Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.06 | 22.26 | 22.04 | 22.22 | 258,456 | +0.10(+0.44%) |
May 30, 2019 | 22.06 | 22.23 | 22.06 | 22.12 | 260,727 | +0.18(+0.81%) |
May 29, 2019 | 21.76 | 21.99 | 21.73 | 21.95 | 352,894 | +0.21(+0.97%) |
May 28, 2019 | 21.91 | 21.93 | 21.71 | 21.73 | 336,524 | -0.01(-0.04%) |
May 24, 2019 | 21.87 | 21.91 | 21.73 | 21.74 | 157,535 | +0.09(+0.41%) |
May 23, 2019 | 21.65 | 21.75 | 21.58 | 21.65 | 320,082 | -0.27(-1.22%) |
May 22, 2019 | 21.98 | 22.01 | 21.91 | 21.92 | 174,155 | -0.06(-0.26%) |
May 21, 2019 | 21.86 | 22.00 | 21.82 | 21.98 | 261,543 | +0.28(+1.27%) |
May 20, 2019 | 21.68 | 21.79 | 21.64 | 21.70 | 302,086 | +0.06(+0.26%) |
May 17, 2019 | 21.68 | 21.80 | 21.60 | 21.65 | 264,610 | -0.28(-1.26%) |
May 16, 2019 | 22.01 | 22.12 | 21.92 | 21.92 | 315,795 | -0.02(-0.07%) |
May 15, 2019 | 21.82 | 22.02 | 21.78 | 21.94 | 374,509 | -0.02(-0.07%) |
May 14, 2019 | 21.88 | 22.03 | 21.85 | 21.95 | 477,440 | +0.41(+1.89%) |
May 13, 2019 | 21.61 | 21.69 | 21.47 | 21.55 | 665,968 | -0.67(-3.00%) |
May 10, 2019 | 22.14 | 22.25 | 21.89 | 22.21 | 389,531 | +0.11(+0.51%) |
May 09, 2019 | 22.02 | 22.21 | 21.84 | 22.10 | 729,901 | -0.29(-1.31%) |
May 08, 2019 | 22.51 | 22.57 | 22.39 | 22.39 | 424,454 | -0.07(-0.33%) |
May 07, 2019 | 22.60 | 22.60 | 22.34 | 22.47 | 472,795 | -0.33(-1.46%) |
May 06, 2019 | 22.60 | 22.85 | 22.59 | 22.80 | 544,384 | -0.38(-1.65%) |
May 03, 2019 | 23.13 | 23.25 | 23.11 | 23.18 | 346,085 | +0.24(+1.06%) |
May 02, 2019 | 22.93 | 22.97 | 22.83 | 22.94 | 218,517 | +0.06(+0.25%) |
May 01, 2019 | 23.16 | 23.27 | 22.88 | 22.88 | 296,041 | -0.22(-0.95%) |
Apr 30, 2019 | 23.11 | 23.14 | 22.98 | 23.10 | 317,244 | -0.04(-0.18%) |
Apr 29, 2019 | 23.15 | 23.17 | 23.10 | 23.14 | 402,156 | +0.03(+0.14%) |
Apr 26, 2019 | 23.08 | 23.13 | 23.03 | 23.11 | 317,163 | +0.11(+0.46%) |
Apr 25, 2019 | 22.93 | 23.04 | 22.87 | 23.00 | 281,158 | -0.01(-0.04%) |
Apr 24, 2019 | 23.16 | 23.18 | 22.96 | 23.01 | 364,242 | -0.33(-1.43%) |
Apr 23, 2019 | 23.29 | 23.36 | 23.23 | 23.34 | 346,707 | +0.00(+0.00%) |
Apr 22, 2019 | 23.25 | 23.34 | 23.21 | 23.34 | 345,413 | -0.05(-0.21%) |
Apr 18, 2019 | 23.33 | 23.46 | 23.29 | 23.39 | 325,532 | +0.00(+0.00%) |
Apr 17, 2019 | 23.51 | 23.53 | 23.35 | 23.39 | 595,202 | +0.05(+0.21%) |
