Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.62 | 20.94 | 20.62 | 20.77 | 2,354,092 | -0.49(-2.30%) |
May 30, 2019 | 21.31 | 21.35 | 21.22 | 21.26 | 552,215 | +0.03(+0.16%) |
May 29, 2019 | 21.21 | 21.26 | 21.09 | 21.22 | 1,054,056 | +0.04(+0.20%) |
May 28, 2019 | 21.37 | 21.39 | 21.18 | 21.18 | 817,795 | -0.29(-1.34%) |
May 24, 2019 | 21.52 | 21.61 | 21.41 | 21.47 | 482,906 | +0.14(+0.63%) |
May 23, 2019 | 21.45 | 21.48 | 21.22 | 21.33 | 559,271 | -0.22(-1.02%) |
May 22, 2019 | 21.67 | 21.70 | 21.54 | 21.55 | 398,140 | -0.14(-0.66%) |
May 21, 2019 | 21.64 | 21.74 | 21.59 | 21.70 | 513,200 | +0.15(+0.71%) |
May 20, 2019 | 21.60 | 21.60 | 21.48 | 21.54 | 596,024 | -0.08(-0.39%) |
May 17, 2019 | 21.68 | 21.81 | 21.63 | 21.63 | 763,169 | -0.12(-0.54%) |
May 16, 2019 | 21.61 | 21.79 | 21.54 | 21.75 | 828,109 | -0.05(-0.23%) |
May 15, 2019 | 21.45 | 21.84 | 21.37 | 21.80 | 854,929 | +0.18(+0.82%) |
May 14, 2019 | 21.69 | 21.71 | 21.50 | 21.62 | 513,911 | +0.17(+0.79%) |
May 13, 2019 | 21.59 | 21.62 | 21.43 | 21.45 | 808,968 | -0.57(-2.57%) |
May 10, 2019 | 21.83 | 22.04 | 21.64 | 22.02 | 826,687 | +0.06(+0.27%) |
May 09, 2019 | 21.88 | 22.02 | 21.71 | 21.96 | 2,288,991 | -0.62(-2.73%) |
May 08, 2019 | 22.33 | 22.66 | 22.24 | 22.57 | 1,411,707 | -0.72(-3.08%) |
May 07, 2019 | 23.34 | 23.38 | 23.16 | 23.29 | 529,640 | -0.10(-0.43%) |
May 06, 2019 | 23.23 | 23.45 | 23.11 | 23.39 | 638,365 | -0.20(-0.86%) |
May 03, 2019 | 23.57 | 23.64 | 23.54 | 23.59 | 397,227 | +0.15(+0.65%) |
May 02, 2019 | 23.46 | 23.54 | 23.34 | 23.44 | 289,821 | +0.04(+0.18%) |
May 01, 2019 | 23.59 | 23.62 | 23.37 | 23.40 | 399,037 | -0.14(-0.57%) |
Apr 30, 2019 | 23.63 | 23.66 | 23.42 | 23.54 | 391,919 | -0.10(-0.43%) |
Apr 29, 2019 | 23.59 | 23.71 | 23.56 | 23.64 | 530,476 | +0.03(+0.11%) |
Apr 26, 2019 | 23.53 | 23.63 | 23.48 | 23.61 | 387,746 | +0.18(+0.76%) |
Apr 25, 2019 | 23.39 | 23.48 | 23.34 | 23.43 | 620,522 | +0.08(+0.32%) |
Apr 24, 2019 | 23.43 | 23.46 | 23.26 | 23.36 | 786,077 | -0.70(-2.91%) |
Apr 23, 2019 | 24.01 | 24.07 | 23.94 | 24.06 | 355,461 | +0.14(+0.56%) |
Apr 22, 2019 | 23.99 | 24.01 | 23.86 | 23.92 | 433,815 | -0.45(-1.84%) |
Apr 18, 2019 | 24.36 | 24.45 | 24.34 | 24.37 | 454,464 | +0.46(+1.94%) |
Apr 17, 2019 | 23.93 | 24.03 | 23.86 | 23.91 | 423,626 | +0.29(+1.22%) |
