Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.77 | 23.15 | 22.75 | 22.86 | 291,821 | -0.18(-0.78%) |
May 30, 2019 | 22.94 | 23.07 | 22.94 | 23.04 | 17,866 | +0.29(+1.29%) |
May 29, 2019 | 23.05 | 23.06 | 22.74 | 22.75 | 56,881 | -0.41(-1.78%) |
May 28, 2019 | 23.29 | 23.55 | 23.16 | 23.16 | 67,085 | -0.03(-0.14%) |
May 24, 2019 | 23.06 | 23.30 | 23.04 | 23.19 | 55,542 | +0.23(+1.00%) |
May 23, 2019 | 23.21 | 23.21 | 22.79 | 22.96 | 36,939 | -0.58(-2.46%) |
May 22, 2019 | 23.37 | 23.78 | 23.37 | 23.54 | 63,260 | -0.04(-0.17%) |
May 21, 2019 | 23.49 | 23.61 | 23.49 | 23.58 | 58,565 | +0.36(+1.55%) |
May 20, 2019 | 23.43 | 23.48 | 23.04 | 23.22 | 51,428 | -0.49(-2.07%) |
May 17, 2019 | 23.82 | 24.09 | 23.66 | 23.71 | 130,298 | -0.34(-1.43%) |
May 16, 2019 | 23.46 | 24.12 | 23.46 | 24.06 | 133,544 | +0.66(+2.83%) |
May 15, 2019 | 22.76 | 23.43 | 22.76 | 23.39 | 52,782 | +0.35(+1.52%) |
May 14, 2019 | 22.56 | 23.08 | 22.56 | 23.04 | 45,892 | +0.62(+2.76%) |
May 13, 2019 | 23.07 | 23.07 | 22.40 | 22.42 | 205,502 | -1.15(-4.88%) |
May 10, 2019 | 23.57 | 23.64 | 22.86 | 23.57 | 72,655 | +0.07(+0.29%) |
May 09, 2019 | 23.15 | 23.55 | 22.74 | 23.51 | 143,865 | +0.11(+0.48%) |
May 08, 2019 | 23.22 | 23.51 | 23.15 | 23.39 | 78,320 | +0.14(+0.62%) |
May 07, 2019 | 23.45 | 23.59 | 23.02 | 23.25 | 112,990 | -0.55(-2.30%) |
May 06, 2019 | 22.97 | 23.83 | 22.97 | 23.80 | 68,115 | +0.07(+0.29%) |
May 03, 2019 | 23.51 | 23.77 | 23.30 | 23.73 | 54,941 | +0.24(+1.02%) |
May 02, 2019 | 23.45 | 23.75 | 23.17 | 23.49 | 39,548 | -0.02(-0.11%) |
May 01, 2019 | 23.98 | 24.01 | 23.51 | 23.51 | 133,264 | -0.40(-1.66%) |
Apr 30, 2019 | 23.85 | 23.97 | 23.64 | 23.91 | 45,121 | +0.10(+0.41%) |
Apr 29, 2019 | 23.79 | 23.98 | 23.76 | 23.81 | 61,594 | +0.10(+0.43%) |
Apr 26, 2019 | 23.43 | 23.71 | 23.28 | 23.71 | 39,930 | +0.28(+1.17%) |
Apr 25, 2019 | 23.27 | 23.52 | 23.20 | 23.44 | 63,302 | +0.18(+0.76%) |
Apr 24, 2019 | 23.30 | 23.46 | 23.24 | 23.26 | 65,335 | +0.03(+0.12%) |
Apr 23, 2019 | 22.94 | 23.29 | 22.94 | 23.23 | 253,010 | +0.40(+1.75%) |
Apr 22, 2019 | 22.27 | 22.83 | 22.27 | 22.83 | 483,621 | +0.54(+2.41%) |
Apr 18, 2019 | 22.34 | 22.35 | 22.01 | 22.30 | 54,941 | -0.15(-0.67%) |
Apr 17, 2019 | 22.73 | 22.75 | 22.39 | 22.45 | 26,092 | -0.33(-1.43%) |
Apr 16, 2019 | 23.15 | 23.15 | 22.73 | 22.77 | 25,894 | -0.22(-0.95%) |
Apr 15, 2019 | 23.06 | 23.11 | 22.79 | 22.99 | 20,574 | +0.08(+0.34%) |
