | 113,037 | +0.29(+1.48%) |
Apr 22, 2019 | 19.57 | 19.59 | 19.31 | 19.44 | 84,323 | -0.22(-1.14%) |
Apr 18, 2019 | 19.84 | 19.84 | 19.58 | 19.66 | 91,665 | -0.26(-1.28%) |
Apr 17, 2019 | 19.85 | 20.00 | 19.74 | 19.92 | 102,804 | +0.03(+0.16%) |
Apr 16, 2019 | 19.69 | 19.95 | 19.69 | 19.88 | 98,626 | +0.19(+0.97%) |
Apr 15, 2019 | 20.04 | 20.07 | 19.67 | 19.69 | 76,337 | -0.39(-1.95%) |
Apr 12, 2019 | 19.97 | 20.14 | 19.84 | 20.08 | 181,452 | +0.26(+1.29%) |
Apr 11, 2019 | 19.72 | 19.84 | 19.72 | 19.83 | 88,913 | +0.18(+0.94%) |
Apr 10, 2019 | 19.40 | 19.69 | 19.31 | 19.64 | 137,365 | +0.26(+1.32%) |
Apr 09, 2019 | 19.56 | 19.65 | 19.37 | 19.39 | 104,616 | -0.19(-0.98%) |
Apr 08, 2019 | 19.58 | 19.79 | 19.48 | 19.58 | 120,802 | -0.08(-0.41%) |
Apr 05, 2019 | 19.39 | 19.71 | 19.37 | 19.66 | 202,865 | +0.28(+1.44%) |
Apr 04, 2019 | 19.35 | 19.44 | 19.25 | 19.38 | 225,359 | +0.02(+0.12%) |
Apr 03, 2019 | 19.48 | 19.64 | 19.22 | 19.36 | 102,454 | +0.05(+0.25%) |
Apr 02, 2019 | 19.30 | 19.41 | 19.18 | 19.31 | 125,540 | +0.02(+0.08%) |
Apr 01, 2019 | 19.35 | 19.50 | 19.25 | 19.29 | 163,968 | +0.08(+0.42%) |
Mar 29, 2019 | 19.50 | 19.56 | 19.08 | 19.21 | 248,072 | -0.18(-0.91%) |
Mar 28, 2019 | 19.16 | 19.39 | 19.09 | 19.39 | 132,144 | +0.24(+1.25%) |
Mar 27, 2019 | 19.34 | 19.40 | 19.13 | 19.15 | 240,591 | -0.31(-1.60%) |
Mar 26, 2019 | 18.97 | 19.46 | 18.97 | 19.46 | 154,852 | +0.57(+3.00%) |
Mar 25, 2019 | 18.83 | 19.17 | 18.73 | 18.89 | 289,091 | +0.07(+0.38%) |
Mar 22, 2019 | 19.62 | 19.62 | 18.80 | 18.82 | 279,253 | -0.90(-4.58%) |
Mar 21, 2019 | 19.68 | 20.00 | 19.37 | 19.72 | 181,802 | -0.02(-0.08%) |
Mar 20, 2019 | 20.04 | 20.17 | 19.72 | 19.74 | 159,065 | -0.33(-1.63%) |
Mar 19, 2019 | 20.16 | 20.40 | 19.98 | 20.07 | 278,213 | -0.10(-0.51%) |
Mar 18, 2019 | 20.08 | 20.29 | 20.03 | 20.17 | 228,127 | +0.10(+0.48%) |
Mar 15, 2019 | 19.72 | 20.13 | 19.70 | 20.08 | 473,853 | +0.42(+2.15%) |
Mar 14, 2019 | 19.54 | 19.70 | 19.48 | 19.65 | 192,211 | +0.10(+0.53%) |
Mar 13, 2019 | 19.52 | 19.58 | 19.46 | 19.55 | 363,741 | +0.06(+0.33%) |
Mar 12, 2019 | 19.59 | 19.80 | 19.42 | 19.48 | 160,653 | -0.15(-0.77%) |
Mar 11, 2019 | 19.51 | 19.88 | 19.48 | 19.64 | 239,186 | +0.14(+0.70%) |