Apr 16, 2019 | 23.69 | 23.80 | 23.58 | 23.62 | 466,630 | +0.02(+0.07%) |
Apr 15, 2019 | 23.55 | 23.64 | 23.52 | 23.60 | 1,069,973 | +0.05(+0.22%) |
Apr 12, 2019 | 23.49 | 23.66 | 23.48 | 23.55 | 471,292 | +0.14(+0.61%) |
Apr 11, 2019 | 23.37 | 23.54 | 23.29 | 23.41 | 631,076 | -0.31(-1.32%) |
Apr 10, 2019 | 23.70 | 23.72 | 23.54 | 23.72 | 357,643 | +0.03(+0.11%) |
Apr 09, 2019 | 23.83 | 23.83 | 23.67 | 23.70 | 399,852 | -0.14(-0.57%) |
Apr 08, 2019 | 23.80 | 23.90 | 23.72 | 23.83 | 401,805 | -0.18(-0.74%) |
Apr 05, 2019 | 23.97 | 24.04 | 23.94 | 24.01 | 338,093 | +0.01(+0.04%) |
Apr 04, 2019 | 23.89 | 24.03 | 23.89 | 24.00 | 377,777 | +0.25(+1.07%) |
Apr 03, 2019 | 23.86 | 23.91 | 23.73 | 23.75 | 392,603 | +0.12(+0.50%) |
Apr 02, 2019 | 23.63 | 23.70 | 23.54 | 23.63 | 366,098 | +0.09(+0.39%) |
Apr 01, 2019 | 23.37 | 23.58 | 23.34 | 23.54 | 579,615 | +0.61(+2.65%) |
Mar 29, 2019 | 23.00 | 23.01 | 22.91 | 22.93 | 355,395 | -0.11(-0.48%) |
Mar 28, 2019 | 22.99 | 23.05 | 22.92 | 23.04 | 458,135 | +0.12(+0.52%) |
Mar 27, 2019 | 23.10 | 23.13 | 22.89 | 22.92 | 434,731 | -0.04(-0.19%) |
Mar 26, 2019 | 23.07 | 23.21 | 22.88 | 22.96 | 585,704 | +0.29(+1.29%) |
Mar 25, 2019 | 22.69 | 22.81 | 22.60 | 22.67 | 473,262 | -0.13(-0.59%) |
Mar 22, 2019 | 22.95 | 23.00 | 22.71 | 22.80 | 651,738 | -0.32(-1.37%) |
Mar 21, 2019 | 22.91 | 23.12 | 22.91 | 23.12 | 495,559 | +0.17(+0.73%) |
Mar 20, 2019 | 23.16 | 23.18 | 22.90 | 22.95 | 427,796 | -0.22(-0.94%) |
Mar 19, 2019 | 23.23 | 23.39 | 23.15 | 23.17 | 701,494 | +0.12(+0.51%) |
Mar 18, 2019 | 22.95 | 23.07 | 22.92 | 23.05 | 646,448 | +0.11(+0.47%) |
Mar 15, 2019 | 22.94 | 23.05 | 22.87 | 22.95 | 910,974 | +0.19(+0.85%) |
Mar 14, 2019 | 22.73 | 22.81 | 22.63 | 22.75 | 478,972 | -0.15(-0.66%) |
Mar 13, 2019 | 22.83 | 22.99 | 22.80 | 22.90 | 308,306 | +0.05(+0.22%) |
Mar 12, 2019 | 22.91 | 22.95 | 22.85 | 22.85 | 344,652 | -0.08(-0.33%) |
Mar 11, 2019 | 22.70 | 22.97 | 22.70 | 22.93 | 422,347 | +0.32(+1.40%) |
Mar 08, 2019 | 22.45 | 22.62 | 22.41 | 22.61 | 435,209 | -0.04(-0.18%) |
Mar 07, 2019 | 22.85 | 22.88 | 22.61 | 22.65 | 725,412 | -0.45(-1.95%) |
Mar 06, 2019 | 23.13 | 23.20 | 23.09 | 23.10 | 484,459 | +0.03(+0.15%) |
Mar 05, 2019 | 23.17 | 23.18 | 23.02 | 23.07 | 600,173 | -0.08(-0.36%) |