Apr 16, 2019 | 23.21 | 23.38 | 23.21 | 23.34 | 335,059 | +0.22(+0.95%) |
Apr 15, 2019 | 23.17 | 23.19 | 23.05 | 23.12 | 235,963 | -0.03(-0.14%) |
Apr 12, 2019 | 23.27 | 23.27 | 23.11 | 23.16 | 1,713,936 | +0.06(+0.25%) |
Apr 11, 2019 | 23.21 | 23.21 | 23.06 | 23.10 | 294,795 | -0.28(-1.18%) |
Apr 10, 2019 | 23.34 | 23.41 | 23.32 | 23.38 | 314,444 | +0.11(+0.49%) |
Apr 09, 2019 | 23.30 | 23.34 | 23.23 | 23.26 | 327,405 | -0.06(-0.24%) |
Apr 08, 2019 | 23.22 | 23.35 | 23.19 | 23.32 | 213,438 | +0.02(+0.10%) |
Apr 05, 2019 | 23.21 | 23.30 | 23.17 | 23.29 | 431,130 | +0.16(+0.70%) |
Apr 04, 2019 | 22.93 | 23.16 | 22.93 | 23.13 | 358,343 | +0.20(+0.85%) |
Apr 03, 2019 | 23.04 | 23.13 | 22.91 | 22.94 | 258,578 | +0.03(+0.14%) |
Apr 02, 2019 | 22.98 | 22.98 | 22.84 | 22.90 | 301,958 | -0.10(-0.42%) |
Apr 01, 2019 | 22.89 | 23.01 | 22.85 | 23.00 | 725,827 | +0.47(+2.09%) |
Mar 29, 2019 | 22.61 | 22.63 | 22.47 | 22.53 | 417,345 | +0.11(+0.51%) |
Mar 28, 2019 | 22.31 | 22.46 | 22.27 | 22.42 | 186,674 | +0.15(+0.66%) |
Mar 27, 2019 | 22.43 | 22.47 | 22.22 | 22.27 | 336,548 | -0.34(-1.51%) |
Mar 26, 2019 | 22.60 | 22.62 | 22.50 | 22.61 | 244,535 | +0.12(+0.54%) |
Mar 25, 2019 | 22.41 | 22.56 | 22.41 | 22.49 | 436,498 | +0.08(+0.36%) |
Mar 22, 2019 | 22.76 | 22.81 | 22.41 | 22.41 | 245,533 | -0.74(-3.19%) |
Mar 21, 2019 | 23.11 | 23.16 | 22.96 | 23.15 | 497,042 | -0.07(-0.28%) |
Mar 20, 2019 | 23.05 | 23.39 | 22.98 | 23.21 | 282,819 | +0.03(+0.14%) |
Mar 19, 2019 | 23.18 | 23.25 | 23.12 | 23.18 | 226,316 | +0.01(+0.04%) |
Mar 18, 2019 | 23.03 | 23.19 | 23.03 | 23.17 | 358,138 | +0.25(+1.10%) |
Mar 15, 2019 | 22.77 | 22.92 | 22.77 | 22.92 | 449,591 | +0.31(+1.37%) |
Mar 14, 2019 | 22.63 | 22.67 | 22.56 | 22.61 | 237,915 | -0.07(-0.32%) |
Mar 13, 2019 | 22.64 | 22.74 | 22.63 | 22.69 | 317,459 | -0.02(-0.07%) |
Mar 12, 2019 | 22.66 | 22.73 | 22.64 | 22.70 | 258,146 | +0.16(+0.72%) |
Mar 11, 2019 | 22.36 | 22.57 | 22.36 | 22.54 | 191,234 | +0.31(+1.39%) |
Mar 08, 2019 | 22.11 | 22.23 | 22.09 | 22.23 | 271,871 | -0.09(-0.40%) |
Mar 07, 2019 | 22.54 | 22.56 | 22.30 | 22.32 | 267,945 | -0.26(-1.15%) |
Mar 06, 2019 | 22.74 | 22.77 | 22.58 | 22.58 | 337,946 | -0.17(-0.75%) |
Mar 05, 2019 | 22.70 | 22.79 | 22.60 | 22.75 | 562,754 | +0.09(+0.39%) |
