Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.98 | 22.01 | 21.78 | 21.96 | 381,585 | -0.28(-1.26%) |
May 30, 2019 | 22.42 | 22.58 | 22.16 | 22.24 | 190,572 | -0.09(-0.40%) |
May 29, 2019 | 22.18 | 22.47 | 22.08 | 22.33 | 255,387 | +0.00(+0.00%) |
May 28, 2019 | 22.55 | 22.81 | 22.33 | 22.33 | 347,105 | -0.28(-1.23%) |
May 24, 2019 | 22.79 | 22.94 | 22.44 | 22.61 | 186,349 | -0.06(-0.26%) |
May 23, 2019 | 22.77 | 22.89 | 22.54 | 22.67 | 322,745 | -0.24(-1.04%) |
May 22, 2019 | 22.84 | 23.08 | 22.84 | 22.91 | 279,723 | +0.05(+0.22%) |
May 21, 2019 | 22.86 | 23.18 | 22.86 | 22.86 | 203,231 | +0.12(+0.53%) |
May 20, 2019 | 22.19 | 22.78 | 22.14 | 22.74 | 179,108 | +0.40(+1.78%) |
May 17, 2019 | 22.58 | 22.78 | 22.27 | 22.34 | 275,006 | -0.42(-1.84%) |
May 16, 2019 | 22.52 | 22.92 | 22.50 | 22.76 | 252,780 | +0.26(+1.15%) |
May 15, 2019 | 21.98 | 22.56 | 21.98 | 22.50 | 223,103 | +0.31(+1.39%) |
May 14, 2019 | 22.18 | 22.40 | 22.11 | 22.19 | 169,273 | +0.03(+0.13%) |
May 13, 2019 | 22.03 | 22.29 | 21.94 | 22.16 | 365,152 | -0.28(-1.24%) |
May 10, 2019 | 22.25 | 22.50 | 22.02 | 22.44 | 284,745 | +0.06(+0.27%) |
May 09, 2019 | 22.20 | 22.49 | 22.03 | 22.38 | 306,025 | +0.01(+0.04%) |
May 08, 2019 | 22.86 | 22.90 | 22.34 | 22.37 | 262,751 | -0.47(-2.05%) |
May 07, 2019 | 22.97 | 23.11 | 22.63 | 22.84 | 392,953 | -0.34(-1.46%) |
May 06, 2019 | 22.78 | 23.30 | 22.71 | 23.18 | 258,307 | +0.01(+0.04%) |
May 03, 2019 | 22.91 | 23.23 | 22.67 | 23.17 | 204,121 | +0.42(+1.84%) |
May 02, 2019 | 22.77 | 23.01 | 22.52 | 22.75 | 294,131 | -0.14(-0.61%) |
May 01, 2019 | 22.94 | 23.22 | 22.69 | 22.89 | 448,204 | +0.15(+0.66%) |
Apr 30, 2019 | 23.17 | 23.26 | 22.59 | 22.74 | 542,732 | -0.35(-1.51%) |
Apr 29, 2019 | 23.09 | 23.35 | 22.79 | 23.09 | 508,465 | -0.06(-0.26%) |
Apr 26, 2019 | 22.36 | 23.34 | 22.35 | 23.15 | 525,012 | +0.94(+4.22%) |
Apr 25, 2019 | 21.87 | 22.30 | 20.92 | 22.21 | 580,541 | +1.31(+6.29%) |
Apr 24, 2019 | 20.47 | 21.09 | 20.47 | 20.90 | 266,650 | +0.33(+1.60%) |
Apr 23, 2019 | 20.42 | 20.81 | 20.34 | 20.57 | 321,418 | +0.16(+0.78%) |
Apr 22, 2019 | 20.39 | 20.67 | 20.29 | 20.41 | 237,186 | -0.04(-0.19%) |
Apr 18, 2019 | 20.66 | 20.79 | 20.36 | 20.45 | 197,193 | -0.29(-1.39%) |
Apr 17, 2019 | 20.52 | 20.80 | 20.35 | 20.74 | 331,185 | +0.35(+1.71%) |
