Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.33 | 23.50 | 23.13 | 23.49 | 10,900 | +0.63(+2.75%) |
May 30, 2019 | 22.65 | 22.96 | 22.65 | 22.86 | 10,463 | +0.27(+1.18%) |
May 29, 2019 | 22.63 | 22.71 | 22.50 | 22.59 | 4,388 | +0.04(+0.19%) |
May 28, 2019 | 22.50 | 22.56 | 22.40 | 22.55 | 5,588 | -0.19(-0.84%) |
May 24, 2019 | 22.56 | 22.74 | 22.56 | 22.74 | 1,600 | +0.02(+0.09%) |
May 23, 2019 | 22.60 | 22.80 | 22.60 | 22.72 | 4,401 | +0.33(+1.47%) |
May 22, 2019 | 22.35 | 22.45 | 22.28 | 22.39 | 5,614 | +0.05(+0.20%) |
May 21, 2019 | 22.24 | 22.40 | 22.24 | 22.34 | 5,747 | -0.19(-0.82%) |
May 20, 2019 | 22.50 | 22.53 | 22.36 | 22.53 | 5,732 | -0.01(-0.05%) |
May 17, 2019 | 22.58 | 22.61 | 22.40 | 22.54 | 13,800 | -0.31(-1.35%) |
May 16, 2019 | 23.00 | 23.04 | 22.67 | 22.85 | 9,605 | -0.31(-1.34%) |
May 15, 2019 | 23.42 | 23.42 | 23.09 | 23.16 | 6,931 | -0.00(-0.02%) |
May 14, 2019 | 23.38 | 23.38 | 23.05 | 23.16 | 11,873 | -0.13(-0.54%) |
May 13, 2019 | 22.92 | 23.44 | 22.80 | 23.29 | 23,647 | +0.44(+1.93%) |
May 10, 2019 | 22.83 | 22.94 | 22.71 | 22.85 | 1,700 | +0.07(+0.31%) |
May 09, 2019 | 22.64 | 22.90 | 22.64 | 22.78 | 7,122 | +0.14(+0.63%) |
May 08, 2019 | 22.93 | 22.93 | 22.64 | 22.64 | 4,114 | -0.17(-0.74%) |
May 07, 2019 | 22.74 | 22.84 | 22.68 | 22.80 | 8,136 | +0.14(+0.61%) |
May 06, 2019 | 22.54 | 22.72 | 22.54 | 22.67 | 13,021 | +0.09(+0.38%) |
May 03, 2019 | 22.41 | 22.73 | 22.41 | 22.58 | 7,800 | +0.22(+0.98%) |
May 02, 2019 | 22.26 | 22.36 | 22.17 | 22.36 | 5,867 | -0.14(-0.63%) |
May 01, 2019 | 22.69 | 22.90 | 22.49 | 22.50 | 7,324 | -0.23(-1.02%) |
Apr 30, 2019 | 22.58 | 22.86 | 22.58 | 22.73 | 4,637 | +0.08(+0.34%) |
Apr 29, 2019 | 22.74 | 22.74 | 22.55 | 22.66 | 10,805 | -0.17(-0.73%) |
Apr 26, 2019 | 22.80 | 22.98 | 22.69 | 22.82 | 9,000 | +0.25(+1.12%) |
Apr 25, 2019 | 22.55 | 22.73 | 22.51 | 22.57 | 17,953 | +0.04(+0.18%) |
Apr 24, 2019 | 22.28 | 22.63 | 22.22 | 22.53 | 7,093 | +0.17(+0.76%) |
Apr 23, 2019 | 22.23 | 22.37 | 22.16 | 22.36 | 14,701 | -0.14(-0.60%) |
Apr 22, 2019 | 22.40 | 22.51 | 22.40 | 22.50 | 10,613 | +0.12(+0.56%) |
Apr 18, 2019 | 22.40 | 22.50 | 22.30 | 22.37 | 72,300 | -0.10(-0.45%) |
Apr 17, 2019 | 22.40 | 22.55 | 22.40 | 22.47 | 13,185 | +0.02(+0.09%) |