Mar 04, 2019 | 23.31 | 23.33 | 23.05 | 23.15 | 617,465 | -0.54(-2.29%) |
Mar 01, 2019 | 23.75 | 23.79 | 23.58 | 23.70 | 517,394 | +0.07(+0.28%) |
Feb 28, 2019 | 23.70 | 23.75 | 23.55 | 23.63 | 713,290 | -0.15(-0.63%) |
Feb 27, 2019 | 23.87 | 23.89 | 23.70 | 23.78 | 499,097 | -0.05(-0.21%) |
Feb 26, 2019 | 23.77 | 23.90 | 23.76 | 23.83 | 539,647 | +0.10(+0.42%) |
Feb 25, 2019 | 23.80 | 23.86 | 23.71 | 23.73 | 579,728 | +0.18(+0.78%) |
Feb 22, 2019 | 23.56 | 23.61 | 23.46 | 23.55 | 975,573 | +0.37(+1.59%) |
Feb 21, 2019 | 23.43 | 23.43 | 23.12 | 23.18 | 846,769 | +0.10(+0.43%) |
Feb 20, 2019 | 22.98 | 23.26 | 22.95 | 23.08 | 1,179,203 | +0.04(+0.18%) |
Feb 19, 2019 | 22.76 | 23.10 | 22.75 | 23.04 | 1,025,388 | +0.16(+0.69%) |
Feb 15, 2019 | 22.70 | 22.89 | 22.70 | 22.88 | 525,410 | +0.04(+0.18%) |
Feb 14, 2019 | 22.78 | 22.85 | 22.64 | 22.84 | 1,206,629 | +0.25(+1.11%) |
Feb 13, 2019 | 22.66 | 22.71 | 22.54 | 22.59 | 451,889 | +0.11(+0.48%) |
Feb 12, 2019 | 22.48 | 22.54 | 22.40 | 22.48 | 761,437 | +0.20(+0.90%) |
Feb 11, 2019 | 22.49 | 22.49 | 22.28 | 22.28 | 763,859 | -0.09(-0.41%) |
Feb 08, 2019 | 22.32 | 22.41 | 22.14 | 22.37 | 673,271 | -0.21(-0.93%) |
Feb 07, 2019 | 22.82 | 22.82 | 22.46 | 22.58 | 993,167 | -0.43(-1.85%) |
Feb 06, 2019 | 23.27 | 23.27 | 22.96 | 23.00 | 1,014,861 | -0.43(-1.82%) |
Feb 05, 2019 | 23.48 | 23.51 | 23.40 | 23.43 | 1,015,265 | -0.33(-1.37%) |
Feb 04, 2019 | 23.87 | 23.87 | 23.65 | 23.76 | 1,273,693 | -0.59(-2.44%) |
Feb 01, 2019 | 24.53 | 24.83 | 24.25 | 24.35 | 795,771 | -0.79(-3.13%) |
Jan 31, 2019 | 24.92 | 25.14 | 24.87 | 25.14 | 985,078 | +0.04(+0.17%) |
Jan 30, 2019 | 24.89 | 25.18 | 24.77 | 25.09 | 599,779 | +0.22(+0.87%) |
Jan 29, 2019 | 24.95 | 25.07 | 24.87 | 24.88 | 635,606 | -0.11(-0.44%) |
Jan 28, 2019 | 24.79 | 25.03 | 24.69 | 24.99 | 1,372,769 | -0.10(-0.40%) |
Jan 25, 2019 | 25.00 | 25.17 | 24.99 | 25.09 | 516,318 | +0.31(+1.25%) |
Jan 24, 2019 | 24.64 | 24.82 | 24.62 | 24.78 | 621,664 | +0.28(+1.16%) |
Jan 23, 2019 | 24.68 | 24.75 | 24.37 | 24.49 | 702,246 | -0.18(-0.71%) |
Jan 22, 2019 | 24.76 | 24.79 | 24.54 | 24.67 | 843,083 | -0.21(-0.84%) |
Jan 18, 2019 | 24.85 | 24.95 | 24.75 | 24.88 | 684,157 | +0.18(+0.74%) |
Jan 17, 2019 | 24.49 | 24.85 | 24.48 | 24.69 | 584,412 | +0.03(+0.10%) |