Mar 04, 2019 | 22.77 | 22.77 | 22.47 | 22.66 | 254,697 | -0.06(-0.25%) |
Mar 01, 2019 | 22.82 | 22.86 | 22.67 | 22.72 | 264,241 | -0.05(-0.21%) |
Feb 28, 2019 | 22.90 | 22.90 | 22.74 | 22.77 | 328,636 | -0.27(-1.16%) |
Feb 27, 2019 | 23.08 | 23.12 | 22.97 | 23.03 | 401,950 | -0.16(-0.70%) |
Feb 26, 2019 | 23.14 | 23.23 | 23.12 | 23.20 | 402,607 | -0.02(-0.11%) |
Feb 25, 2019 | 23.29 | 23.34 | 23.21 | 23.22 | 328,572 | +0.11(+0.49%) |
Feb 22, 2019 | 23.05 | 23.16 | 23.04 | 23.11 | 213,288 | +0.22(+0.96%) |
Feb 21, 2019 | 22.90 | 22.93 | 22.80 | 22.89 | 239,626 | -0.03(-0.14%) |
Feb 20, 2019 | 22.90 | 23.05 | 22.89 | 22.92 | 345,368 | +0.07(+0.32%) |
Feb 19, 2019 | 22.64 | 22.90 | 22.64 | 22.85 | 438,066 | +0.11(+0.50%) |
Feb 15, 2019 | 22.68 | 22.74 | 22.63 | 22.73 | 257,472 | +0.04(+0.18%) |
Feb 14, 2019 | 22.47 | 22.75 | 22.46 | 22.69 | 383,168 | +0.11(+0.47%) |
Feb 13, 2019 | 22.79 | 22.82 | 22.55 | 22.59 | 418,889 | -0.25(-1.10%) |
Feb 12, 2019 | 22.80 | 22.90 | 22.76 | 22.84 | 402,341 | +0.28(+1.26%) |
Feb 11, 2019 | 22.65 | 22.65 | 22.55 | 22.56 | 287,339 | -0.13(-0.57%) |
Feb 08, 2019 | 22.69 | 22.69 | 22.49 | 22.69 | 457,591 | -0.11(-0.50%) |
Feb 07, 2019 | 22.85 | 22.93 | 22.63 | 22.80 | 432,292 | -0.23(-0.99%) |
Feb 06, 2019 | 23.23 | 23.26 | 23.03 | 23.03 | 328,154 | -0.33(-1.43%) |
Feb 05, 2019 | 23.19 | 23.41 | 23.19 | 23.36 | 236,095 | +0.22(+0.95%) |
Feb 04, 2019 | 23.01 | 23.18 | 23.00 | 23.14 | 501,717 | +0.02(+0.07%) |
Feb 01, 2019 | 23.09 | 23.13 | 23.04 | 23.12 | 411,930 | -0.13(-0.56%) |
Jan 31, 2019 | 23.12 | 23.27 | 23.12 | 23.25 | 317,859 | +0.17(+0.74%) |
Jan 30, 2019 | 22.82 | 23.15 | 22.73 | 23.08 | 336,643 | +0.46(+2.01%) |
Jan 29, 2019 | 22.69 | 22.71 | 22.61 | 22.63 | 275,744 | +0.08(+0.36%) |
Jan 28, 2019 | 22.47 | 22.55 | 22.42 | 22.55 | 244,168 | -0.24(-1.07%) |
Jan 25, 2019 | 22.73 | 22.85 | 22.72 | 22.79 | 309,901 | +0.27(+1.19%) |
Jan 24, 2019 | 22.35 | 22.56 | 22.35 | 22.52 | 348,961 | +0.19(+0.84%) |
Jan 23, 2019 | 22.27 | 22.34 | 22.17 | 22.34 | 391,523 | +0.27(+1.22%) |
Jan 22, 2019 | 22.14 | 22.20 | 21.97 | 22.07 | 321,817 | -0.34(-1.52%) |
Jan 18, 2019 | 22.38 | 22.47 | 22.36 | 22.41 | 385,223 | +0.08(+0.36%) |
Jan 17, 2019 | 22.03 | 22.40 | 22.03 | 22.33 | 560,572 | +0.13(+0.59%) |