Mar 08, 2019 | 19.36 | 19.61 | 19.33 | 19.50 | 161,415 | +0.09(+0.45%) |
Mar 07, 2019 | 19.62 | 19.70 | 19.36 | 19.41 | 155,059 | -0.22(-1.14%) |
Mar 06, 2019 | 20.16 | 20.18 | 19.57 | 19.64 | 239,450 | -0.47(-2.34%) |
Mar 05, 2019 | 19.99 | 20.16 | 19.82 | 20.11 | 270,017 | +0.14(+0.72%) |
Mar 04, 2019 | 19.82 | 20.12 | 19.81 | 19.96 | 380,944 | -0.27(-1.34%) |
Mar 01, 2019 | 20.23 | 20.26 | 19.93 | 20.24 | 130,735 | +0.11(+0.56%) |
Feb 28, 2019 | 20.02 | 20.13 | 20.01 | 20.12 | 198,576 | +0.10(+0.52%) |
Feb 27, 2019 | 20.04 | 20.17 | 19.97 | 20.02 | 84,961 | -0.02(-0.08%) |
Feb 26, 2019 | 20.15 | 20.27 | 20.04 | 20.04 | 178,116 | -0.14(-0.67%) |
Feb 25, 2019 | 20.44 | 20.56 | 20.17 | 20.17 | 197,631 | -0.24(-1.17%) |
Feb 22, 2019 | 20.44 | 20.47 | 20.32 | 20.41 | 204,618 | +0.01(+0.04%) |
Feb 21, 2019 | 20.60 | 20.66 | 20.33 | 20.40 | 161,364 | -0.20(-0.97%) |
Feb 20, 2019 | 20.59 | 20.61 | 20.32 | 20.60 | 202,231 | +0.01(+0.04%) |
Feb 19, 2019 | 20.50 | 20.67 | 20.38 | 20.59 | 149,130 | +0.03(+0.16%) |
Feb 15, 2019 | 20.22 | 20.67 | 20.16 | 20.56 | 200,611 | +0.44(+2.18%) |
Feb 14, 2019 | 20.16 | 20.28 | 19.96 | 20.12 | 166,174 | -0.10(-0.47%) |
Feb 13, 2019 | 20.14 | 20.31 | 20.05 | 20.22 | 121,956 | +0.12(+0.60%) |
Feb 12, 2019 | 20.08 | 20.32 | 19.94 | 20.10 | 143,993 | +0.06(+0.32%) |
Feb 11, 2019 | 19.88 | 20.06 | 19.78 | 20.04 | 201,818 | +0.17(+0.84%) |
Feb 08, 2019 | 19.72 | 19.88 | 19.64 | 19.87 | 149,269 | +0.15(+0.77%) |
Feb 07, 2019 | 19.60 | 19.75 | 19.50 | 19.72 | 123,605 | +0.16(+0.82%) |
Feb 06, 2019 | 19.41 | 19.60 | 19.41 | 19.56 | 200,027 | +0.14(+0.70%) |
Feb 05, 2019 | 19.42 | 19.44 | 19.22 | 19.42 | 218,750 | +0.01(+0.04%) |
Feb 04, 2019 | 19.40 | 19.49 | 19.25 | 19.41 | 132,587 | +0.08(+0.41%) |
Feb 01, 2019 | 19.21 | 19.40 | 19.14 | 19.33 | 121,719 | +0.30(+1.55%) |
Jan 31, 2019 | 19.01 | 19.07 | 18.86 | 19.04 | 176,414 | -0.03(-0.17%) |
Jan 30, 2019 | 19.01 | 19.16 | 18.87 | 19.07 | 139,252 | +0.06(+0.29%) |
Jan 29, 2019 | 19.12 | 19.17 | 18.98 | 19.01 | 156,361 | -0.10(-0.50%) |
Jan 28, 2019 | 18.65 | 19.24 | 18.65 | 19.11 | 265,354 | +0.24(+1.26%) |
Jan 25, 2019 | 18.55 | 18.89 | 18.25 | 18.87 | 321,098 | +0.16(+0.85%) |
Jan 24, 2019 | 18.67 | 18.83 | 18.45 | 18.71 | 211,804 | -0.02(-0.08%) |