Apr 12, 2019 | 23.00 | 23.00 | 22.81 | 22.91 | 17,713 | +0.01(+0.04%) |
Apr 11, 2019 | 22.75 | 22.91 | 22.65 | 22.90 | 86,504 | +0.15(+0.67%) |
Apr 10, 2019 | 22.55 | 22.78 | 22.55 | 22.75 | 25,777 | +0.35(+1.56%) |
Apr 09, 2019 | 22.42 | 22.45 | 22.37 | 22.40 | 10,883 | +0.11(+0.51%) |
Apr 08, 2019 | 22.18 | 22.29 | 21.99 | 22.29 | 16,815 | +0.00(+0.00%) |
Apr 05, 2019 | 22.41 | 22.43 | 22.25 | 22.29 | 38,128 | +0.04(+0.17%) |
Apr 04, 2019 | 22.95 | 22.95 | 22.08 | 22.25 | 63,645 | -0.75(-3.27%) |
Apr 03, 2019 | 23.07 | 23.13 | 22.92 | 23.00 | 30,890 | +0.13(+0.58%) |
Apr 02, 2019 | 22.56 | 22.87 | 22.56 | 22.87 | 12,207 | +0.10(+0.44%) |
Apr 01, 2019 | 22.79 | 22.82 | 22.61 | 22.77 | 39,657 | +0.19(+0.83%) |
Mar 29, 2019 | 22.62 | 22.62 | 22.39 | 22.58 | 12,609 | +0.25(+1.11%) |
Mar 28, 2019 | 22.27 | 22.45 | 22.12 | 22.33 | 19,313 | +0.18(+0.83%) |
Mar 27, 2019 | 22.43 | 22.45 | 21.94 | 22.15 | 21,841 | -0.34(-1.49%) |
Mar 26, 2019 | 22.64 | 22.75 | 22.44 | 22.49 | 46,625 | +0.09(+0.38%) |
Mar 25, 2019 | 22.17 | 22.50 | 22.10 | 22.40 | 31,184 | +0.05(+0.21%) |
Mar 22, 2019 | 23.08 | 23.08 | 22.35 | 22.35 | 67,551 | -0.77(-3.31%) |
Mar 21, 2019 | 22.45 | 23.16 | 22.45 | 23.12 | 31,487 | +0.60(+2.65%) |
Mar 20, 2019 | 22.42 | 22.63 | 22.20 | 22.52 | 27,662 | +0.14(+0.63%) |
Mar 19, 2019 | 22.21 | 22.44 | 22.15 | 22.38 | 84,429 | +0.18(+0.82%) |
Mar 18, 2019 | 22.22 | 22.23 | 21.97 | 22.20 | 248,426 | +0.16(+0.71%) |
Mar 15, 2019 | 21.97 | 22.15 | 21.97 | 22.04 | 13,810 | +0.10(+0.45%) |
Mar 14, 2019 | 21.77 | 21.98 | 21.77 | 21.95 | 11,171 | +0.32(+1.48%) |
Mar 13, 2019 | 21.50 | 21.77 | 21.50 | 21.62 | 17,148 | +0.18(+0.82%) |
Mar 12, 2019 | 21.32 | 21.57 | 21.30 | 21.45 | 21,271 | +0.11(+0.50%) |
Mar 11, 2019 | 21.25 | 21.39 | 21.12 | 21.34 | 14,828 | +0.60(+2.91%) |
Mar 08, 2019 | 20.47 | 20.76 | 20.24 | 20.74 | 25,519 | -0.03(-0.14%) |
Mar 07, 2019 | 20.65 | 20.99 | 20.63 | 20.77 | 18,980 | +0.02(+0.08%) |
Mar 06, 2019 | 20.97 | 20.97 | 20.70 | 20.75 | 19,712 | -0.27(-1.28%) |
Mar 05, 2019 | 20.90 | 21.02 | 20.73 | 21.02 | 14,657 | +0.11(+0.51%) |
Mar 04, 2019 | 21.65 | 21.65 | 20.67 | 20.91 | 109,321 | -0.67(-3.10%) |
Mar 01, 2019 | 21.52 | 21.59 | 21.35 | 21.58 | 7,805 | +0.28(+1.31%) |
Feb 28, 2019 | 21.30 | 21.39 | 21.29 | 21.30 | 6,268 | -0.01(-0.03%) |
Feb 27, 2019 | 21.16 | 21.31 | 21.10 | 21.31 | 41,146 | +0.03(+0.12%) |