Apr 16, 2019 | 22.67 | 22.67 | 22.43 | 22.45 | 20,474 | -0.53(-2.31%) |
Apr 15, 2019 | 22.78 | 23.00 | 22.76 | 22.98 | 17,592 | -0.08(-0.35%) |
Apr 12, 2019 | 22.98 | 23.20 | 22.98 | 23.06 | 22,800 | +0.01(+0.04%) |
Apr 11, 2019 | 23.65 | 23.65 | 22.97 | 23.05 | 17,092 | -0.61(-2.58%) |
Apr 10, 2019 | 23.70 | 23.82 | 23.62 | 23.66 | 9,852 | +0.14(+0.61%) |
Apr 09, 2019 | 23.51 | 23.61 | 23.51 | 23.52 | 11,711 | +0.16(+0.67%) |
Apr 08, 2019 | 23.36 | 23.55 | 23.26 | 23.36 | 17,528 | +0.24(+1.04%) |
Apr 05, 2019 | 23.08 | 23.16 | 23.04 | 23.12 | 9,200 | -0.07(-0.30%) |
Apr 04, 2019 | 22.77 | 23.20 | 22.74 | 23.19 | 24,257 | +0.12(+0.52%) |
Apr 03, 2019 | 22.94 | 23.11 | 22.94 | 23.07 | 20,413 | -0.04(-0.17%) |
Apr 02, 2019 | 22.90 | 23.16 | 22.90 | 23.11 | 76,788 | +0.14(+0.61%) |
Apr 01, 2019 | 23.19 | 23.27 | 22.92 | 22.97 | 57,588 | -0.18(-0.78%) |
Mar 29, 2019 | 23.69 | 23.69 | 23.11 | 23.15 | 26,400 | -0.30(-1.30%) |
Mar 28, 2019 | 23.75 | 23.82 | 23.45 | 23.45 | 17,897 | -0.34(-1.43%) |
Mar 27, 2019 | 24.12 | 24.19 | 23.76 | 23.80 | 7,717 | -0.35(-1.44%) |
Mar 26, 2019 | 24.28 | 24.28 | 24.02 | 24.14 | 5,802 | -0.16(-0.64%) |
Mar 25, 2019 | 23.92 | 24.34 | 23.92 | 24.30 | 17,120 | +0.38(+1.59%) |
Mar 22, 2019 | 24.02 | 24.08 | 23.91 | 23.92 | 3,200 | -0.07(-0.29%) |
Mar 21, 2019 | 24.08 | 24.10 | 23.93 | 23.99 | 8,470 | -0.00(-0.01%) |
Mar 20, 2019 | 23.86 | 24.05 | 23.54 | 23.99 | 13,860 | +0.23(+0.98%) |
Mar 19, 2019 | 23.71 | 23.90 | 23.71 | 23.76 | 9,668 | +0.20(+0.85%) |
Mar 18, 2019 | 23.54 | 23.71 | 23.54 | 23.56 | 17,500 | +0.01(+0.04%) |
Mar 15, 2019 | 23.72 | 23.75 | 23.54 | 23.55 | 12,600 | -0.09(-0.36%) |
Mar 14, 2019 | 23.85 | 23.86 | 23.50 | 23.64 | 20,293 | -0.49(-2.05%) |
Mar 13, 2019 | 24.10 | 24.17 | 24.00 | 24.13 | 13,007 | +0.37(+1.56%) |
Mar 12, 2019 | 23.62 | 24.00 | 23.62 | 23.76 | 11,299 | +0.25(+1.06%) |
Mar 11, 2019 | 23.81 | 23.89 | 23.51 | 23.51 | 23,259 | -0.43(-1.80%) |
Mar 08, 2019 | 23.78 | 24.00 | 23.78 | 23.94 | 16,000 | +0.52(+2.24%) |
Mar 07, 2019 | 23.50 | 23.62 | 23.25 | 23.42 | 9,092 | -0.19(-0.82%) |
Mar 06, 2019 | 23.65 | 23.83 | 23.57 | 23.61 | 7,554 | -0.03(-0.13%) |
Mar 05, 2019 | 23.51 | 23.65 | 23.43 | 23.64 | 21,201 | -0.16(-0.67%) |