Jan 23, 2019 | 18.60 | 18.83 | 18.46 | 18.73 | 162,440 | +0.12(+0.64%) |
Jan 22, 2019 | 18.47 | 18.64 | 18.27 | 18.61 | 225,910 | +0.09(+0.47%) |
Jan 18, 2019 | 18.34 | 18.66 | 18.11 | 18.52 | 234,832 | +0.20(+1.08%) |
Jan 17, 2019 | 18.14 | 18.52 | 18.14 | 18.32 | 607,734 | +0.10(+0.57%) |
Jan 16, 2019 | 18.05 | 18.47 | 17.86 | 18.22 | 658,179 | +0.24(+1.32%) |
Jan 15, 2019 | 17.90 | 18.06 | 17.67 | 17.98 | 181,164 | +0.11(+0.62%) |
Jan 14, 2019 | 17.91 | 18.15 | 17.87 | 17.87 | 299,302 | -0.13(-0.70%) |
Jan 11, 2019 | 18.13 | 18.16 | 17.93 | 18.00 | 144,658 | -0.21(-1.18%) |
Jan 10, 2019 | 18.21 | 18.48 | 17.95 | 18.21 | 230,855 | -0.09(-0.48%) |
Jan 09, 2019 | 18.46 | 18.78 | 18.18 | 18.30 | 187,737 | -0.15(-0.82%) |
Jan 08, 2019 | 18.42 | 18.53 | 17.96 | 18.45 | 183,491 | +0.13(+0.74%) |
Jan 07, 2019 | 18.26 | 18.52 | 17.97 | 18.32 | 199,864 | -0.02(-0.13%) |
Jan 04, 2019 | 18.23 | 18.57 | 18.13 | 18.34 | 246,940 | +0.28(+1.54%) |
Jan 03, 2019 | 17.93 | 18.30 | 17.82 | 18.06 | 142,588 | +0.06(+0.35%) |
Jan 02, 2019 | 17.66 | 18.02 | 17.51 | 18.00 | 173,136 | +0.15(+0.84%) |
Dec 31, 2018 | 17.90 | 17.96 | 17.52 | 17.85 | 157,522 | +0.01(+0.04%) |
Dec 28, 2018 | 17.58 | 17.96 | 17.45 | 17.84 | 159,161 | +0.26(+1.49%) |
Dec 27, 2018 | 17.28 | 17.66 | 17.06 | 17.58 | 217,646 | +0.13(+0.73%) |
Dec 26, 2018 | 17.10 | 17.54 | 16.89 | 17.45 | 324,607 | +0.39(+2.28%) |
Dec 24, 2018 | 17.48 | 17.60 | 17.05 | 17.06 | 215,789 | -0.62(-3.50%) |
Dec 21, 2018 | 17.71 | 18.18 | 17.47 | 17.68 | 454,279 | +0.03(+0.18%) |
Dec 20, 2018 | 17.98 | 18.03 | 17.52 | 17.65 | 281,364 | -0.32(-1.77%) |
Dec 19, 2018 | 18.52 | 18.62 | 17.87 | 17.97 | 179,818 | -0.54(-2.91%) |
Dec 18, 2018 | 18.92 | 19.05 | 18.44 | 18.51 | 149,760 | -0.29(-1.56%) |
Dec 17, 2018 | 18.46 | 19.13 | 18.37 | 18.80 | 746,348 | +0.29(+1.59%) |
Dec 14, 2018 | 18.81 | 19.12 | 18.46 | 18.51 | 162,819 | -0.39(-2.06%) |
Dec 13, 2018 | 19.22 | 19.41 | 18.82 | 18.89 | 301,357 | -0.33(-1.73%) |
Dec 12, 2018 | 19.16 | 19.38 | 18.95 | 19.23 | 229,784 | +0.22(+1.17%) |
Dec 11, 2018 | 19.43 | 19.43 | 18.93 | 19.01 | 203,067 | -0.23(-1.20%) |
Dec 10, 2018 | 19.40 | 19.68 | 18.88 | 19.24 | 374,506 | -0.13(-0.70%) |