Apr 16, 2019 | 20.64 | 20.65 | 20.31 | 20.39 | 331,603 | -0.17(-0.82%) |
Apr 15, 2019 | 20.32 | 20.66 | 20.23 | 20.56 | 274,167 | +0.24(+1.18%) |
Apr 12, 2019 | 20.36 | 20.42 | 20.17 | 20.32 | 435,652 | -0.01(-0.05%) |
Apr 11, 2019 | 20.36 | 20.50 | 20.21 | 20.33 | 285,687 | -0.04(-0.20%) |
Apr 10, 2019 | 19.88 | 20.60 | 19.76 | 20.37 | 552,242 | +0.48(+2.40%) |
Apr 09, 2019 | 19.77 | 20.22 | 19.74 | 19.89 | 445,538 | +0.07(+0.35%) |
Apr 08, 2019 | 19.77 | 19.92 | 19.75 | 19.82 | 289,517 | -0.10(-0.50%) |
Apr 05, 2019 | 19.83 | 20.07 | 19.83 | 19.92 | 476,918 | +0.10(+0.50%) |
Apr 04, 2019 | 19.87 | 20.20 | 19.73 | 19.82 | 270,772 | +0.04(+0.20%) |
Apr 03, 2019 | 19.80 | 19.98 | 19.70 | 19.78 | 280,762 | +0.11(+0.56%) |
Apr 02, 2019 | 19.55 | 19.82 | 19.52 | 19.67 | 386,724 | +0.09(+0.46%) |
Apr 01, 2019 | 19.54 | 19.68 | 19.30 | 19.58 | 270,664 | +0.19(+0.98%) |
Mar 29, 2019 | 19.65 | 19.66 | 19.29 | 19.39 | 323,300 | -0.12(-0.61%) |
Mar 28, 2019 | 19.47 | 19.66 | 19.27 | 19.51 | 363,077 | +0.10(+0.51%) |
Mar 27, 2019 | 19.11 | 19.55 | 19.01 | 19.41 | 360,911 | +0.30(+1.56%) |
Mar 26, 2019 | 19.26 | 19.60 | 19.07 | 19.11 | 397,843 | -0.04(-0.21%) |
Mar 25, 2019 | 18.83 | 19.34 | 18.77 | 19.15 | 299,967 | +0.27(+1.42%) |
Mar 22, 2019 | 19.43 | 19.55 | 18.87 | 18.88 | 390,270 | -0.73(-3.71%) |
Mar 21, 2019 | 19.45 | 19.93 | 19.45 | 19.61 | 421,467 | +0.06(+0.31%) |
Mar 20, 2019 | 19.86 | 19.93 | 19.34 | 19.55 | 390,137 | -0.32(-1.60%) |
Mar 19, 2019 | 20.03 | 20.08 | 19.81 | 19.87 | 185,914 | -0.20(-0.99%) |
Mar 18, 2019 | 19.58 | 20.17 | 19.55 | 20.07 | 401,538 | +0.47(+2.39%) |
Mar 15, 2019 | 20.02 | 20.21 | 19.51 | 19.60 | 979,440 | -0.43(-2.14%) |
Mar 14, 2019 | 19.93 | 20.17 | 19.86 | 20.03 | 313,344 | +0.08(+0.40%) |
Mar 13, 2019 | 19.74 | 20.06 | 19.57 | 19.95 | 372,765 | +0.21(+1.06%) |
Mar 12, 2019 | 19.83 | 19.95 | 19.63 | 19.74 | 488,439 | -0.16(-0.80%) |
Mar 11, 2019 | 19.53 | 19.95 | 19.45 | 19.90 | 646,321 | +0.38(+1.94%) |
Mar 08, 2019 | 19.43 | 19.71 | 19.42 | 19.52 | 427,520 | +0.00(+0.00%) |
Mar 07, 2019 | 19.37 | 19.65 | 19.29 | 19.52 | 456,741 | +0.16(+0.82%) |
Mar 06, 2019 | 19.67 | 19.94 | 19.05 | 19.36 | 657,922 | -0.31(-1.57%) |
Mar 05, 2019 | 19.92 | 20.12 | 19.47 | 19.67 | 657,401 | -0.26(-1.30%) |