Feb 26, 2019 | 21.33 | 21.40 | 21.21 | 21.28 | 12,315 | -0.10(-0.47%) |
Feb 25, 2019 | 21.55 | 21.57 | 21.38 | 21.38 | 28,119 | -0.03(-0.12%) |
Feb 22, 2019 | 21.21 | 21.41 | 21.21 | 21.41 | 23,117 | +0.40(+1.89%) |
Feb 21, 2019 | 21.18 | 21.18 | 20.86 | 21.01 | 51,467 | -0.08(-0.40%) |
Feb 20, 2019 | 21.26 | 21.31 | 21.01 | 21.10 | 23,781 | -0.04(-0.21%) |
Feb 19, 2019 | 20.96 | 21.18 | 20.96 | 21.14 | 37,465 | +0.10(+0.46%) |
Feb 15, 2019 | 21.04 | 21.07 | 20.88 | 21.04 | 45,034 | +0.13(+0.60%) |
Feb 14, 2019 | 20.84 | 20.97 | 20.65 | 20.92 | 101,050 | +0.13(+0.63%) |
Feb 13, 2019 | 21.17 | 21.17 | 20.70 | 20.79 | 82,430 | -0.06(-0.28%) |
Feb 12, 2019 | 20.70 | 20.86 | 20.70 | 20.85 | 8,568 | +0.44(+2.15%) |
Feb 11, 2019 | 20.79 | 20.79 | 20.39 | 20.41 | 21,952 | -0.02(-0.09%) |
Feb 08, 2019 | 20.01 | 20.43 | 20.01 | 20.43 | 98,474 | +0.19(+0.92%) |
Feb 07, 2019 | 20.21 | 20.32 | 20.00 | 20.24 | 7,691 | -0.05(-0.25%) |
Feb 06, 2019 | 20.45 | 20.45 | 20.23 | 20.29 | 24,885 | -0.22(-1.07%) |
Feb 05, 2019 | 20.41 | 20.56 | 20.38 | 20.51 | 73,123 | +0.09(+0.45%) |
Feb 04, 2019 | 20.30 | 20.51 | 20.30 | 20.42 | 24,831 | +0.19(+0.96%) |
Feb 01, 2019 | 20.09 | 20.25 | 19.95 | 20.22 | 41,431 | +0.15(+0.75%) |
Jan 31, 2019 | 19.95 | 20.17 | 19.95 | 20.07 | 105,626 | +0.48(+2.45%) |
Jan 30, 2019 | 19.26 | 19.63 | 19.26 | 19.59 | 28,416 | +0.53(+2.78%) |
Jan 29, 2019 | 19.11 | 19.14 | 19.01 | 19.06 | 23,135 | -0.21(-1.10%) |
Jan 28, 2019 | 19.21 | 19.31 | 19.12 | 19.28 | 11,645 | -0.17(-0.87%) |
Jan 25, 2019 | 19.16 | 19.52 | 19.16 | 19.45 | 141,106 | +0.35(+1.85%) |
Jan 24, 2019 | 18.96 | 19.09 | 18.96 | 19.09 | 13,321 | +0.13(+0.69%) |
Jan 23, 2019 | 18.97 | 19.21 | 18.82 | 18.96 | 22,631 | +0.10(+0.55%) |
Jan 22, 2019 | 19.04 | 19.11 | 18.77 | 18.86 | 49,777 | -0.36(-1.85%) |
Jan 18, 2019 | 19.05 | 19.24 | 18.99 | 19.22 | 30,322 | +0.36(+1.92%) |
Jan 17, 2019 | 18.71 | 18.85 | 18.71 | 18.85 | 6,235 | +0.23(+1.22%) |
Jan 16, 2019 | 18.82 | 18.82 | 18.61 | 18.63 | 24,846 | -0.01(-0.03%) |
Jan 15, 2019 | 18.62 | 18.72 | 18.62 | 18.63 | 16,983 | +0.32(+1.73%) |
Jan 14, 2019 | 18.33 | 18.33 | 18.25 | 18.32 | 84,685 | -0.22(-1.20%) |
Jan 11, 2019 | 18.49 | 18.65 | 18.49 | 18.54 | 9,607 | +0.04(+0.20%) |
Jan 10, 2019 | 18.25 | 18.50 | 18.23 | 18.50 | 10,655 | +0.03(+0.16%) |
Jan 09, 2019 | 18.59 | 18.59 | 18.42 | 18.47 | 55,367 | +0.04(+0.23%) |