Mar 04, 2019 | 24.03 | 24.19 | 23.79 | 23.80 | 34,695 | -0.39(-1.61%) |
Mar 01, 2019 | 25.25 | 25.45 | 24.19 | 24.19 | 58,600 | -1.36(-5.33%) |
Feb 28, 2019 | 25.66 | 25.78 | 25.50 | 25.55 | 9,753 | +0.01(+0.05%) |
Feb 27, 2019 | 25.72 | 25.86 | 25.50 | 25.54 | 11,782 | -0.38(-1.47%) |
Feb 26, 2019 | 25.87 | 25.92 | 25.74 | 25.92 | 7,800 | +0.01(+0.02%) |
Feb 25, 2019 | 26.08 | 26.15 | 25.78 | 25.92 | 9,586 | -0.09(-0.36%) |
Feb 22, 2019 | 26.80 | 26.88 | 25.83 | 26.01 | 50,500 | -0.75(-2.80%) |
Feb 21, 2019 | 27.23 | 27.23 | 26.68 | 26.76 | 17,620 | -0.49(-1.80%) |
Feb 20, 2019 | 27.25 | 27.49 | 27.18 | 27.25 | 17,917 | +0.20(+0.74%) |
Feb 19, 2019 | 26.90 | 27.09 | 26.89 | 27.05 | 20,954 | +0.63(+2.38%) |
Feb 15, 2019 | 26.36 | 26.75 | 26.25 | 26.42 | 6,800 | +0.16(+0.61%) |
Feb 14, 2019 | 26.08 | 26.32 | 25.98 | 26.26 | 6,858 | +0.28(+1.10%) |
Feb 13, 2019 | 26.45 | 26.71 | 25.97 | 25.98 | 27,114 | -0.60(-2.24%) |
Feb 12, 2019 | 26.73 | 26.73 | 26.55 | 26.57 | 13,646 | -0.17(-0.63%) |
Feb 11, 2019 | 26.00 | 26.75 | 25.79 | 26.74 | 31,168 | +0.61(+2.33%) |
Feb 08, 2019 | 25.50 | 26.32 | 25.50 | 26.13 | 53,000 | +1.01(+4.02%) |
Feb 07, 2019 | 25.02 | 25.30 | 25.02 | 25.12 | 8,738 | -0.02(-0.06%) |
Feb 06, 2019 | 25.17 | 25.28 | 25.11 | 25.14 | 9,014 | -0.16(-0.65%) |
Feb 05, 2019 | 25.44 | 25.90 | 25.27 | 25.30 | 10,503 | -0.14(-0.55%) |
Feb 04, 2019 | 25.84 | 25.84 | 25.26 | 25.44 | 23,904 | -0.51(-1.97%) |
Feb 01, 2019 | 26.01 | 26.29 | 25.67 | 25.95 | 55,600 | -0.15(-0.57%) |
Jan 31, 2019 | 26.91 | 26.91 | 26.06 | 26.10 | 71,225 | -0.45(-1.69%) |
Jan 30, 2019 | 26.54 | 26.89 | 26.22 | 26.55 | 52,549 | -0.10(-0.38%) |
Jan 29, 2019 | 25.89 | 26.89 | 25.75 | 26.65 | 41,453 | +1.19(+4.67%) |
Jan 28, 2019 | 25.01 | 25.48 | 25.01 | 25.46 | 44,069 | +0.47(+1.88%) |
Jan 25, 2019 | 25.00 | 25.43 | 24.99 | 24.99 | 33,800 | +0.27(+1.09%) |
Jan 24, 2019 | 24.86 | 24.86 | 24.30 | 24.72 | 11,183 | +0.27(+1.08%) |
Jan 23, 2019 | 24.97 | 24.97 | 24.23 | 24.45 | 12,372 | -0.30(-1.19%) |
Jan 22, 2019 | 24.22 | 24.99 | 24.01 | 24.75 | 28,334 | +0.52(+2.15%) |
Jan 18, 2019 | 25.59 | 25.66 | 24.15 | 24.23 | 79,000 | -1.60(-6.19%) |
Jan 17, 2019 | 28.25 | 28.25 | 25.51 | 25.83 | 103,521 | -2.54(-8.95%) |