Jan 16, 2019 | 24.67 | 24.79 | 24.64 | 24.67 | 826,696 | +0.06(+0.24%) |
Jan 15, 2019 | 24.70 | 24.70 | 24.46 | 24.61 | 1,065,514 | +0.01(+0.03%) |
Jan 14, 2019 | 24.38 | 24.82 | 24.33 | 24.60 | 1,402,798 | +0.13(+0.55%) |
Jan 11, 2019 | 24.38 | 24.51 | 24.27 | 24.47 | 1,277,038 | +0.33(+1.35%) |
Jan 10, 2019 | 23.89 | 24.17 | 23.88 | 24.14 | 563,633 | +0.15(+0.63%) |
Jan 09, 2019 | 24.03 | 24.08 | 23.89 | 23.99 | 605,365 | +0.18(+0.77%) |
Jan 08, 2019 | 23.88 | 24.03 | 23.75 | 23.81 | 1,135,750 | +0.55(+2.37%) |
Jan 07, 2019 | 23.02 | 23.41 | 22.95 | 23.26 | 965,063 | +0.43(+1.87%) |
Jan 04, 2019 | 22.37 | 22.94 | 22.32 | 22.83 | 988,493 | +0.99(+4.56%) |
Jan 03, 2019 | 22.07 | 22.14 | 21.78 | 21.83 | 1,120,961 | -0.30(-1.36%) |
Jan 02, 2019 | 21.83 | 22.23 | 21.74 | 22.14 | 784,693 | +0.03(+0.11%) |
Dec 31, 2018 | 22.19 | 22.29 | 22.02 | 22.11 | 1,385,661 | +0.03(+0.15%) |
Dec 28, 2018 | 21.98 | 22.32 | 21.88 | 22.08 | 1,321,779 | +0.19(+0.88%) |
Dec 27, 2018 | 21.44 | 21.89 | 21.37 | 21.88 | 1,532,811 | +0.35(+1.63%) |
Dec 26, 2018 | 21.19 | 21.54 | 20.94 | 21.53 | 1,300,185 | +0.45(+2.12%) |
Dec 24, 2018 | 21.26 | 21.42 | 21.06 | 21.09 | 737,213 | -0.36(-1.66%) |
Dec 21, 2018 | 21.68 | 21.88 | 21.44 | 21.44 | 1,645,593 | -0.51(-2.30%) |
Dec 20, 2018 | 22.05 | 22.08 | 21.79 | 21.95 | 1,258,342 | -0.21(-0.93%) |
Dec 19, 2018 | 22.43 | 22.72 | 22.05 | 22.15 | 1,289,135 | -0.10(-0.45%) |
Dec 18, 2018 | 22.27 | 22.48 | 22.19 | 22.25 | 1,122,923 | +0.28(+1.28%) |
Dec 17, 2018 | 22.16 | 22.24 | 21.87 | 21.97 | 1,283,084 | -0.31(-1.37%) |
Dec 14, 2018 | 22.30 | 22.44 | 22.24 | 22.28 | 931,572 | -0.26(-1.18%) |
Dec 13, 2018 | 22.68 | 22.72 | 22.43 | 22.54 | 932,477 | -0.02(-0.11%) |
Dec 12, 2018 | 22.60 | 22.74 | 22.55 | 22.57 | 665,416 | +0.41(+1.83%) |
Dec 11, 2018 | 22.43 | 22.49 | 22.03 | 22.16 | 1,654,324 | -0.02(-0.11%) |
Dec 10, 2018 | 22.27 | 22.28 | 21.86 | 22.19 | 1,061,744 | -0.07(-0.33%) |
Dec 07, 2018 | 22.53 | 22.77 | 22.20 | 22.26 | 1,182,706 | -0.30(-1.32%) |
Dec 06, 2018 | 22.48 | 22.57 | 22.12 | 22.56 | 1,375,003 | -0.36(-1.55%) |
Dec 04, 2018 | 23.44 | 23.46 | 22.85 | 22.91 | 1,089,693 | -0.86(-3.62%) |
Dec 03, 2018 | 23.78 | 23.83 | 23.67 | 23.78 | 760,611 | +0.46(+1.95%) |
Nov 30, 2018 | 23.22 | 23.35 | 23.16 | 23.32 | 672,346 | +0.29(+1.26%) |