Mar 04, 2019 | 19.94 | 20.23 | 19.79 | 19.93 | 652,074 | -0.05(-0.25%) |
Mar 01, 2019 | 20.47 | 20.54 | 19.67 | 19.98 | 689,072 | -0.53(-2.57%) |
Feb 28, 2019 | 20.27 | 20.72 | 20.17 | 20.51 | 787,146 | +0.17(+0.83%) |
Feb 27, 2019 | 21.12 | 21.39 | 20.16 | 20.34 | 1,081,572 | -0.70(-3.31%) |
Feb 26, 2019 | 26.03 | 26.03 | 20.87 | 21.03 | 1,530,733 | -5.56(-20.92%) |
Feb 25, 2019 | 26.87 | 26.98 | 26.59 | 26.60 | 260,966 | -0.20(-0.74%) |
Feb 22, 2019 | 26.80 | 26.88 | 26.64 | 26.80 | 221,530 | +0.08(+0.30%) |
Feb 21, 2019 | 26.92 | 26.94 | 26.57 | 26.72 | 210,467 | -0.18(-0.66%) |
Feb 20, 2019 | 26.96 | 27.05 | 26.73 | 26.90 | 303,545 | -0.16(-0.59%) |
Feb 19, 2019 | 26.85 | 27.09 | 26.66 | 27.05 | 265,190 | +0.06(+0.22%) |
Feb 15, 2019 | 26.91 | 27.22 | 26.83 | 26.99 | 215,692 | +0.26(+0.97%) |
Feb 14, 2019 | 26.33 | 26.93 | 26.31 | 26.74 | 376,847 | +0.30(+1.13%) |
Feb 13, 2019 | 26.17 | 26.59 | 26.17 | 26.44 | 340,025 | +0.27(+1.03%) |
Feb 12, 2019 | 26.43 | 26.45 | 26.08 | 26.17 | 300,988 | -0.12(-0.45%) |
Feb 11, 2019 | 26.11 | 26.30 | 26.01 | 26.29 | 261,021 | +0.24(+0.92%) |
Feb 08, 2019 | 25.87 | 26.20 | 25.87 | 26.05 | 196,871 | +0.09(+0.34%) |
Feb 07, 2019 | 25.84 | 26.11 | 25.78 | 25.96 | 211,133 | -0.12(-0.46%) |
Feb 06, 2019 | 26.18 | 26.25 | 25.94 | 26.08 | 199,952 | -0.13(-0.49%) |
Feb 05, 2019 | 26.25 | 26.36 | 25.88 | 26.21 | 299,326 | +0.07(+0.27%) |
Feb 04, 2019 | 25.72 | 26.17 | 25.72 | 26.14 | 287,246 | +0.45(+1.74%) |
Feb 01, 2019 | 25.73 | 25.88 | 25.42 | 25.69 | 341,504 | -0.06(-0.23%) |
Jan 31, 2019 | 25.43 | 25.75 | 25.38 | 25.75 | 752,496 | +0.35(+1.37%) |
Jan 30, 2019 | 25.10 | 25.43 | 25.03 | 25.40 | 636,775 | +0.53(+2.12%) |
Jan 29, 2019 | 24.78 | 24.99 | 24.65 | 24.88 | 402,993 | +0.27(+1.09%) |
Jan 28, 2019 | 25.01 | 25.13 | 24.56 | 24.61 | 224,400 | -0.63(-2.48%) |
Jan 25, 2019 | 25.38 | 25.40 | 25.24 | 25.24 | 253,033 | +0.04(+0.16%) |
Jan 24, 2019 | 25.03 | 25.26 | 24.92 | 25.20 | 177,038 | +0.16(+0.64%) |
Jan 23, 2019 | 25.32 | 25.49 | 25.00 | 25.04 | 329,074 | -0.26(-1.02%) |
Jan 22, 2019 | 25.23 | 25.52 | 25.14 | 25.30 | 311,426 | -0.06(-0.24%) |
Jan 18, 2019 | 25.25 | 25.57 | 25.13 | 25.36 | 250,416 | +0.17(+0.67%) |
Jan 17, 2019 | 24.91 | 25.33 | 24.75 | 25.19 | 471,629 | +0.21(+0.84%) |