Jan 16, 2019 | 28.31 | 28.50 | 27.91 | 28.37 | 41,560 | -0.02(-0.07%) |
Jan 15, 2019 | 28.95 | 28.95 | 28.34 | 28.39 | 53,492 | -0.26(-0.92%) |
Jan 14, 2019 | 28.10 | 28.82 | 28.00 | 28.65 | 54,530 | +0.75(+2.70%) |
Jan 11, 2019 | 27.85 | 27.99 | 27.18 | 27.90 | 47,600 | +0.90(+3.33%) |
Jan 10, 2019 | 26.25 | 27.13 | 26.00 | 27.00 | 38,297 | +0.79(+3.00%) |
Jan 09, 2019 | 26.85 | 26.85 | 25.87 | 26.21 | 77,990 | -0.69(-2.56%) |
Jan 08, 2019 | 25.90 | 26.96 | 25.50 | 26.90 | 107,404 | +1.06(+4.10%) |
Jan 07, 2019 | 24.89 | 25.84 | 24.27 | 25.84 | 111,278 | +1.84(+7.67%) |
Jan 04, 2019 | 23.75 | 24.89 | 23.60 | 24.00 | 430,400 | +0.44(+1.87%) |
Jan 03, 2019 | 23.34 | 23.56 | 23.32 | 23.56 | 11,738 | +0.43(+1.86%) |
Jan 02, 2019 | 23.14 | 23.30 | 23.01 | 23.13 | 16,776 | +0.01(+0.04%) |
Dec 31, 2018 | 22.97 | 23.13 | 22.97 | 23.12 | 6,200 | +0.07(+0.30%) |
Dec 28, 2018 | 22.86 | 23.05 | 22.86 | 23.05 | 6,900 | +0.73(+3.27%) |
Dec 27, 2018 | 22.88 | 23.23 | 22.32 | 22.32 | 44,363 | -0.38(-1.67%) |
Dec 26, 2018 | 22.98 | 23.07 | 22.50 | 22.70 | 18,330 | +0.03(+0.13%) |
Dec 24, 2018 | 22.45 | 22.70 | 22.45 | 22.67 | 25,000 | +0.46(+2.07%) |
Dec 21, 2018 | 22.43 | 22.43 | 22.19 | 22.21 | 12,700 | -0.21(-0.96%) |
Dec 20, 2018 | 22.38 | 22.60 | 22.26 | 22.42 | 42,259 | +0.64(+2.93%) |
Dec 19, 2018 | 22.08 | 22.28 | 21.77 | 21.79 | 17,172 | -0.24(-1.11%) |
Dec 18, 2018 | 21.94 | 22.05 | 21.93 | 22.03 | 6,351 | +0.12(+0.55%) |
Dec 17, 2018 | 21.77 | 21.93 | 21.77 | 21.91 | 10,779 | +0.25(+1.15%) |
Dec 14, 2018 | 21.51 | 21.71 | 21.48 | 21.66 | 13,600 | -0.17(-0.76%) |
Dec 13, 2018 | 21.86 | 21.86 | 21.77 | 21.83 | 2,128 | -0.13(-0.61%) |
Dec 12, 2018 | 21.89 | 22.00 | 21.89 | 21.96 | 2,254 | +0.09(+0.41%) |
Dec 11, 2018 | 21.90 | 21.91 | 21.84 | 21.87 | 1,101 | -0.03(-0.14%) |
Dec 10, 2018 | 21.90 | 22.01 | 21.84 | 21.90 | 13,451 | -0.23(-1.04%) |
Dec 07, 2018 | 21.90 | 22.13 | 21.79 | 22.13 | 11,100 | +0.41(+1.91%) |
Dec 06, 2018 | 21.77 | 21.93 | 21.72 | 21.72 | 3,984 | -0.01(-0.07%) |
Dec 04, 2018 | 21.81 | 21.84 | 21.70 | 21.73 | 8,500 | +0.27(+1.26%) |
Dec 03, 2018 | 21.52 | 21.60 | 21.46 | 21.46 | 6,631 | +0.34(+1.61%) |
Nov 30, 2018 | 21.07 | 21.16 | 20.92 | 21.12 | 10,300 | -0.13(-0.61%) |