Dec 07, 2018 | 19.47 | 19.67 | 19.11 | 19.37 | 174,674 | -0.10(-0.53%) |
Dec 06, 2018 | 19.36 | 19.53 | 19.09 | 19.47 | 208,812 | -0.14(-0.73%) |
Dec 04, 2018 | 20.49 | 20.81 | 19.55 | 19.62 | 231,932 | -1.01(-4.88%) |
Dec 03, 2018 | 20.69 | 20.71 | 20.13 | 20.62 | 310,939 | +0.19(+0.93%) |
Nov 30, 2018 | 20.00 | 20.56 | 20.00 | 20.43 | 168,872 | +0.30(+1.50%) |
Nov 29, 2018 | 20.26 | 20.45 | 20.05 | 20.13 | 169,261 | -0.21(-1.01%) |
Nov 28, 2018 | 20.13 | 20.38 | 19.82 | 20.34 | 213,416 | +0.21(+1.06%) |
Nov 27, 2018 | 19.97 | 20.15 | 19.94 | 20.12 | 256,686 | +0.07(+0.36%) |
Nov 26, 2018 | 19.73 | 20.13 | 19.60 | 20.05 | 334,010 | +0.52(+2.64%) |
Nov 23, 2018 | 19.48 | 19.79 | 19.47 | 19.54 | 162,945 | -0.08(-0.40%) |
Nov 21, 2018 | 19.62 | 19.62 | 19.62 | 0 | -0.17(-0.84%) | |
Nov 20, 2018 | 19.95 | 20.00 | 19.58 | 19.78 | 144,306 | -0.24(-1.19%) |
Nov 19, 2018 | 20.16 | 20.26 | 19.85 | 20.02 | 169,451 | -0.11(-0.55%) |
Nov 16, 2018 | 19.87 | 20.25 | 19.87 | 20.13 | 209,987 | +0.15(+0.75%) |
Nov 15, 2018 | 19.46 | 20.02 | 19.39 | 19.98 | 194,611 | +0.48(+2.48%) |
Nov 14, 2018 | 20.29 | 20.35 | 19.43 | 19.50 | 477,082 | -0.66(-3.27%) |
Nov 13, 2018 | 20.27 | 20.55 | 20.12 | 20.16 | 290,978 | -0.10(-0.47%) |
Nov 12, 2018 | 20.31 | 20.50 | 20.23 | 20.25 | 170,841 | -0.06(-0.27%) |
Nov 09, 2018 | 20.76 | 20.89 | 20.25 | 20.31 | 160,296 | -0.55(-2.66%) |
Nov 08, 2018 | 20.55 | 20.89 | 20.46 | 20.86 | 138,811 | +0.27(+1.31%) |
Nov 07, 2018 | 20.58 | 20.61 | 20.24 | 20.59 | 179,336 | +0.02(+0.12%) |
Nov 06, 2018 | 20.37 | 20.66 | 20.26 | 20.57 | 138,987 | +0.20(+0.97%) |
Nov 05, 2018 | 20.24 | 20.38 | 20.03 | 20.37 | 237,471 | +0.13(+0.67%) |
Nov 02, 2018 | 20.22 | 20.32 | 19.99 | 20.23 | 224,491 | +0.21(+1.03%) |
Nov 01, 2018 | 19.96 | 20.10 | 19.86 | 20.03 | 201,254 | +0.09(+0.43%) |
Oct 31, 2018 | 20.08 | 20.08 | 19.72 | 19.94 | 272,567 | -0.04(-0.20%) |
Oct 30, 2018 | 19.96 | 20.07 | 19.54 | 19.98 | 259,030 | +0.02(+0.08%) |
Oct 29, 2018 | 19.63 | 21.12 | 19.63 | 19.97 | 424,884 | +0.33(+1.68%) |
Oct 26, 2018 | 19.14 | 19.92 | 18.88 | 19.64 | 484,126 | -0.10(-0.52%) |
Oct 25, 2018 | 19.15 | 19.78 | 19.15 | 19.74 | 224,612 | +0.69(+3.60%) |
Oct 24, 2018 | 19.78 | 19.78 | 19.04 | 19.05 | 153,654 | -0.77(-3.89%) |