Jan 16, 2019 | 24.83 | 25.18 | 24.77 | 24.98 | 316,943 | +0.15(+0.60%) |
Jan 15, 2019 | 24.64 | 25.00 | 24.50 | 24.83 | 269,830 | +0.32(+1.30%) |
Jan 14, 2019 | 24.96 | 25.12 | 24.51 | 24.51 | 361,119 | -0.50(-1.99%) |
Jan 11, 2019 | 24.97 | 25.46 | 24.83 | 25.01 | 356,501 | -0.15(-0.59%) |
Jan 10, 2019 | 25.04 | 25.33 | 24.88 | 25.16 | 296,129 | -0.03(-0.12%) |
Jan 09, 2019 | 24.75 | 25.27 | 24.75 | 25.19 | 281,366 | +0.49(+1.97%) |
Jan 08, 2019 | 24.19 | 24.83 | 23.86 | 24.70 | 459,391 | +0.74(+3.07%) |
Jan 07, 2019 | 23.77 | 24.16 | 23.71 | 23.96 | 554,610 | +0.13(+0.54%) |
Jan 04, 2019 | 23.39 | 23.93 | 23.39 | 23.84 | 405,820 | +0.69(+2.96%) |
Jan 03, 2019 | 23.61 | 23.76 | 22.96 | 23.15 | 297,096 | -0.51(-2.14%) |
Jan 02, 2019 | 23.65 | 23.87 | 23.23 | 23.66 | 449,687 | -0.24(-1.00%) |
Dec 31, 2018 | 23.32 | 23.89 | 23.20 | 23.89 | 231,997 | +0.65(+2.78%) |
Dec 28, 2018 | 22.90 | 23.45 | 22.87 | 23.25 | 317,248 | +0.31(+1.34%) |
Dec 27, 2018 | 22.35 | 22.97 | 22.27 | 22.94 | 268,306 | +0.22(+0.96%) |
Dec 26, 2018 | 21.74 | 22.75 | 21.67 | 22.72 | 229,880 | +1.09(+5.05%) |
Dec 24, 2018 | 21.59 | 22.13 | 21.42 | 21.63 | 190,630 | -0.08(-0.37%) |
Dec 21, 2018 | 22.60 | 22.69 | 21.51 | 21.71 | 1,522,227 | -0.89(-3.96%) |
Dec 20, 2018 | 22.52 | 22.81 | 22.29 | 22.60 | 390,279 | +0.07(+0.31%) |
Dec 19, 2018 | 22.73 | 23.21 | 22.34 | 22.53 | 373,573 | -0.09(-0.40%) |
Dec 18, 2018 | 22.78 | 22.87 | 22.50 | 22.62 | 344,815 | +0.01(+0.04%) |
Dec 17, 2018 | 23.04 | 23.24 | 22.49 | 22.61 | 411,348 | -0.46(-1.98%) |
Dec 14, 2018 | 23.47 | 23.62 | 22.90 | 23.07 | 279,303 | -0.58(-2.44%) |
Dec 13, 2018 | 24.14 | 24.16 | 23.54 | 23.65 | 323,122 | -0.29(-1.20%) |
Dec 12, 2018 | 23.86 | 24.13 | 23.49 | 23.93 | 321,826 | +0.40(+1.69%) |
Dec 11, 2018 | 23.68 | 23.88 | 23.38 | 23.54 | 302,822 | +0.15(+0.64%) |
Dec 10, 2018 | 23.54 | 23.58 | 23.10 | 23.39 | 572,449 | -0.32(-1.34%) |
Dec 07, 2018 | 24.17 | 24.25 | 23.50 | 23.71 | 486,843 | -0.47(-1.93%) |
Dec 06, 2018 | 24.01 | 24.34 | 23.65 | 24.17 | 832,858 | -0.08(-0.33%) |
Dec 04, 2018 | 25.60 | 25.67 | 24.19 | 24.25 | 420,011 | -1.35(-5.28%) |
Dec 03, 2018 | 25.72 | 25.76 | 25.12 | 25.60 | 524,085 | +0.15(+0.59%) |
Nov 30, 2018 | 25.17 | 25.49 | 25.13 | 25.45 | 508,684 | +0.23(+0.91%) |