Jan 16, 2019 | 22.08 | 22.28 | 22.08 | 22.20 | 343,557 | +0.18(+0.81%) |
Jan 15, 2019 | 21.96 | 22.09 | 21.94 | 22.02 | 220,111 | +0.15(+0.71%) |
Jan 14, 2019 | 21.75 | 21.96 | 21.75 | 21.86 | 512,178 | -0.11(-0.52%) |
Jan 11, 2019 | 21.89 | 22.02 | 21.87 | 21.98 | 439,991 | -0.08(-0.37%) |
Jan 10, 2019 | 21.83 | 22.08 | 21.80 | 22.06 | 223,240 | +0.11(+0.52%) |
Jan 09, 2019 | 21.78 | 22.04 | 21.78 | 21.95 | 333,924 | +0.37(+1.73%) |
Jan 08, 2019 | 21.49 | 21.60 | 21.41 | 21.57 | 497,302 | +0.04(+0.19%) |
Jan 07, 2019 | 21.52 | 21.63 | 21.42 | 21.53 | 278,918 | +0.03(+0.15%) |
Jan 04, 2019 | 21.09 | 21.52 | 21.09 | 21.50 | 313,224 | +0.63(+3.04%) |
Jan 03, 2019 | 20.92 | 20.95 | 20.74 | 20.87 | 381,737 | -0.20(-0.96%) |
Jan 02, 2019 | 20.74 | 21.09 | 20.74 | 21.07 | 270,647 | +0.08(+0.39%) |
Dec 31, 2018 | 21.10 | 21.14 | 20.88 | 20.99 | 836,291 | -0.02(-0.08%) |
Dec 28, 2018 | 20.95 | 21.11 | 20.89 | 21.00 | 824,599 | +0.14(+0.65%) |
Dec 27, 2018 | 20.59 | 20.87 | 20.53 | 20.87 | 1,364,033 | -0.01(-0.04%) |
Dec 26, 2018 | 20.55 | 20.89 | 20.42 | 20.88 | 3,210,017 | +0.33(+1.62%) |
Dec 24, 2018 | 20.66 | 20.80 | 20.54 | 20.54 | 2,287,052 | -0.11(-0.55%) |
Dec 21, 2018 | 20.88 | 21.00 | 20.62 | 20.66 | 1,287,251 | -0.28(-1.32%) |
Dec 20, 2018 | 21.01 | 21.09 | 20.79 | 20.93 | 832,890 | +0.15(+0.70%) |
Dec 19, 2018 | 21.15 | 21.36 | 20.68 | 20.79 | 672,000 | -0.24(-1.16%) |
Dec 18, 2018 | 21.09 | 21.18 | 21.01 | 21.03 | 1,048,775 | +0.03(+0.15%) |
Dec 17, 2018 | 21.19 | 21.29 | 20.96 | 21.00 | 722,702 | -0.19(-0.92%) |
Dec 14, 2018 | 21.22 | 21.32 | 21.15 | 21.19 | 976,892 | -0.30(-1.40%) |
Dec 13, 2018 | 21.48 | 21.56 | 21.40 | 21.49 | 632,770 | +0.09(+0.42%) |
Dec 12, 2018 | 21.43 | 21.56 | 21.40 | 21.40 | 1,095,853 | +0.31(+1.46%) |
Dec 11, 2018 | 21.26 | 21.26 | 20.96 | 21.10 | 410,918 | +0.05(+0.22%) |
Dec 10, 2018 | 21.12 | 21.16 | 20.86 | 21.05 | 1,339,934 | -0.21(-1.00%) |
Dec 07, 2018 | 21.59 | 21.72 | 21.21 | 21.26 | 651,378 | -0.37(-1.71%) |
Dec 06, 2018 | 21.27 | 21.66 | 21.13 | 21.63 | 1,035,578 | -0.13(-0.58%) |
Dec 04, 2018 | 22.14 | 22.17 | 21.71 | 21.76 | 337,925 | -0.43(-1.92%) |
Dec 03, 2018 | 22.23 | 22.25 | 22.09 | 22.18 | 484,680 | +0.51(+2.37%) |
Nov 30, 2018 | 21.66 | 21.72 | 21.59 | 21.67 | 302,547 | -0.11(-0.51%) |