Oct 23, 2018 | 19.68 | 20.09 | 19.63 | 19.82 | 116,422 | -0.01(-0.04%) |
Oct 22, 2018 | 20.25 | 20.25 | 19.73 | 19.83 | 114,955 | -0.31(-1.52%) |
Oct 19, 2018 | 20.36 | 20.52 | 20.07 | 20.14 | 144,869 | -0.25(-1.24%) |
Oct 18, 2018 | 20.73 | 20.92 | 20.37 | 20.39 | 104,169 | -0.43(-2.08%) |
Oct 17, 2018 | 20.70 | 20.91 | 20.44 | 20.82 | 124,829 | +0.09(+0.46%) |
Oct 16, 2018 | 20.61 | 20.78 | 20.34 | 20.73 | 91,090 | +0.17(+0.84%) |
Oct 15, 2018 | 20.43 | 20.68 | 20.24 | 20.56 | 165,465 | +0.08(+0.38%) |
Oct 12, 2018 | 21.14 | 21.14 | 20.08 | 20.48 | 243,523 | -0.49(-2.33%) |
Oct 11, 2018 | 21.34 | 21.41 | 20.88 | 20.97 | 225,230 | -0.44(-2.06%) |
Oct 10, 2018 | 21.54 | 21.85 | 21.38 | 21.41 | 144,354 | -0.13(-0.62%) |
Oct 09, 2018 | 21.51 | 21.64 | 21.40 | 21.54 | 140,641 | +0.03(+0.15%) |
Oct 08, 2018 | 21.33 | 21.58 | 21.23 | 21.51 | 149,215 | +0.18(+0.85%) |
Oct 05, 2018 | 21.46 | 21.50 | 21.16 | 21.33 | 374,553 | -0.13(-0.62%) |
Oct 04, 2018 | 21.47 | 21.73 | 21.37 | 21.46 | 230,071 | +0.00(+0.00%) |
Oct 03, 2018 | 21.00 | 21.46 | 20.85 | 21.46 | 350,132 | +0.54(+2.56%) |
Oct 02, 2018 | 21.18 | 21.35 | 20.82 | 20.93 | 163,015 | -0.32(-1.52%) |
Oct 01, 2018 | 21.51 | 21.61 | 21.19 | 21.25 | 168,906 | -0.19(-0.88%) |
Sep 28, 2018 | 21.23 | 21.51 | 21.23 | 21.44 | 165,311 | +0.19(+0.89%) |
Sep 27, 2018 | 21.46 | 21.50 | 21.25 | 21.25 | 158,659 | -0.21(-0.99%) |
Sep 26, 2018 | 21.95 | 21.99 | 21.45 | 21.46 | 223,107 | -0.49(-2.22%) |
Sep 25, 2018 | 22.05 | 22.13 | 21.93 | 21.95 | 216,832 | -0.02(-0.11%) |
Sep 24, 2018 | 22.36 | 22.36 | 21.87 | 21.97 | 200,468 | -0.32(-1.41%) |
Sep 21, 2018 | 22.61 | 22.73 | 22.23 | 22.29 | 673,816 | -0.30(-1.33%) |
Sep 20, 2018 | 22.49 | 22.64 | 22.49 | 22.59 | 190,279 | +0.12(+0.53%) |
Sep 19, 2018 | 22.37 | 22.64 | 22.35 | 22.47 | 309,951 | +0.09(+0.42%) |
Sep 18, 2018 | 22.49 | 22.58 | 22.34 | 22.38 | 312,873 | -0.10(-0.46%) |
Sep 17, 2018 | 22.51 | 22.53 | 22.24 | 22.48 | 290,710 | -0.03(-0.14%) |
Sep 14, 2018 | 22.33 | 22.64 | 22.33 | 22.51 | 154,392 | +0.18(+0.81%) |
Sep 13, 2018 | 22.60 | 22.66 | 22.28 | 22.33 | 160,677 | -0.19(-0.84%) |
Sep 12, 2018 | 22.98 | 22.98 | 22.40 | 22.52 | 266,403 | -0.54(-2.36%) |