Nov 29, 2018 | 25.83 | 25.89 | 25.13 | 25.23 | 745,705 | -0.63(-2.42%) |
Nov 28, 2018 | 24.81 | 25.88 | 24.79 | 25.85 | 651,712 | +1.14(+4.61%) |
Nov 27, 2018 | 23.80 | 24.81 | 23.80 | 24.71 | 514,116 | +0.83(+3.49%) |
Nov 26, 2018 | 23.72 | 24.20 | 23.58 | 23.88 | 509,181 | +0.35(+1.48%) |
Nov 23, 2018 | 22.84 | 23.72 | 22.84 | 23.53 | 586,705 | +0.58(+2.51%) |
Nov 21, 2018 | 22.96 | 22.96 | 22.96 | 0 | +0.31(+1.36%) | |
Nov 20, 2018 | 22.89 | 23.07 | 22.48 | 22.65 | 390,311 | -0.40(-1.72%) |
Nov 19, 2018 | 23.63 | 23.73 | 22.82 | 23.05 | 716,071 | -0.63(-2.68%) |
Nov 16, 2018 | 23.70 | 23.88 | 23.41 | 23.68 | 836,797 | +0.17(+0.72%) |
Nov 15, 2018 | 22.76 | 23.58 | 22.76 | 23.51 | 320,757 | +0.63(+2.77%) |
Nov 14, 2018 | 23.19 | 23.19 | 22.68 | 22.88 | 420,436 | -0.25(-1.07%) |
Nov 13, 2018 | 22.88 | 23.38 | 22.80 | 23.12 | 418,352 | +0.34(+1.48%) |
Nov 12, 2018 | 22.52 | 23.14 | 22.35 | 22.79 | 518,241 | +0.37(+1.64%) |
Nov 09, 2018 | 22.92 | 23.08 | 22.19 | 22.42 | 367,371 | -0.63(-2.75%) |
Nov 08, 2018 | 23.16 | 23.78 | 21.35 | 23.06 | 400,440 | +1.27(+5.83%) |
Nov 07, 2018 | 21.15 | 21.90 | 20.99 | 21.79 | 413,807 | +0.80(+3.83%) |
Nov 06, 2018 | 21.13 | 21.13 | 20.74 | 20.98 | 327,848 | -0.16(-0.75%) |
Nov 05, 2018 | 21.34 | 21.52 | 20.80 | 21.14 | 261,499 | -0.13(-0.61%) |
Nov 02, 2018 | 21.26 | 21.69 | 21.04 | 21.27 | 393,086 | +0.06(+0.28%) |
Nov 01, 2018 | 21.58 | 21.73 | 21.15 | 21.21 | 231,697 | -0.21(-0.97%) |
Oct 31, 2018 | 21.40 | 21.61 | 21.14 | 21.42 | 303,821 | +0.19(+0.89%) |
Oct 30, 2018 | 20.74 | 21.37 | 20.59 | 21.23 | 227,303 | +0.51(+2.44%) |
Oct 29, 2018 | 21.16 | 21.64 | 20.57 | 20.73 | 259,382 | -0.14(-0.67%) |
Oct 26, 2018 | 20.87 | 21.16 | 20.51 | 20.86 | 232,040 | -0.19(-0.89%) |
Oct 25, 2018 | 20.70 | 21.18 | 20.63 | 21.05 | 256,920 | +0.39(+1.87%) |
Oct 24, 2018 | 21.47 | 21.55 | 20.62 | 20.67 | 223,040 | -0.79(-3.70%) |
Oct 23, 2018 | 21.33 | 21.55 | 21.01 | 21.46 | 188,920 | -0.06(-0.28%) |
Oct 22, 2018 | 21.29 | 21.66 | 21.29 | 21.52 | 190,137 | +0.26(+1.21%) |
Oct 19, 2018 | 21.33 | 21.63 | 21.20 | 21.26 | 160,542 | -0.09(-0.42%) |
Oct 18, 2018 | 21.62 | 21.82 | 21.31 | 21.35 | 231,196 | -0.30(-1.37%) |
Oct 17, 2018 | 21.82 | 21.87 | 21.45 | 21.65 | 183,790 | -0.22(-1.00%) |
Oct 16, 2018 | 21.38 | 21.93 | 21.16 | 21.87 | 367,667 | +0.50(+2.32%) |