Nov 29, 2018 | 23.03 | 23.14 | 22.93 | 23.03 | 765,240 | -0.18(-0.78%) |
Nov 28, 2018 | 23.08 | 23.21 | 22.82 | 23.21 | 1,001,088 | +0.01(+0.04%) |
Nov 27, 2018 | 23.42 | 23.48 | 23.15 | 23.20 | 818,415 | -0.22(-0.92%) |
Nov 26, 2018 | 23.18 | 23.44 | 23.18 | 23.42 | 1,018,200 | +0.44(+1.91%) |
Nov 23, 2018 | 23.05 | 23.08 | 22.96 | 22.98 | 360,573 | -0.14(-0.61%) |
Nov 21, 2018 | 23.12 | 23.12 | 23.12 | 0 | +0.27(+1.20%) | |
Nov 20, 2018 | 22.99 | 23.07 | 22.78 | 22.85 | 803,766 | -0.37(-1.60%) |
Nov 19, 2018 | 23.34 | 23.49 | 23.18 | 23.22 | 1,130,165 | -0.13(-0.57%) |
Nov 16, 2018 | 23.24 | 23.41 | 23.16 | 23.35 | 588,031 | -0.01(-0.04%) |
Nov 15, 2018 | 23.30 | 23.37 | 23.04 | 23.36 | 1,139,705 | -0.07(-0.28%) |
Nov 14, 2018 | 23.46 | 23.58 | 23.26 | 23.43 | 871,105 | +0.13(+0.57%) |
Nov 13, 2018 | 23.35 | 23.59 | 23.23 | 23.30 | 889,827 | -0.02(-0.07%) |
Nov 12, 2018 | 23.57 | 23.62 | 23.30 | 23.31 | 1,206,684 | -0.28(-1.19%) |
Nov 09, 2018 | 23.64 | 23.65 | 23.45 | 23.59 | 834,815 | +0.03(+0.14%) |
Nov 08, 2018 | 23.72 | 23.78 | 23.49 | 23.56 | 784,042 | -0.36(-1.49%) |
Nov 07, 2018 | 23.86 | 23.93 | 23.76 | 23.92 | 1,381,711 | -0.34(-1.40%) |
Nov 06, 2018 | 24.08 | 24.27 | 24.07 | 24.26 | 1,195,369 | +0.58(+2.45%) |
Nov 05, 2018 | 23.52 | 23.78 | 23.52 | 23.68 | 1,075,262 | +0.14(+0.60%) |
Nov 02, 2018 | 23.88 | 23.98 | 23.35 | 23.54 | 1,247,452 | -0.34(-1.42%) |
Nov 01, 2018 | 23.72 | 23.88 | 23.65 | 23.88 | 1,349,652 | +0.28(+1.19%) |
Oct 31, 2018 | 23.62 | 23.74 | 23.54 | 23.59 | 2,138,180 | +0.57(+2.48%) |
Oct 30, 2018 | 22.52 | 23.07 | 22.34 | 23.02 | 2,080,963 | +0.92(+4.16%) |
Oct 29, 2018 | 22.39 | 22.58 | 21.81 | 22.10 | 1,887,541 | -0.04(-0.19%) |
Oct 26, 2018 | 21.84 | 22.37 | 21.82 | 22.14 | 1,316,426 | +0.10(+0.45%) |
Oct 25, 2018 | 21.79 | 22.19 | 21.74 | 22.05 | 1,161,859 | +0.49(+2.27%) |
Oct 24, 2018 | 22.20 | 22.22 | 21.56 | 21.56 | 1,510,052 | -0.94(-4.19%) |
Oct 23, 2018 | 22.05 | 22.56 | 21.91 | 22.50 | 1,149,139 | +0.08(+0.37%) |
Oct 22, 2018 | 22.64 | 22.64 | 22.32 | 22.42 | 833,850 | -0.07(-0.33%) |
Oct 19, 2018 | 22.43 | 22.67 | 22.42 | 22.49 | 711,846 | +0.03(+0.15%) |
Oct 18, 2018 | 22.83 | 22.85 | 22.38 | 22.46 | 1,048,402 | -0.37(-1.63%) |
Oct 17, 2018 | 22.89 | 22.89 | 22.67 | 22.83 | 870,578 | -0.10(-0.43%) |