Jan 08, 2019 | 18.19 | 18.46 | 18.17 | 18.43 | 9,334 | +0.25(+1.39%) |
Jan 07, 2019 | 17.62 | 18.27 | 17.62 | 18.18 | 20,232 | +0.56(+3.17%) |
Jan 04, 2019 | 17.36 | 17.73 | 17.36 | 17.62 | 22,517 | +0.74(+4.41%) |
Jan 03, 2019 | 17.22 | 17.22 | 16.80 | 16.87 | 10,057 | -0.53(-3.04%) |
Jan 02, 2019 | 17.33 | 17.45 | 17.21 | 17.40 | 13,113 | -0.14(-0.81%) |
Dec 31, 2018 | 17.50 | 17.64 | 17.48 | 17.54 | 18,614 | +0.21(+1.19%) |
Dec 28, 2018 | 17.44 | 17.67 | 17.15 | 17.34 | 20,115 | +0.20(+1.19%) |
Dec 27, 2018 | 16.79 | 17.15 | 16.74 | 17.13 | 18,551 | +0.18(+1.08%) |
Dec 26, 2018 | 16.42 | 16.95 | 16.19 | 16.95 | 130,956 | +0.85(+5.30%) |
Dec 24, 2018 | 16.04 | 16.26 | 15.89 | 16.10 | 41,731 | -0.14(-0.88%) |
Dec 21, 2018 | 16.80 | 16.80 | 16.15 | 16.24 | 40,830 | -0.70(-4.11%) |
Dec 20, 2018 | 17.32 | 17.35 | 16.54 | 16.94 | 128,503 | -0.56(-3.18%) |
Dec 19, 2018 | 17.89 | 18.10 | 17.40 | 17.49 | 25,510 | -0.18(-1.02%) |
Dec 18, 2018 | 17.75 | 17.83 | 17.57 | 17.67 | 21,466 | +0.21(+1.22%) |
Dec 17, 2018 | 18.08 | 18.08 | 17.37 | 17.46 | 30,911 | -0.71(-3.92%) |
Dec 14, 2018 | 18.34 | 18.46 | 18.17 | 18.17 | 16,812 | -0.40(-2.13%) |
Dec 13, 2018 | 18.74 | 18.74 | 18.53 | 18.57 | 10,006 | -0.08(-0.45%) |
Dec 12, 2018 | 18.94 | 18.94 | 18.65 | 18.65 | 57,943 | +0.32(+1.74%) |
Dec 11, 2018 | 18.76 | 18.76 | 18.20 | 18.33 | 47,021 | +0.04(+0.22%) |
Dec 10, 2018 | 17.99 | 18.32 | 17.99 | 18.29 | 15,864 | +0.29(+1.61%) |
Dec 07, 2018 | 18.68 | 18.68 | 17.97 | 18.00 | 10,808 | -0.46(-2.51%) |
Dec 06, 2018 | 17.96 | 18.51 | 17.96 | 18.47 | 14,212 | +0.12(+0.64%) |
Dec 04, 2018 | 19.14 | 19.14 | 18.33 | 18.35 | 9,006 | -0.94(-4.89%) |
Dec 03, 2018 | 19.25 | 19.36 | 19.05 | 19.29 | 14,137 | +0.45(+2.37%) |
Nov 30, 2018 | 18.92 | 18.92 | 18.72 | 18.85 | 17,413 | +0.11(+0.58%) |
Nov 29, 2018 | 18.54 | 18.80 | 18.48 | 18.74 | 11,387 | +0.15(+0.78%) |
Nov 28, 2018 | 17.94 | 18.63 | 17.94 | 18.59 | 10,189 | +0.83(+4.65%) |
Nov 27, 2018 | 17.81 | 17.96 | 17.77 | 17.77 | 28,194 | -0.19(-1.06%) |
Nov 26, 2018 | 17.57 | 18.01 | 17.57 | 17.96 | 15,239 | +0.53(+3.06%) |
Nov 23, 2018 | 17.15 | 17.53 | 17.15 | 17.42 | 10,808 | +0.09(+0.52%) |
Nov 21, 2018 | 17.33 | 17.33 | 17.33 | 0 | +0.34(+2.00%) | |
Nov 20, 2018 | 16.80 | 17.26 | 16.55 | 16.99 | 55,010 | -0.24(-1.41%) |
Nov 19, 2018 | 18.54 | 18.54 | 17.18 | 17.24 | 91,359 | -1.47(-7.86%) |
Nov 16, 2018 | 18.55 | 18.72 | 18.40 | 18.71 | 23,117 | -0.06(-0.31%) |