Oct 15, 2018 | 21.33 | 21.49 | 20.96 | 21.37 | 477,391 | -0.12(-0.55%) |
Oct 12, 2018 | 22.40 | 22.45 | 21.40 | 21.49 | 313,924 | -0.56(-2.52%) |
Oct 11, 2018 | 22.49 | 22.68 | 22.04 | 22.04 | 225,083 | -0.54(-2.37%) |
Oct 10, 2018 | 22.99 | 23.20 | 22.53 | 22.58 | 369,937 | -0.39(-1.68%) |
Oct 09, 2018 | 23.42 | 23.82 | 22.97 | 22.97 | 474,959 | -0.55(-2.32%) |
Oct 08, 2018 | 23.18 | 23.60 | 23.13 | 23.51 | 255,603 | +0.32(+1.37%) |
Oct 05, 2018 | 22.93 | 23.22 | 22.87 | 23.19 | 489,392 | +0.38(+1.65%) |
Oct 04, 2018 | 22.88 | 23.06 | 22.58 | 22.82 | 431,067 | -0.07(-0.30%) |
Oct 03, 2018 | 22.64 | 23.14 | 22.46 | 22.89 | 410,091 | +0.42(+1.85%) |
Oct 02, 2018 | 22.37 | 22.60 | 22.21 | 22.47 | 270,220 | +0.11(+0.49%) |
Oct 01, 2018 | 22.97 | 23.14 | 22.27 | 22.36 | 218,405 | -0.51(-2.21%) |
Sep 28, 2018 | 22.65 | 23.04 | 22.60 | 22.87 | 312,412 | +0.22(+0.96%) |
Sep 27, 2018 | 23.20 | 23.25 | 22.60 | 22.65 | 202,037 | -0.43(-1.85%) |
Sep 26, 2018 | 23.18 | 23.29 | 23.08 | 23.08 | 192,884 | -0.10(-0.43%) |
Sep 25, 2018 | 23.23 | 23.41 | 23.04 | 23.17 | 226,275 | +0.03(+0.13%) |
Sep 24, 2018 | 23.16 | 23.19 | 22.86 | 23.14 | 152,007 | -0.01(-0.04%) |
Sep 21, 2018 | 23.10 | 23.33 | 23.01 | 23.15 | 688,154 | +0.11(+0.47%) |
Sep 20, 2018 | 22.76 | 23.06 | 22.63 | 23.05 | 216,324 | +0.49(+2.15%) |
Sep 19, 2018 | 23.45 | 23.46 | 22.48 | 22.56 | 255,940 | -0.87(-3.72%) |
Sep 18, 2018 | 23.33 | 23.59 | 23.25 | 23.43 | 272,051 | +0.16(+0.68%) |
Sep 17, 2018 | 23.58 | 23.63 | 23.23 | 23.27 | 420,777 | -0.41(-1.72%) |
Sep 14, 2018 | 23.38 | 23.72 | 23.24 | 23.68 | 250,595 | +0.28(+1.19%) |
Sep 13, 2018 | 23.82 | 23.82 | 23.25 | 23.40 | 217,161 | -0.37(-1.54%) |
Sep 12, 2018 | 23.81 | 24.02 | 23.69 | 23.77 | 449,247 | -0.10(-0.42%) |
Sep 11, 2018 | 24.03 | 24.32 | 23.83 | 23.87 | 222,038 | -0.28(-1.15%) |
Sep 10, 2018 | 24.43 | 24.58 | 24.14 | 24.15 | 533,089 | -0.08(-0.33%) |
Sep 07, 2018 | 24.00 | 24.28 | 23.92 | 24.23 | 281,453 | +0.19(+0.78%) |
Sep 06, 2018 | 23.89 | 24.22 | 23.78 | 24.04 | 658,201 | +0.19(+0.79%) |
Sep 05, 2018 | 23.50 | 23.93 | 23.43 | 23.85 | 283,112 | -0.09(-0.37%) |
Sep 04, 2018 | 23.61 | 23.97 | 23.56 | 23.94 | 309,868 | +0.30(+1.26%) |
Aug 31, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.06(-0.25%) | |