Oct 16, 2018 | 22.74 | 22.94 | 22.69 | 22.93 | 805,254 | +0.54(+2.40%) |
Oct 15, 2018 | 22.33 | 22.57 | 22.19 | 22.39 | 1,250,340 | -0.13(-0.59%) |
Oct 12, 2018 | 22.68 | 22.68 | 22.27 | 22.53 | 1,299,394 | +0.06(+0.26%) |
Oct 11, 2018 | 22.82 | 22.99 | 22.32 | 22.47 | 1,287,533 | -0.58(-2.51%) |
Oct 10, 2018 | 23.43 | 23.43 | 23.05 | 23.05 | 1,491,234 | -0.36(-1.56%) |
Oct 09, 2018 | 23.54 | 23.59 | 23.32 | 23.41 | 918,112 | -0.55(-2.28%) |
Oct 08, 2018 | 23.83 | 23.98 | 23.70 | 23.96 | 613,424 | +0.07(+0.31%) |
Oct 05, 2018 | 24.15 | 24.19 | 23.83 | 23.88 | 748,084 | -0.25(-1.03%) |
Oct 04, 2018 | 24.34 | 24.39 | 24.08 | 24.13 | 751,151 | -0.18(-0.75%) |
Oct 03, 2018 | 24.59 | 24.61 | 24.27 | 24.31 | 1,215,892 | -0.90(-3.58%) |
Oct 02, 2018 | 25.21 | 25.31 | 25.16 | 25.22 | 799,573 | +0.03(+0.13%) |
Oct 01, 2018 | 25.15 | 25.18 | 25.03 | 25.18 | 962,511 | +0.28(+1.13%) |
Sep 28, 2018 | 25.03 | 25.03 | 24.84 | 24.90 | 638,644 | -0.22(-0.89%) |
Sep 27, 2018 | 25.08 | 25.29 | 25.05 | 25.13 | 741,210 | +0.04(+0.17%) |
Sep 26, 2018 | 25.08 | 25.20 | 24.98 | 25.08 | 668,304 | -0.15(-0.61%) |
Sep 25, 2018 | 25.46 | 25.49 | 25.20 | 25.24 | 914,864 | +0.06(+0.23%) |
Sep 24, 2018 | 25.23 | 25.29 | 25.06 | 25.18 | 512,228 | -0.17(-0.68%) |
Sep 21, 2018 | 25.32 | 25.41 | 25.31 | 25.35 | 531,274 | +0.22(+0.88%) |
Sep 20, 2018 | 25.08 | 25.20 | 25.01 | 25.13 | 550,248 | +0.26(+1.06%) |
Sep 19, 2018 | 24.82 | 24.95 | 24.78 | 24.87 | 593,119 | +0.48(+1.99%) |
Sep 18, 2018 | 24.23 | 24.42 | 24.14 | 24.38 | 790,982 | +0.58(+2.45%) |
Sep 17, 2018 | 23.86 | 23.91 | 23.77 | 23.80 | 560,668 | +0.07(+0.28%) |
Sep 14, 2018 | 23.69 | 23.77 | 23.65 | 23.73 | 589,236 | +0.25(+1.05%) |
Sep 13, 2018 | 23.59 | 23.62 | 23.38 | 23.49 | 534,865 | +0.36(+1.56%) |
Sep 12, 2018 | 23.05 | 23.25 | 22.99 | 23.13 | 812,404 | -0.23(-0.98%) |
Sep 11, 2018 | 23.31 | 23.36 | 23.15 | 23.36 | 664,524 | -0.11(-0.45%) |
Sep 10, 2018 | 23.54 | 23.59 | 23.44 | 23.46 | 446,367 | -0.07(-0.28%) |
Sep 07, 2018 | 23.59 | 23.61 | 23.45 | 23.53 | 567,196 | -0.08(-0.35%) |
Sep 06, 2018 | 23.60 | 23.65 | 23.45 | 23.61 | 801,513 | +0.07(+0.28%) |
Sep 05, 2018 | 23.58 | 23.69 | 23.44 | 23.54 | 967,764 | -0.25(-1.07%) |
Sep 04, 2018 | 23.90 | 23.93 | 23.70 | 23.80 | 830,277 | -0.53(-2.19%) |
Aug 31, 2018 | 24.33 | 24.33 | 24.33 | 0 | -0.33(-1.33%) | |