Nov 29, 2018 | 21.78 | 21.90 | 21.71 | 21.78 | 392,873 | -0.10(-0.47%) |
Nov 28, 2018 | 21.50 | 21.91 | 21.40 | 21.88 | 375,099 | +0.52(+2.44%) |
Nov 27, 2018 | 21.17 | 21.38 | 21.14 | 21.36 | 407,312 | +0.18(+0.86%) |
Nov 26, 2018 | 21.25 | 21.31 | 21.13 | 21.18 | 640,698 | +0.02(+0.07%) |
Nov 23, 2018 | 21.15 | 21.20 | 21.14 | 21.17 | 279,850 | -0.26(-1.21%) |
Nov 21, 2018 | 21.43 | 21.43 | 21.43 | 0 | +0.32(+1.53%) | |
Nov 20, 2018 | 21.27 | 21.32 | 21.06 | 21.10 | 737,173 | -0.50(-2.34%) |
Nov 19, 2018 | 21.66 | 21.69 | 21.50 | 21.61 | 312,505 | -0.21(-0.98%) |
Nov 16, 2018 | 21.55 | 21.89 | 21.54 | 21.82 | 829,660 | +0.09(+0.40%) |
Nov 15, 2018 | 21.40 | 21.84 | 21.40 | 21.73 | 634,965 | +0.45(+2.11%) |
Nov 14, 2018 | 21.37 | 21.42 | 21.13 | 21.29 | 677,574 | +0.06(+0.30%) |
Nov 13, 2018 | 21.27 | 21.42 | 21.16 | 21.22 | 340,983 | +0.06(+0.30%) |
Nov 12, 2018 | 21.38 | 21.44 | 21.15 | 21.16 | 303,538 | -0.27(-1.25%) |
Nov 09, 2018 | 21.46 | 21.51 | 21.28 | 21.43 | 351,239 | -0.35(-1.59%) |
Nov 08, 2018 | 22.00 | 22.09 | 21.73 | 21.77 | 640,983 | -0.47(-2.13%) |
Nov 07, 2018 | 22.16 | 22.28 | 22.02 | 22.25 | 271,046 | +0.34(+1.55%) |
Nov 06, 2018 | 21.86 | 21.96 | 21.83 | 21.91 | 269,933 | -0.06(-0.29%) |
Nov 05, 2018 | 21.86 | 21.98 | 21.84 | 21.97 | 373,632 | +0.10(+0.47%) |
Nov 02, 2018 | 21.99 | 22.07 | 21.66 | 21.87 | 384,207 | +0.16(+0.73%) |
Nov 01, 2018 | 21.44 | 21.74 | 21.36 | 21.71 | 300,918 | +0.53(+2.49%) |
Oct 31, 2018 | 21.23 | 21.31 | 21.14 | 21.18 | 445,996 | +0.07(+0.34%) |
Oct 30, 2018 | 20.84 | 21.13 | 20.83 | 21.11 | 644,038 | +0.40(+1.94%) |
Oct 29, 2018 | 21.24 | 21.25 | 20.50 | 20.71 | 403,674 | -0.30(-1.43%) |
Oct 26, 2018 | 20.85 | 21.10 | 20.75 | 21.01 | 1,275,494 | -0.21(-0.97%) |
Oct 25, 2018 | 21.01 | 21.33 | 20.97 | 21.21 | 345,340 | +0.37(+1.78%) |
Oct 24, 2018 | 21.40 | 21.43 | 20.82 | 20.84 | 454,003 | -0.58(-2.72%) |
Oct 23, 2018 | 21.19 | 21.53 | 21.10 | 21.43 | 1,664,502 | -0.18(-0.84%) |
Oct 22, 2018 | 21.75 | 21.77 | 21.55 | 21.61 | 270,512 | +0.07(+0.33%) |
Oct 19, 2018 | 21.64 | 21.75 | 21.49 | 21.54 | 366,202 | +0.17(+0.77%) |
Oct 18, 2018 | 21.68 | 21.69 | 21.31 | 21.37 | 421,858 | -0.53(-2.41%) |
Oct 17, 2018 | 21.96 | 22.02 | 21.81 | 21.90 | 508,925 | -0.20(-0.89%) |
Oct 16, 2018 | 21.88 | 22.12 | 21.85 | 22.10 | 341,243 | +0.46(+2.11%) |