Sep 11, 2018 | 22.90 | 23.17 | 22.87 | 23.06 | 178,333 | +0.12(+0.51%) |
Sep 10, 2018 | 23.04 | 23.19 | 22.92 | 22.94 | 99,315 | -0.09(-0.38%) |
Sep 07, 2018 | 23.07 | 23.22 | 22.90 | 23.03 | 190,832 | -0.02(-0.07%) |
Sep 06, 2018 | 22.93 | 23.06 | 22.90 | 23.05 | 180,617 | +0.09(+0.41%) |
Sep 05, 2018 | 22.93 | 23.07 | 22.83 | 22.95 | 233,308 | +0.02(+0.07%) |
Sep 04, 2018 | 22.98 | 23.26 | 22.90 | 22.93 | 180,495 | -0.06(-0.27%) |
Aug 31, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.05(-0.21%) | |
Aug 30, 2018 | 23.09 | 23.18 | 22.97 | 23.05 | 238,739 | -0.06(-0.24%) |
Aug 29, 2018 | 23.09 | 23.14 | 22.86 | 23.10 | 120,293 | +0.06(+0.27%) |
Aug 28, 2018 | 23.14 | 23.18 | 22.93 | 23.04 | 198,549 | -0.11(-0.48%) |
Aug 27, 2018 | 23.25 | 23.40 | 23.08 | 23.15 | 99,348 | -0.13(-0.58%) |
Aug 24, 2018 | 23.28 | 23.35 | 23.22 | 23.28 | 120,746 | +0.00(+0.00%) |
Aug 23, 2018 | 23.28 | 23.30 | 23.11 | 23.28 | 120,968 | +0.01(+0.03%) |
Aug 22, 2018 | 23.08 | 23.27 | 23.05 | 23.27 | 132,909 | +0.18(+0.78%) |
Aug 21, 2018 | 22.90 | 23.23 | 22.89 | 23.09 | 116,053 | +0.20(+0.86%) |
Aug 20, 2018 | 23.12 | 23.17 | 22.87 | 22.90 | 178,189 | -0.21(-0.92%) |
Aug 17, 2018 | 23.01 | 23.31 | 23.00 | 23.11 | 336,082 | +0.06(+0.27%) |
Aug 16, 2018 | 22.77 | 23.15 | 22.77 | 23.05 | 109,706 | +0.28(+1.25%) |
Aug 15, 2018 | 22.75 | 23.11 | 22.70 | 22.76 | 246,537 | -0.11(-0.48%) |
Aug 14, 2018 | 22.56 | 22.96 | 22.56 | 22.87 | 191,494 | +0.32(+1.43%) |
Aug 13, 2018 | 22.75 | 22.88 | 22.52 | 22.55 | 337,221 | -0.15(-0.66%) |
Aug 10, 2018 | 22.68 | 22.90 | 22.49 | 22.70 | 181,563 | -0.07(-0.31%) |
Aug 09, 2018 | 22.82 | 22.88 | 22.68 | 22.77 | 151,154 | -0.06(-0.24%) |
Aug 08, 2018 | 22.67 | 22.88 | 22.54 | 22.82 | 191,470 | +0.15(+0.66%) |
Aug 07, 2018 | 22.63 | 22.75 | 22.53 | 22.68 | 136,025 | +0.09(+0.42%) |
Aug 06, 2018 | 22.49 | 22.64 | 22.41 | 22.58 | 113,918 | +0.05(+0.21%) |
Aug 03, 2018 | 22.80 | 22.88 | 22.45 | 22.53 | 215,717 | -0.20(-0.90%) |
Aug 02, 2018 | 22.88 | 22.94 | 22.73 | 22.74 | 303,831 | -0.13(-0.55%) |
Aug 01, 2018 | 22.86 | 22.97 | 22.74 | 22.86 | 215,139 | +0.01(+0.03%) |
Jul 31, 2018 | 22.97 | 22.97 | 22.65 | 22.86 | 190,399 | -0.11(-0.48%) |
Jul 30, 2018 | 23.54 | 23.54 | 22.89 | 22.97 | 491,194 | -0.44(-1.87%) |