Aug 30, 2018 | 23.26 | 23.76 | 23.26 | 23.70 | 203,435 | +0.38(+1.61%) |
Aug 29, 2018 | 23.29 | 23.46 | 23.10 | 23.32 | 237,401 | +0.11(+0.47%) |
Aug 28, 2018 | 23.52 | 23.72 | 23.20 | 23.22 | 154,611 | -0.20(-0.85%) |
Aug 27, 2018 | 23.81 | 24.39 | 23.37 | 23.41 | 259,924 | -0.26(-1.09%) |
Aug 24, 2018 | 23.43 | 23.72 | 23.42 | 23.67 | 235,756 | +0.20(+0.84%) |
Aug 23, 2018 | 23.50 | 23.84 | 23.42 | 23.47 | 330,372 | -0.04(-0.17%) |
Aug 22, 2018 | 23.73 | 23.90 | 23.43 | 23.51 | 190,864 | -0.31(-1.29%) |
Aug 21, 2018 | 23.46 | 23.87 | 23.46 | 23.82 | 225,293 | +0.34(+1.43%) |
Aug 20, 2018 | 23.31 | 23.78 | 23.31 | 23.48 | 294,526 | +0.16(+0.68%) |
Aug 17, 2018 | 23.21 | 23.54 | 23.12 | 23.32 | 267,790 | +0.03(+0.13%) |
Aug 16, 2018 | 23.82 | 24.00 | 23.17 | 23.29 | 533,071 | -0.47(-1.96%) |
Aug 15, 2018 | 24.23 | 24.49 | 23.71 | 23.76 | 245,691 | -0.53(-2.20%) |
Aug 14, 2018 | 24.12 | 24.47 | 24.10 | 24.29 | 206,670 | +0.27(+1.11%) |
Aug 13, 2018 | 23.87 | 24.26 | 23.83 | 24.03 | 230,180 | +0.11(+0.45%) |
Aug 10, 2018 | 24.03 | 24.52 | 23.91 | 23.92 | 276,783 | -0.11(-0.45%) |
Aug 09, 2018 | 24.11 | 24.17 | 23.46 | 24.03 | 622,812 | -0.39(-1.58%) |
Aug 08, 2018 | 24.70 | 24.89 | 24.18 | 24.41 | 444,781 | -0.36(-1.44%) |
Aug 07, 2018 | 24.71 | 25.16 | 24.55 | 24.77 | 488,435 | +0.23(+0.93%) |
Aug 06, 2018 | 23.26 | 25.23 | 23.18 | 24.54 | 945,416 | +1.50(+6.53%) |
Aug 03, 2018 | 23.71 | 24.07 | 22.47 | 23.04 | 661,593 | -1.47(-6.02%) |
Aug 02, 2018 | 22.48 | 25.58 | 22.48 | 24.51 | 1,092,480 | +2.89(+13.36%) |
Aug 01, 2018 | 21.47 | 21.64 | 21.37 | 21.62 | 272,387 | +0.09(+0.41%) |
Jul 31, 2018 | 21.34 | 21.59 | 21.18 | 21.53 | 247,906 | +0.31(+1.45%) |
Jul 30, 2018 | 20.93 | 21.34 | 20.79 | 21.23 | 199,214 | +0.25(+1.18%) |
Jul 27, 2018 | 21.34 | 21.37 | 20.80 | 20.98 | 275,975 | -0.43(-1.99%) |
Jul 26, 2018 | 20.86 | 21.43 | 20.86 | 21.40 | 235,104 | +0.55(+2.66%) |
Jul 25, 2018 | 20.97 | 21.21 | 20.71 | 20.85 | 490,580 | -0.22(-1.03%) |
Jul 24, 2018 | 21.27 | 21.37 | 21.02 | 21.07 | 233,829 | -0.18(-0.84%) |
Jul 23, 2018 | 21.04 | 21.29 | 20.96 | 21.25 | 272,351 | +0.21(+0.99%) |
Jul 20, 2018 | 21.17 | 21.40 | 20.86 | 21.04 | 720,757 | -0.16(-0.75%) |
Jul 19, 2018 | 21.07 | 21.31 | 21.00 | 21.20 | 550,738 | +0.07(+0.33%) |