Nov 29, 2018 | 21.32 | 21.38 | 21.09 | 21.25 | 6,146 | +0.07(+0.33%) |
Nov 28, 2018 | 20.90 | 21.38 | 20.83 | 21.18 | 13,478 | +0.24(+1.15%) |
Nov 27, 2018 | 21.16 | 21.16 | 20.85 | 20.94 | 6,325 | -0.34(-1.60%) |
Nov 26, 2018 | 21.29 | 21.29 | 21.17 | 21.28 | 8,856 | +0.08(+0.38%) |
Nov 23, 2018 | 21.26 | 21.27 | 21.20 | 21.20 | 500 | -0.16(-0.75%) |
Nov 21, 2018 | 21.36 | 21.36 | 21.36 | 0 | +0.16(+0.76%) | |
Nov 20, 2018 | 21.35 | 21.38 | 21.14 | 21.20 | 3,438 | -0.07(-0.33%) |
Nov 19, 2018 | 21.19 | 21.30 | 21.19 | 21.27 | 1,837 | +0.07(+0.33%) |
Nov 16, 2018 | 21.34 | 21.34 | 21.15 | 21.20 | 7,100 | +0.18(+0.86%) |
Nov 15, 2018 | 20.87 | 21.02 | 20.87 | 21.02 | 3,013 | +0.11(+0.53%) |
Nov 14, 2018 | 20.44 | 20.91 | 20.42 | 20.91 | 4,424 | +0.41(+2.00%) |
Nov 13, 2018 | 20.57 | 20.59 | 20.45 | 20.50 | 13,984 | -0.07(-0.34%) |
Nov 12, 2018 | 20.66 | 20.66 | 20.50 | 20.57 | 4,694 | -0.24(-1.15%) |
Nov 09, 2018 | 21.00 | 21.01 | 20.70 | 20.81 | 29,700 | -0.46(-2.16%) |
Nov 08, 2018 | 21.29 | 21.38 | 21.22 | 21.27 | 5,434 | -0.16(-0.75%) |
Nov 07, 2018 | 21.53 | 21.53 | 21.41 | 21.43 | 3,120 | +0.03(+0.12%) |
Nov 06, 2018 | 21.50 | 21.50 | 21.33 | 21.40 | 2,656 | -0.14(-0.63%) |
Nov 05, 2018 | 21.52 | 21.55 | 21.52 | 21.54 | 1,653 | -0.07(-0.32%) |
Nov 02, 2018 | 21.66 | 21.72 | 21.61 | 21.61 | 2,300 | -0.11(-0.51%) |
Nov 01, 2018 | 21.54 | 21.80 | 21.49 | 21.72 | 9,220 | +0.62(+2.94%) |
Oct 31, 2018 | 21.06 | 21.10 | 20.95 | 21.10 | 19,669 | -0.28(-1.31%) |
Oct 30, 2018 | 21.39 | 21.39 | 21.27 | 21.38 | 11,607 | -0.10(-0.47%) |
Oct 29, 2018 | 21.52 | 21.63 | 21.39 | 21.48 | 29,509 | -0.24(-1.10%) |
Oct 26, 2018 | 21.69 | 21.99 | 21.60 | 21.72 | 110,300 | +0.21(+0.98%) |
Oct 25, 2018 | 21.62 | 21.64 | 21.49 | 21.51 | 21,354 | -0.15(-0.69%) |
Oct 24, 2018 | 21.59 | 21.68 | 21.49 | 21.66 | 37,083 | +0.09(+0.42%) |
Oct 23, 2018 | 21.84 | 21.86 | 21.56 | 21.57 | 41,191 | +0.27(+1.27%) |
Oct 22, 2018 | 21.26 | 21.31 | 21.22 | 21.30 | 13,551 | -0.13(-0.61%) |
Oct 19, 2018 | 21.52 | 21.52 | 21.42 | 21.43 | 3,500 | +0.03(+0.14%) |
Oct 18, 2018 | 21.33 | 21.56 | 21.33 | 21.40 | 29,919 | +0.06(+0.28%) |
Oct 17, 2018 | 21.41 | 21.53 | 21.32 | 21.34 | 12,163 | -0.06(-0.28%) |
Oct 16, 2018 | 21.62 | 21.63 | 21.36 | 21.40 | 11,283 | -0.02(-0.09%) |