Jul 27, 2018 | 23.03 | 23.67 | 22.77 | 23.40 | 443,887 | -0.24(-0.99%) |
Jul 26, 2018 | 23.54 | 23.76 | 23.51 | 23.64 | 156,242 | +0.16(+0.67%) |
Jul 25, 2018 | 23.70 | 23.70 | 23.39 | 23.48 | 118,711 | -0.20(-0.83%) |
Jul 24, 2018 | 23.86 | 23.87 | 23.59 | 23.68 | 114,015 | -0.13(-0.56%) |
Jul 23, 2018 | 23.69 | 23.88 | 23.66 | 23.81 | 168,599 | +0.12(+0.50%) |
Jul 20, 2018 | 23.80 | 23.66 | 23.69 | 195,311 | +0.03(+0.13%) | |
Jul 19, 2018 | 23.44 | 23.68 | 23.38 | 23.66 | 234,022 | +0.24(+1.00%) |
Jul 18, 2018 | 23.33 | 23.45 | 23.26 | 23.43 | 163,928 | +0.09(+0.37%) |
Jul 17, 2018 | 23.41 | 23.58 | 23.32 | 23.34 | 84,820 | -0.04(-0.17%) |
Jul 16, 2018 | 23.17 | 23.40 | 23.16 | 23.38 | 130,941 | +0.25(+1.08%) |
Jul 13, 2018 | 23.33 | 23.38 | 23.10 | 23.13 | 118,768 | -0.20(-0.84%) |
Jul 12, 2018 | 23.84 | 23.18 | 23.33 | 281,867 | -0.38(-1.62%) | |
Jul 11, 2018 | 23.62 | 23.94 | 23.61 | 23.71 | 121,342 | -0.05(-0.20%) |
Jul 10, 2018 | 24.20 | 24.20 | 23.68 | 23.76 | 301,030 | -0.35(-1.46%) |
Jul 09, 2018 | 23.87 | 24.11 | 23.87 | 24.11 | 205,979 | +0.27(+1.15%) |
Jul 06, 2018 | 23.71 | 23.95 | 23.71 | 23.84 | 103,275 | +0.09(+0.40%) |
Jul 05, 2018 | 23.53 | 23.77 | 23.38 | 23.74 | 213,920 | +0.20(+0.87%) |
Jul 03, 2018 | 23.54 | 23.54 | 23.54 | 0 | -0.02(-0.07%) | |
Jul 02, 2018 | 23.31 | 23.60 | 23.31 | 23.55 | 278,066 | +0.08(+0.33%) |
Jun 29, 2018 | 23.70 | 23.74 | 23.44 | 23.47 | 227,255 | -0.07(-0.30%) |
Jun 28, 2018 | 23.47 | 23.75 | 23.45 | 23.55 | 252,035 | +0.23(+0.97%) |
Jun 27, 2018 | 23.75 | 23.82 | 23.30 | 23.32 | 332,823 | -0.45(-1.91%) |
Jun 26, 2018 | 23.91 | 23.95 | 23.65 | 23.77 | 309,752 | -0.17(-0.72%) |
Jun 25, 2018 | 24.06 | 24.12 | 23.79 | 23.94 | 319,048 | -0.12(-0.49%) |
Jun 22, 2018 | 24.14 | 24.14 | 23.81 | 24.06 | 1,772,469 | +0.08(+0.33%) |
Jun 21, 2018 | 24.20 | 24.21 | 23.94 | 23.98 | 439,102 | -0.16(-0.68%) |
Jun 20, 2018 | 24.08 | 24.20 | 23.94 | 24.15 | 312,479 | +0.10(+0.42%) |
Jun 19, 2018 | 23.80 | 24.16 | 23.80 | 24.05 | 301,585 | +0.21(+0.89%) |
Jun 18, 2018 | 23.49 | 23.89 | 23.22 | 23.84 | 408,476 | +0.16(+0.66%) |
Jun 15, 2018 | 23.81 | 23.58 | 23.68 | 583,990 | +0.10(+0.43%) | |