Jul 18, 2018 | 20.88 | 21.22 | 20.59 | 21.13 | 470,195 | +0.25(+1.18%) |
Jul 17, 2018 | 21.15 | 21.27 | 20.87 | 20.88 | 311,977 | -0.29(-1.36%) |
Jul 16, 2018 | 21.54 | 21.63 | 20.92 | 21.17 | 372,634 | -0.36(-1.66%) |
Jul 13, 2018 | 22.10 | 22.10 | 21.49 | 21.52 | 357,246 | -0.61(-2.77%) |
Jul 12, 2018 | 22.27 | 22.28 | 21.91 | 22.14 | 170,477 | -0.01(-0.04%) |
Jul 11, 2018 | 22.31 | 22.48 | 22.10 | 22.15 | 227,307 | -0.27(-1.19%) |
Jul 10, 2018 | 22.46 | 22.57 | 22.13 | 22.41 | 173,497 | -0.01(-0.04%) |
Jul 09, 2018 | 22.52 | 22.62 | 22.32 | 22.42 | 183,601 | -0.06(-0.26%) |
Jul 06, 2018 | 22.54 | 22.60 | 22.36 | 22.48 | 142,306 | -0.03(-0.13%) |
Jul 05, 2018 | 22.20 | 22.52 | 22.01 | 22.51 | 198,078 | +0.46(+2.06%) |
Jul 03, 2018 | 22.06 | 22.06 | 22.06 | 0 | -0.24(-1.07%) | |
Jul 02, 2018 | 21.74 | 22.29 | 21.66 | 22.30 | 266,270 | +0.39(+1.76%) |
Jun 29, 2018 | 22.11 | 22.38 | 21.89 | 21.91 | 599,307 | -0.12(-0.54%) |
Jun 28, 2018 | 22.47 | 22.47 | 21.62 | 22.03 | 1,617,106 | -0.55(-2.45%) |
Jun 27, 2018 | 23.54 | 23.54 | 22.57 | 22.58 | 575,018 | -1.02(-4.32%) |
Jun 26, 2018 | 24.07 | 24.10 | 23.59 | 23.60 | 698,026 | -0.47(-1.97%) |
Jun 25, 2018 | 23.91 | 24.80 | 23.91 | 24.08 | 426,071 | +0.17(+0.70%) |
Jun 22, 2018 | 23.99 | 24.18 | 23.83 | 23.91 | 392,036 | -0.06(-0.25%) |
Jun 21, 2018 | 24.15 | 24.16 | 23.78 | 23.97 | 187,552 | -0.11(-0.45%) |
Jun 20, 2018 | 24.21 | 24.26 | 23.93 | 24.08 | 306,314 | -0.15(-0.61%) |
Jun 19, 2018 | 24.14 | 24.37 | 24.04 | 24.22 | 190,619 | -0.12(-0.49%) |
Jun 18, 2018 | 24.00 | 24.39 | 23.89 | 24.34 | 500,844 | +0.28(+1.15%) |
Jun 15, 2018 | 24.25 | 24.25 | 24.07 | 300,411 | -0.19(-0.78%) | |
Jun 14, 2018 | 24.14 | 24.38 | 24.08 | 24.25 | 164,937 | +0.14(+0.57%) |
Jun 13, 2018 | 24.09 | 24.19 | 23.92 | 24.12 | 340,127 | +0.01(+0.04%) |
Jun 12, 2018 | 24.35 | 24.39 | 24.04 | 24.11 | 446,848 | -0.21(-0.85%) |
Jun 11, 2018 | 24.36 | 24.63 | 24.04 | 24.31 | 480,340 | -0.01(-0.04%) |
Jun 08, 2018 | 24.59 | 24.63 | 24.19 | 24.32 | 314,762 | -0.26(-1.05%) |
Jun 07, 2018 | 24.91 | 24.91 | 24.42 | 24.58 | 183,223 | -0.20(-0.80%) |
Jun 06, 2018 | 24.78 | 205,156 | +0.04(+0.16%) | |||
Jun 05, 2018 | 24.61 | 24.74 | 24.49 | 24.74 | 194,241 | +0.25(+1.01%) |
Jun 04, 2018 | 24.41 | 24.61 | 24.19 | 24.49 | 268,563 | +0.25(+1.02%) |