Oct 15, 2018 | 21.49 | 21.60 | 21.39 | 21.42 | 27,222 | +0.28(+1.32%) |
Oct 12, 2018 | 21.25 | 21.30 | 21.11 | 21.14 | 31,100 | -0.17(-0.80%) |
Oct 11, 2018 | 20.78 | 21.43 | 20.77 | 21.31 | 109,234 | +1.00(+4.92%) |
Oct 10, 2018 | 20.16 | 20.31 | 20.12 | 20.31 | 15,851 | +0.14(+0.69%) |
Oct 09, 2018 | 20.02 | 20.18 | 20.02 | 20.17 | 12,961 | +0.00(+0.00%) |
Oct 08, 2018 | 20.19 | 20.19 | 19.97 | 20.17 | 11,588 | -0.53(-2.56%) |
Oct 05, 2018 | 20.70 | 20.73 | 20.59 | 20.70 | 13,400 | +0.17(+0.83%) |
Oct 04, 2018 | 20.67 | 20.77 | 20.48 | 20.53 | 16,132 | +0.01(+0.05%) |
Oct 03, 2018 | 20.68 | 20.68 | 20.49 | 20.52 | 98,412 | -0.13(-0.63%) |
Oct 02, 2018 | 20.60 | 20.81 | 20.57 | 20.65 | 201,555 | +0.48(+2.38%) |
Oct 01, 2018 | 20.12 | 20.19 | 20.12 | 20.17 | 20,391 | -0.10(-0.49%) |
Sep 28, 2018 | 20.05 | 20.29 | 20.05 | 20.27 | 3,500 | +0.26(+1.30%) |
Sep 27, 2018 | 20.06 | 20.11 | 19.95 | 20.01 | 12,095 | -0.42(-2.06%) |
Sep 26, 2018 | 20.42 | 20.44 | 20.28 | 20.43 | 17,041 | -0.15(-0.73%) |
Sep 25, 2018 | 20.59 | 20.65 | 20.58 | 20.58 | 3,684 | +0.06(+0.29%) |
Sep 24, 2018 | 20.68 | 20.68 | 20.52 | 20.52 | 2,131 | +0.01(+0.05%) |
Sep 21, 2018 | 20.27 | 20.53 | 20.27 | 20.51 | 4,800 | -0.31(-1.49%) |
Sep 20, 2018 | 20.80 | 20.83 | 20.68 | 20.82 | 32,233 | +0.16(+0.77%) |
Sep 19, 2018 | 20.70 | 20.74 | 20.61 | 20.66 | 7,442 | +0.18(+0.88%) |
Sep 18, 2018 | 20.63 | 20.66 | 20.47 | 20.48 | 6,207 | -0.11(-0.53%) |
Sep 17, 2018 | 20.54 | 20.69 | 20.54 | 20.59 | 1,857 | +0.22(+1.08%) |
Sep 14, 2018 | 20.66 | 20.66 | 20.36 | 20.37 | 23,100 | -0.24(-1.18%) |
Sep 13, 2018 | 20.99 | 21.00 | 20.58 | 20.61 | 12,072 | -0.17(-0.83%) |
Sep 12, 2018 | 20.40 | 20.85 | 20.39 | 20.79 | 10,691 | +0.35(+1.69%) |
Sep 11, 2018 | 20.21 | 20.50 | 20.21 | 20.44 | 14,333 | +0.03(+0.13%) |
Sep 10, 2018 | 20.45 | 20.50 | 20.38 | 20.41 | 3,414 | -0.01(-0.03%) |
Sep 07, 2018 | 20.41 | 20.52 | 20.38 | 20.42 | 21,200 | -0.14(-0.68%) |
Sep 06, 2018 | 20.62 | 20.80 | 20.53 | 20.56 | 15,577 | +0.09(+0.44%) |
Sep 05, 2018 | 20.47 | 20.52 | 20.43 | 20.47 | 19,837 | +0.11(+0.54%) |
Sep 04, 2018 | 20.25 | 20.37 | 20.25 | 20.36 | 15,024 | -0.18(-0.88%) |
Aug 31, 2018 | 20.54 | 20.54 | 20.54 | 0 | -0.07(-0.34%) | |