Oct 15, 2018 | 21.69 | 21.77 | 21.59 | 21.64 | 357,248 | -0.09(-0.44%) |
Oct 12, 2018 | 21.77 | 21.82 | 21.47 | 21.73 | 479,942 | +0.44(+2.07%) |
Oct 11, 2018 | 21.47 | 21.64 | 21.14 | 21.29 | 1,008,739 | -0.26(-1.21%) |
Oct 10, 2018 | 22.08 | 22.09 | 21.54 | 21.55 | 349,004 | -0.69(-3.09%) |
Oct 09, 2018 | 22.08 | 22.26 | 21.99 | 22.24 | 212,782 | +0.08(+0.36%) |
Oct 08, 2018 | 22.01 | 22.19 | 21.96 | 22.16 | 240,670 | +0.14(+0.64%) |
Oct 05, 2018 | 22.08 | 22.12 | 21.85 | 22.02 | 456,230 | +0.01(+0.04%) |
Oct 04, 2018 | 22.27 | 22.27 | 21.92 | 22.01 | 333,817 | -0.55(-2.45%) |
Oct 03, 2018 | 22.86 | 22.86 | 22.49 | 22.56 | 335,631 | -0.06(-0.24%) |
Oct 02, 2018 | 22.59 | 22.71 | 22.58 | 22.62 | 230,981 | -0.19(-0.83%) |
Oct 01, 2018 | 22.85 | 22.86 | 22.77 | 22.81 | 217,654 | +0.08(+0.35%) |
Sep 28, 2018 | 22.67 | 22.85 | 22.63 | 22.73 | 314,720 | -0.04(-0.17%) |
Sep 27, 2018 | 22.71 | 22.85 | 22.71 | 22.77 | 251,665 | +0.24(+1.05%) |
Sep 26, 2018 | 22.55 | 22.79 | 22.50 | 22.53 | 319,648 | +0.02(+0.07%) |
Sep 25, 2018 | 22.38 | 22.55 | 22.38 | 22.52 | 327,747 | +0.16(+0.71%) |
Sep 24, 2018 | 22.37 | 22.40 | 22.32 | 22.36 | 321,232 | -0.11(-0.49%) |
Sep 21, 2018 | 22.41 | 22.54 | 22.39 | 22.47 | 369,245 | +0.09(+0.39%) |
Sep 20, 2018 | 22.38 | 22.41 | 22.26 | 22.38 | 678,597 | +0.22(+1.00%) |
Sep 19, 2018 | 22.14 | 22.24 | 22.12 | 22.16 | 308,352 | +0.21(+0.93%) |
Sep 18, 2018 | 21.85 | 22.00 | 21.85 | 21.96 | 319,879 | +0.25(+1.16%) |
Sep 17, 2018 | 21.69 | 21.79 | 21.68 | 21.70 | 280,809 | -0.06(-0.25%) |
Sep 14, 2018 | 21.85 | 21.89 | 21.66 | 21.76 | 291,008 | +0.02(+0.11%) |
Sep 13, 2018 | 21.81 | 21.87 | 21.66 | 21.73 | 296,779 | +0.18(+0.84%) |
Sep 12, 2018 | 21.40 | 21.67 | 21.37 | 21.55 | 329,627 | +0.13(+0.59%) |
Sep 11, 2018 | 21.25 | 21.44 | 21.22 | 21.43 | 746,358 | -0.02(-0.07%) |
Sep 10, 2018 | 21.59 | 21.59 | 21.40 | 21.44 | 566,648 | -0.09(-0.44%) |
Sep 07, 2018 | 21.58 | 21.71 | 21.44 | 21.54 | 223,297 | -0.11(-0.51%) |
Sep 06, 2018 | 21.66 | 21.72 | 21.52 | 21.65 | 261,858 | -0.02(-0.07%) |
Sep 05, 2018 | 21.70 | 21.72 | 21.60 | 21.66 | 3,086,412 | -0.23(-1.04%) |
Sep 04, 2018 | 21.93 | 21.93 | 21.85 | 21.89 | 281,808 | -0.37(-1.67%) |
Aug 31, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.19(+0.86%) | |