Aug 30, 2018 | 24.74 | 24.77 | 24.60 | 24.66 | 705,651 | -0.42(-1.67%) |
Aug 29, 2018 | 25.05 | 25.15 | 24.96 | 25.08 | 338,621 | +0.05(+0.20%) |
Aug 28, 2018 | 25.06 | 25.16 | 25.02 | 25.03 | 600,360 | +0.04(+0.16%) |
Aug 27, 2018 | 24.76 | 25.02 | 24.65 | 24.99 | 934,932 | +0.62(+2.53%) |
Aug 24, 2018 | 24.37 | 24.51 | 24.34 | 24.37 | 704,915 | -0.23(-0.93%) |
Aug 23, 2018 | 24.67 | 24.68 | 24.50 | 24.60 | 506,984 | -0.43(-1.71%) |
Aug 22, 2018 | 25.21 | 25.21 | 25.00 | 25.03 | 487,939 | +0.12(+0.49%) |
Aug 21, 2018 | 24.84 | 24.97 | 24.84 | 24.91 | 403,162 | +0.09(+0.36%) |
Aug 20, 2018 | 24.67 | 24.85 | 24.65 | 24.82 | 367,862 | +0.18(+0.73%) |
Aug 17, 2018 | 24.46 | 24.69 | 24.42 | 24.64 | 425,823 | +0.17(+0.71%) |
Aug 16, 2018 | 24.30 | 24.54 | 24.29 | 24.46 | 382,347 | +0.30(+1.22%) |
Aug 15, 2018 | 24.19 | 24.21 | 23.98 | 24.17 | 604,717 | -0.42(-1.70%) |
Aug 14, 2018 | 24.56 | 24.65 | 24.53 | 24.59 | 538,736 | +0.21(+0.84%) |
Aug 13, 2018 | 24.47 | 24.63 | 24.33 | 24.38 | 628,893 | -0.33(-1.33%) |
Aug 10, 2018 | 24.80 | 24.83 | 24.60 | 24.71 | 1,125,624 | -0.12(-0.50%) |
Aug 09, 2018 | 25.09 | 25.09 | 24.78 | 24.83 | 687,050 | -0.40(-1.59%) |
Aug 08, 2018 | 25.24 | 25.27 | 25.19 | 25.24 | 1,420,298 | +0.00(+0.00%) |
Aug 07, 2018 | 25.25 | 25.29 | 25.19 | 25.24 | 648,012 | +0.36(+1.45%) |
Aug 06, 2018 | 25.01 | 25.02 | 24.86 | 24.88 | 638,816 | -0.30(-1.21%) |
Aug 03, 2018 | 24.79 | 25.18 | 24.79 | 25.18 | 645,371 | +0.45(+1.83%) |
Aug 02, 2018 | 24.73 | 24.76 | 24.58 | 24.73 | 633,115 | -0.40(-1.60%) |
Aug 01, 2018 | 25.34 | 25.42 | 25.01 | 25.13 | 651,765 | -0.05(-0.20%) |
Jul 31, 2018 | 25.34 | 25.37 | 24.93 | 25.18 | 801,323 | +0.19(+0.76%) |
Jul 30, 2018 | 25.00 | 25.11 | 24.95 | 24.99 | 823,793 | +0.08(+0.33%) |
Jul 27, 2018 | 24.88 | 24.99 | 24.85 | 24.91 | 848,236 | +0.28(+1.13%) |
Jul 26, 2018 | 24.69 | 24.75 | 24.62 | 24.63 | 762,160 | +0.11(+0.44%) |
Jul 25, 2018 | 24.46 | 24.56 | 23.88 | 24.52 | 1,125,343 | +0.17(+0.71%) |
Jul 24, 2018 | 24.42 | 24.42 | 24.31 | 24.35 | 500,524 | +0.32(+1.33%) |
Jul 23, 2018 | 24.03 | 24.10 | 24.00 | 24.03 | 474,893 | +0.06(+0.24%) |
Jul 20, 2018 | 24.03 | 24.05 | 23.94 | 23.97 | 433,087 | -0.16(-0.65%) |
Jul 19, 2018 | 24.16 | 24.22 | 24.04 | 24.13 | 664,291 | -0.11(-0.47%) |