Jun 14, 2018 | 23.60 | 23.71 | 23.39 | 23.58 | 480,999 | -0.13(-0.53%) |
Jun 13, 2018 | 23.64 | 23.89 | 23.56 | 23.70 | 395,761 | -0.04(-0.16%) |
Jun 12, 2018 | 23.77 | 23.77 | 23.52 | 23.74 | 264,382 | +0.09(+0.36%) |
Jun 11, 2018 | 24.06 | 24.14 | 23.65 | 23.65 | 365,447 | -0.42(-1.72%) |
Jun 08, 2018 | 24.05 | 24.12 | 23.86 | 24.07 | 350,830 | -0.02(-0.10%) |
Jun 07, 2018 | 23.93 | 24.20 | 23.93 | 24.09 | 407,836 | +0.23(+0.98%) |
Jun 06, 2018 | 23.53 | 23.88 | 23.29 | 23.86 | 412,488 | +0.31(+1.33%) |
Jun 05, 2018 | 23.51 | 23.57 | 23.33 | 23.55 | 339,675 | +0.04(+0.17%) |
Jun 04, 2018 | 23.23 | 23.55 | 23.23 | 23.51 | 188,398 | +0.27(+1.18%) |
Jun 01, 2018 | 23.07 | 23.36 | 23.06 | 23.23 | 439,422 | +0.26(+1.13%) |
May 31, 2018 | 23.22 | 23.25 | 22.89 | 22.97 | 205,519 | -0.18(-0.78%) |
May 30, 2018 | 22.75 | 23.23 | 22.75 | 23.15 | 320,973 | +0.44(+1.93%) |
May 29, 2018 | 22.91 | 23.03 | 22.52 | 22.71 | 409,390 | -0.31(-1.36%) |
May 25, 2018 | 23.03 | 23.03 | 23.03 | 0 | +0.24(+1.07%) | |
May 24, 2018 | 22.46 | 22.79 | 22.37 | 22.79 | 274,236 | +0.33(+1.47%) |
May 23, 2018 | 22.37 | 22.53 | 22.23 | 22.46 | 197,250 | -0.01(-0.04%) |
May 22, 2018 | 22.37 | 22.69 | 22.27 | 22.46 | 728,395 | +0.09(+0.42%) |
May 21, 2018 | 22.33 | 22.49 | 22.31 | 22.37 | 307,269 | +0.03(+0.14%) |
May 18, 2018 | 22.24 | 22.35 | 22.00 | 22.34 | 289,201 | +0.21(+0.96%) |
May 17, 2018 | 21.81 | 22.17 | 21.68 | 22.13 | 224,030 | +0.41(+1.88%) |
May 16, 2018 | 21.54 | 21.84 | 21.37 | 21.72 | 185,595 | +0.26(+1.20%) |
May 15, 2018 | 21.40 | 21.53 | 21.28 | 21.46 | 166,982 | +0.05(+0.26%) |
May 14, 2018 | 21.44 | 21.44 | 21.21 | 21.41 | 283,990 | -0.02(-0.07%) |
May 11, 2018 | 21.43 | 21.51 | 21.35 | 21.42 | 122,028 | -0.04(-0.18%) |
May 10, 2018 | 21.43 | 21.54 | 21.27 | 21.46 | 141,181 | +0.03(+0.15%) |
May 09, 2018 | 21.42 | 21.59 | 21.27 | 21.43 | 244,482 | +0.00(+0.00%) |
May 08, 2018 | 21.17 | 21.54 | 21.09 | 21.43 | 292,608 | +0.25(+1.18%) |
May 07, 2018 | 21.21 | 21.33 | 20.98 | 21.18 | 266,666 | -0.04(-0.18%) |
May 04, 2018 | 20.97 | 21.47 | 20.89 | 21.22 | 174,399 | +0.24(+1.12%) |
May 03, 2018 | 20.98 | 21.16 | 20.73 | 20.98 | 464,234 | -0.02(-0.07%) |
May 02, 2018 | 20.91 | 21.05 | 20.65 | 21.00 | 441,257 | +0.12(+0.60%) |