Aug 30, 2018 | 22.28 | 22.29 | 22.01 | 22.07 | 234,241 | -0.50(-2.24%) |
Aug 29, 2018 | 22.36 | 22.59 | 22.35 | 22.58 | 230,234 | +0.20(+0.88%) |
Aug 28, 2018 | 22.51 | 22.55 | 22.36 | 22.38 | 250,191 | -0.06(-0.25%) |
Aug 27, 2018 | 22.36 | 22.52 | 22.36 | 22.44 | 275,323 | +0.28(+1.25%) |
Aug 24, 2018 | 22.07 | 22.18 | 22.05 | 22.16 | 222,663 | +0.39(+1.81%) |
Aug 23, 2018 | 22.02 | 22.04 | 21.76 | 21.77 | 234,714 | -0.35(-1.60%) |
Aug 22, 2018 | 21.96 | 22.15 | 21.96 | 22.12 | 260,705 | +0.14(+0.65%) |
Aug 21, 2018 | 21.92 | 22.09 | 21.92 | 21.98 | 241,818 | +0.18(+0.83%) |
Aug 20, 2018 | 21.71 | 21.83 | 21.70 | 21.80 | 352,213 | +0.06(+0.25%) |
Aug 17, 2018 | 21.47 | 21.79 | 21.44 | 21.74 | 221,648 | +0.14(+0.66%) |
Aug 16, 2018 | 21.66 | 21.76 | 21.59 | 21.60 | 304,130 | +0.11(+0.51%) |
Aug 15, 2018 | 21.51 | 21.59 | 21.32 | 21.49 | 469,792 | -0.52(-2.36%) |
Aug 14, 2018 | 21.92 | 22.07 | 21.89 | 22.01 | 236,431 | +0.28(+1.31%) |
Aug 13, 2018 | 21.88 | 21.93 | 21.62 | 21.73 | 584,157 | -0.32(-1.43%) |
Aug 10, 2018 | 22.11 | 22.14 | 21.99 | 22.04 | 271,354 | -0.57(-2.51%) |
Aug 09, 2018 | 22.72 | 22.73 | 22.57 | 22.61 | 206,317 | -0.10(-0.45%) |
Aug 08, 2018 | 22.78 | 22.83 | 22.71 | 22.71 | 238,323 | -0.16(-0.69%) |
Aug 07, 2018 | 22.89 | 22.99 | 22.86 | 22.87 | 264,738 | +0.20(+0.90%) |
Aug 06, 2018 | 22.67 | 22.74 | 22.63 | 22.67 | 216,198 | -0.12(-0.52%) |
Aug 03, 2018 | 22.66 | 22.81 | 22.66 | 22.78 | 240,288 | +0.20(+0.87%) |
Aug 02, 2018 | 22.44 | 22.61 | 22.43 | 22.59 | 207,183 | -0.30(-1.31%) |
Aug 01, 2018 | 22.89 | 22.98 | 22.82 | 22.89 | 212,182 | -0.13(-0.58%) |
Jul 31, 2018 | 22.92 | 23.11 | 22.90 | 23.02 | 203,486 | +0.11(+0.48%) |
Jul 30, 2018 | 22.94 | 22.97 | 22.87 | 22.91 | 435,696 | +0.14(+0.62%) |
Jul 27, 2018 | 22.84 | 22.96 | 22.67 | 22.77 | 180,818 | +0.09(+0.42%) |
Jul 26, 2018 | 22.74 | 22.80 | 22.67 | 22.67 | 301,179 | -0.19(-0.83%) |
Jul 25, 2018 | 22.70 | 22.89 | 22.63 | 22.86 | 317,317 | +0.38(+1.68%) |
Jul 24, 2018 | 22.56 | 22.63 | 22.46 | 22.48 | 339,757 | +0.23(+1.03%) |
Jul 23, 2018 | 22.26 | 22.27 | 22.20 | 22.26 | 175,667 | -0.04(-0.18%) |
Jul 20, 2018 | 22.20 | 22.34 | 22.20 | 22.29 | 207,458 | +0.33(+1.51%) |
Jul 19, 2018 | 21.87 | 22.03 | 21.78 | 21.96 | 318,864 | -0.22(-1.00%) |