Aug 30, 2018 | 20.76 | 20.76 | 20.50 | 20.61 | 23,325 | -0.24(-1.15%) |
Aug 29, 2018 | 20.82 | 20.85 | 20.75 | 20.85 | 14,058 | +0.20(+0.97%) |
Aug 28, 2018 | 21.04 | 21.07 | 20.64 | 20.65 | 19,725 | -0.33(-1.58%) |
Aug 27, 2018 | 20.81 | 21.05 | 20.81 | 20.98 | 7,113 | +0.18(+0.87%) |
Aug 24, 2018 | 20.49 | 20.90 | 20.49 | 20.80 | 25,300 | +0.70(+3.48%) |
Aug 23, 2018 | 20.29 | 20.33 | 20.09 | 20.10 | 13,623 | -0.41(-2.00%) |
Aug 22, 2018 | 20.52 | 20.56 | 20.48 | 20.51 | 2,773 | +0.10(+0.49%) |
Aug 21, 2018 | 20.32 | 20.45 | 20.26 | 20.41 | 7,245 | +0.10(+0.49%) |
Aug 20, 2018 | 20.25 | 20.32 | 20.12 | 20.31 | 12,185 | +0.28(+1.40%) |
Aug 17, 2018 | 19.92 | 20.03 | 19.86 | 20.03 | 8,100 | +0.30(+1.52%) |
Aug 16, 2018 | 19.86 | 19.98 | 19.71 | 19.73 | 14,886 | -0.01(-0.05%) |
Aug 15, 2018 | 20.03 | 20.05 | 19.71 | 19.74 | 17,052 | -0.71(-3.47%) |
Aug 14, 2018 | 20.50 | 20.55 | 20.43 | 20.45 | 3,346 | +0.02(+0.09%) |
Aug 13, 2018 | 20.70 | 20.70 | 20.37 | 20.43 | 23,710 | -0.63(-2.98%) |
Aug 10, 2018 | 21.17 | 21.22 | 21.04 | 21.06 | 2,600 | -0.00(-0.01%) |
Aug 09, 2018 | 21.19 | 21.21 | 21.06 | 21.06 | 6,641 | -0.07(-0.33%) |
Aug 08, 2018 | 20.97 | 21.14 | 20.97 | 21.13 | 4,319 | +0.11(+0.52%) |
Aug 07, 2018 | 21.07 | 21.14 | 21.00 | 21.02 | 11,910 | +0.09(+0.43%) |
Aug 06, 2018 | 21.10 | 21.10 | 20.93 | 20.93 | 33,822 | -0.20(-0.95%) |
Aug 03, 2018 | 21.19 | 21.35 | 21.12 | 21.13 | 18,800 | +0.16(+0.76%) |
Aug 02, 2018 | 21.23 | 21.25 | 20.96 | 20.97 | 22,982 | -0.27(-1.26%) |
Aug 01, 2018 | 21.42 | 21.42 | 21.24 | 21.24 | 13,169 | -0.33(-1.52%) |
Jul 31, 2018 | 21.35 | 21.68 | 21.33 | 21.56 | 51,176 | +0.14(+0.67%) |
Jul 30, 2018 | 21.51 | 21.55 | 21.42 | 21.42 | 10,612 | -0.09(-0.42%) |
Jul 27, 2018 | 21.54 | 21.61 | 21.48 | 21.51 | 3,000 | +0.03(+0.14%) |
Jul 26, 2018 | 21.65 | 21.72 | 21.47 | 21.48 | 10,126 | -0.36(-1.66%) |
Jul 25, 2018 | 21.82 | 21.89 | 21.69 | 21.84 | 13,582 | +0.29(+1.36%) |
Jul 24, 2018 | 21.61 | 21.73 | 21.53 | 21.55 | 7,239 | +0.00(+0.00%) |
Jul 23, 2018 | 21.63 | 21.66 | 21.48 | 21.55 | 7,416 | -0.21(-0.97%) |
Jul 20, 2018 | 21.72 | 21.80 | 21.67 | 21.76 | 30,795 | +0.27(+1.26%) |
Jul 19, 2018 | 21.23 | 21.72 | 21.23 | 21.49 | 8,933 | -0.17(-0.79%) |
Jul 18, 2018 | 21.57 | 21.72 | 21.53 | 21.66 | 12,889 | -0.02(-0.09%) |