Jul 18, 2018 | 24.29 | 24.32 | 24.20 | 24.24 | 575,800 | -0.10(-0.40%) |
Jul 17, 2018 | 24.21 | 24.39 | 24.12 | 24.34 | 904,100 | +0.40(+1.68%) |
Jul 16, 2018 | 24.04 | 24.14 | 23.87 | 23.94 | 724,277 | -0.12(-0.51%) |
Jul 13, 2018 | 24.05 | 24.09 | 24.02 | 24.06 | 322,282 | +0.10(+0.41%) |
Jul 12, 2018 | 23.96 | 24.04 | 23.92 | 23.96 | 413,949 | +0.14(+0.59%) |
Jul 11, 2018 | 24.02 | 24.05 | 23.82 | 23.82 | 637,954 | -0.49(-2.03%) |
Jul 10, 2018 | 24.23 | 24.37 | 24.23 | 24.32 | 575,778 | +0.13(+0.54%) |
Jul 09, 2018 | 24.09 | 24.21 | 24.06 | 24.19 | 506,582 | +0.21(+0.89%) |
Jul 06, 2018 | 24.02 | 24.02 | 23.92 | 23.97 | 575,873 | +0.06(+0.24%) |
Jul 05, 2018 | 23.86 | 23.97 | 23.81 | 23.91 | 637,573 | +0.18(+0.76%) |
Jul 03, 2018 | 23.73 | 23.73 | 23.73 | 0 | -0.08(-0.35%) | |
Jul 02, 2018 | 23.70 | 23.83 | 23.63 | 23.82 | 537,109 | -0.22(-0.92%) |
Jun 29, 2018 | 24.18 | 24.23 | 24.04 | 24.04 | 415,275 | -0.03(-0.14%) |
Jun 28, 2018 | 23.96 | 24.12 | 23.91 | 24.07 | 491,653 | +0.02(+0.10%) |
Jun 27, 2018 | 24.32 | 24.42 | 24.03 | 24.05 | 1,105,923 | -0.49(-2.00%) |
Jun 26, 2018 | 24.59 | 24.65 | 24.50 | 24.54 | 764,483 | +0.07(+0.27%) |
Jun 25, 2018 | 24.71 | 24.71 | 24.38 | 24.47 | 548,268 | -0.41(-1.64%) |
Jun 22, 2018 | 24.94 | 25.06 | 24.86 | 24.88 | 482,421 | -0.09(-0.36%) |
Jun 21, 2018 | 25.17 | 25.17 | 24.87 | 24.97 | 630,945 | -0.31(-1.22%) |
Jun 20, 2018 | 25.34 | 25.37 | 25.25 | 25.28 | 706,565 | -0.21(-0.83%) |
Jun 19, 2018 | 25.48 | 25.55 | 25.40 | 25.49 | 1,014,064 | -0.31(-1.20%) |
Jun 18, 2018 | 25.66 | 25.81 | 25.64 | 25.80 | 502,542 | -0.12(-0.47%) |
Jun 15, 2018 | 26.17 | 25.78 | 25.92 | 426,121 | -0.24(-0.93%) | |
Jun 14, 2018 | 26.37 | 26.37 | 26.17 | 26.17 | 429,125 | -0.23(-0.86%) |
Jun 13, 2018 | 26.43 | 26.48 | 26.34 | 26.39 | 348,117 | +0.20(+0.75%) |
Jun 12, 2018 | 26.34 | 26.34 | 26.19 | 26.20 | 414,885 | -0.42(-1.56%) |
Jun 11, 2018 | 26.47 | 26.69 | 26.47 | 26.61 | 436,755 | +0.42(+1.59%) |
Jun 08, 2018 | 26.12 | 26.22 | 26.04 | 26.20 | 464,961 | +0.02(+0.09%) |
Jun 07, 2018 | 26.25 | 26.40 | 26.17 | 26.17 | 755,800 | -0.07(-0.25%) |
Jun 06, 2018 | 26.26 | 26.24 | 820,056 | +0.21(+0.81%) | ||
Jun 05, 2018 | 26.06 | 26.07 | 25.92 | 26.03 | 415,530 | -0.18(-0.68%) |
Jun 04, 2018 | 26.22 | 26.34 | 26.12 | 26.21 | 711,282 | +0.13(+0.50%) |