Jul 18, 2018 | 22.07 | 22.19 | 22.03 | 22.18 | 282,069 | -0.01(-0.04%) |
Jul 17, 2018 | 21.99 | 22.24 | 21.89 | 22.19 | 238,864 | +0.13(+0.57%) |
Jul 16, 2018 | 22.09 | 22.11 | 22.01 | 22.07 | 360,621 | -0.04(-0.18%) |
Jul 13, 2018 | 22.05 | 22.17 | 22.00 | 22.11 | 169,874 | +0.06(+0.25%) |
Jul 12, 2018 | 22.05 | 22.11 | 22.00 | 22.05 | 174,517 | +0.22(+1.01%) |
Jul 11, 2018 | 21.99 | 22.08 | 21.78 | 21.83 | 284,414 | -0.48(-2.16%) |
Jul 10, 2018 | 22.25 | 22.33 | 22.16 | 22.31 | 278,792 | +0.04(+0.18%) |
Jul 09, 2018 | 22.18 | 22.27 | 22.09 | 22.27 | 454,522 | +0.35(+1.62%) |
Jul 06, 2018 | 21.73 | 21.98 | 21.69 | 21.92 | 285,652 | +0.21(+0.94%) |
Jul 05, 2018 | 21.73 | 21.77 | 21.62 | 21.71 | 498,099 | +0.11(+0.51%) |
Jul 03, 2018 | 21.60 | 21.60 | 21.60 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 21.52 | 21.62 | 21.47 | 21.60 | 718,201 | -0.23(-1.05%) |
Jun 29, 2018 | 21.88 | 21.83 | 812,841 | +0.32(+1.50%) | ||
Jun 28, 2018 | 21.38 | 21.51 | 21.34 | 21.51 | 1,420,289 | +0.14(+0.66%) |
Jun 27, 2018 | 21.68 | 21.75 | 21.36 | 21.36 | 612,479 | -0.37(-1.71%) |
Jun 26, 2018 | 21.77 | 21.82 | 21.66 | 21.73 | 521,793 | -0.02(-0.11%) |
Jun 25, 2018 | 21.75 | 21.81 | 21.59 | 21.76 | 677,755 | -0.16(-0.72%) |
Jun 22, 2018 | 21.99 | 22.00 | 21.86 | 21.92 | 264,794 | +0.22(+1.02%) |
Jun 21, 2018 | 21.90 | 21.90 | 21.68 | 21.70 | 730,325 | -0.33(-1.50%) |
Jun 20, 2018 | 22.13 | 22.17 | 22.00 | 22.03 | 544,474 | +0.11(+0.50%) |
Jun 19, 2018 | 21.68 | 21.97 | 21.68 | 21.92 | 706,217 | -0.18(-0.82%) |
Jun 18, 2018 | 22.11 | 22.15 | 22.00 | 22.10 | 656,388 | -0.34(-1.51%) |
Jun 15, 2018 | 22.68 | 22.29 | 22.44 | 572,231 | -0.24(-1.08%) | |
Jun 14, 2018 | 22.89 | 22.89 | 22.67 | 22.68 | 354,064 | -0.22(-0.96%) |
Jun 13, 2018 | 23.04 | 23.07 | 22.76 | 22.90 | 408,277 | -0.10(-0.45%) |
Jun 12, 2018 | 23.08 | 23.11 | 22.93 | 23.00 | 326,079 | -0.09(-0.41%) |
Jun 11, 2018 | 23.16 | 23.19 | 23.09 | 23.10 | 242,166 | -0.06(-0.27%) |
Jun 08, 2018 | 23.14 | 23.23 | 22.96 | 23.16 | 296,510 | -0.07(-0.31%) |
Jun 07, 2018 | 23.46 | 23.47 | 23.07 | 23.23 | 294,804 | -0.30(-1.27%) |
Jun 06, 2018 | 23.56 | 23.53 | 413,840 | +0.28(+1.19%) | ||
Jun 05, 2018 | 23.38 | 23.40 | 23.23 | 23.26 | 308,094 | -0.21(-0.91%) |
Jun 04, 2018 | 23.46 | 23.53 | 23.45 | 23.47 | 329,083 | +0.27(+1.16%) |