Jul 17, 2018 | 21.85 | 21.86 | 21.63 | 21.68 | 20,916 | -0.49(-2.21%) |
Jul 16, 2018 | 22.15 | 22.18 | 22.07 | 22.17 | 19,471 | -0.01(-0.07%) |
Jul 13, 2018 | 22.18 | 22.24 | 22.14 | 22.18 | 17,647 | -0.20(-0.87%) |
Jul 12, 2018 | 22.33 | 22.44 | 22.33 | 22.38 | 21,977 | +0.15(+0.69%) |
Jul 11, 2018 | 22.53 | 22.55 | 22.22 | 22.23 | 19,802 | -0.49(-2.17%) |
Jul 10, 2018 | 22.69 | 22.74 | 22.64 | 22.72 | 9,181 | -0.10(-0.44%) |
Jul 09, 2018 | 23.00 | 23.03 | 22.82 | 22.82 | 6,213 | +0.10(+0.44%) |
Jul 06, 2018 | 22.71 | 22.77 | 22.67 | 22.72 | 8,792 | -0.06(-0.26%) |
Jul 05, 2018 | 22.68 | 22.86 | 22.62 | 22.78 | 21,311 | +0.16(+0.69%) |
Jul 03, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.45(+2.01%) | |
Jul 02, 2018 | 22.46 | 22.46 | 22.18 | 22.18 | 33,081 | -0.44(-1.95%) |
Jun 29, 2018 | 22.73 | 22.48 | 22.62 | 19,098 | +0.16(+0.72%) | |
Jun 28, 2018 | 22.53 | 22.63 | 22.40 | 22.46 | 14,976 | -0.16(-0.71%) |
Jun 27, 2018 | 22.76 | 22.78 | 22.58 | 22.62 | 21,565 | -0.26(-1.14%) |
Jun 26, 2018 | 22.88 | 22.99 | 22.83 | 22.88 | 19,680 | -0.26(-1.14%) |
Jun 25, 2018 | 23.13 | 23.25 | 23.12 | 23.14 | 15,353 | -0.15(-0.63%) |
Jun 22, 2018 | 23.25 | 23.31 | 23.23 | 23.29 | 25,355 | +0.03(+0.13%) |
Jun 21, 2018 | 23.13 | 23.30 | 23.10 | 23.26 | 25,904 | -0.03(-0.13%) |
Jun 20, 2018 | 23.49 | 23.49 | 23.27 | 23.29 | 15,133 | -0.22(-0.94%) |
Jun 19, 2018 | 23.49 | 23.57 | 23.44 | 23.51 | 16,715 | -0.12(-0.51%) |
Jun 18, 2018 | 23.70 | 23.73 | 23.59 | 23.63 | 16,098 | -0.07(-0.30%) |
Jun 15, 2018 | 24.61 | 23.53 | 23.70 | 58,449 | -0.91(-3.68%) | |
Jun 14, 2018 | 24.66 | 24.70 | 24.55 | 24.61 | 5,941 | +0.11(+0.43%) |
Jun 13, 2018 | 24.35 | 24.52 | 24.28 | 24.50 | 18,899 | +0.19(+0.76%) |
Jun 12, 2018 | 24.45 | 24.46 | 24.31 | 24.31 | 14,500 | -0.21(-0.84%) |
Jun 11, 2018 | 24.43 | 24.59 | 24.43 | 24.52 | 19,784 | +0.08(+0.33%) |
Jun 08, 2018 | 24.40 | 24.46 | 24.40 | 24.44 | 4,071 | +0.06(+0.25%) |
Jun 07, 2018 | 24.38 | 24.42 | 24.38 | 24.38 | 3,150 | -0.01(-0.04%) |
Jun 06, 2018 | 24.33 | 24.39 | 14,949 | -0.01(-0.02%) | ||
Jun 05, 2018 | 24.25 | 24.51 | 24.15 | 24.40 | 10,075 | +0.22(+0.89%) |
Jun 04, 2018 | 24.37 | 24.37 | 24.18 | 24.18 | 7,491 | -0.05(-0.22%) |