Nov 15, 2018 | 18.18 | 18.83 | 18.18 | 18.77 | 72,042 | +0.53(+2.92%) |
Nov 14, 2018 | 18.52 | 18.64 | 18.18 | 18.23 | 66,644 | -0.10(-0.55%) |
Nov 13, 2018 | 18.52 | 18.74 | 18.27 | 18.33 | 39,296 | -0.05(-0.25%) |
Nov 12, 2018 | 19.22 | 19.22 | 18.23 | 18.38 | 63,870 | -0.74(-3.85%) |
Nov 09, 2018 | 19.33 | 19.33 | 18.89 | 19.12 | 29,722 | -0.38(-1.95%) |
Nov 08, 2018 | 19.95 | 19.95 | 19.49 | 19.50 | 15,059 | -0.26(-1.33%) |
Nov 07, 2018 | 18.96 | 19.76 | 18.96 | 19.76 | 61,606 | +1.07(+5.74%) |
Nov 06, 2018 | 18.75 | 18.98 | 18.67 | 18.69 | 28,305 | -0.02(-0.09%) |
Nov 05, 2018 | 18.78 | 18.78 | 18.51 | 18.70 | 263,311 | -0.38(-1.98%) |
Nov 02, 2018 | 19.25 | 19.30 | 18.99 | 19.08 | 15,011 | -0.18(-0.94%) |
Nov 01, 2018 | 18.99 | 19.27 | 18.73 | 19.26 | 23,012 | +0.36(+1.92%) |
Oct 31, 2018 | 18.75 | 19.04 | 18.69 | 18.90 | 54,818 | +0.66(+3.60%) |
Oct 30, 2018 | 17.60 | 18.24 | 17.60 | 18.24 | 17,515 | +0.46(+2.56%) |
Oct 29, 2018 | 18.28 | 18.49 | 17.51 | 17.79 | 40,560 | -0.30(-1.64%) |
Oct 26, 2018 | 17.97 | 18.43 | 17.79 | 18.08 | 101,176 | -0.36(-1.95%) |
Oct 25, 2018 | 18.07 | 18.49 | 18.02 | 18.44 | 102,836 | +0.48(+2.69%) |
Oct 24, 2018 | 18.76 | 18.76 | 17.95 | 17.96 | 32,730 | -0.93(-4.94%) |
Oct 23, 2018 | 18.55 | 18.94 | 18.38 | 18.89 | 17,440 | -0.12(-0.61%) |
Oct 22, 2018 | 18.76 | 19.10 | 18.76 | 19.01 | 10,715 | +0.32(+1.73%) |
Oct 19, 2018 | 19.40 | 19.40 | 18.66 | 18.69 | 24,018 | -0.58(-3.03%) |
Oct 18, 2018 | 19.51 | 19.53 | 19.26 | 19.27 | 8,934 | -0.50(-2.53%) |
Oct 17, 2018 | 19.92 | 19.92 | 19.63 | 19.77 | 8,778 | -0.07(-0.37%) |
Oct 16, 2018 | 19.18 | 19.89 | 19.17 | 19.84 | 20,775 | +0.77(+4.05%) |
Oct 15, 2018 | 18.98 | 19.11 | 18.83 | 19.07 | 18,935 | +0.05(+0.28%) |
Oct 12, 2018 | 19.17 | 19.21 | 18.78 | 19.02 | 24,918 | +0.48(+2.61%) |
Oct 11, 2018 | 18.78 | 19.14 | 18.53 | 18.53 | 146,652 | -0.39(-2.06%) |
Oct 10, 2018 | 19.77 | 19.77 | 18.90 | 18.92 | 149,192 | -1.14(-5.68%) |
Oct 09, 2018 | 20.00 | 20.32 | 19.96 | 20.06 | 35,868 | -0.08(-0.41%) |
Oct 08, 2018 | 20.56 | 20.57 | 19.83 | 20.14 | 49,336 | -0.70(-3.34%) |
Oct 05, 2018 | 20.99 | 21.07 | 20.41 | 20.84 | 65,449 | -0.13(-0.60%) |
Oct 04, 2018 | 21.32 | 21.32 | 20.80 | 20.97 | 24,942 | -0.48(-2.24%) |
Oct 03, 2018 | 21.31 | 21.51 | 21.28 | 21.45 | 51,720 | +0.26(+1.23%) |
Oct 02, 2018 | 21.58 | 21.58 | 21.19 | 21.19 | 20,400 | -0.51(-2.33%) |
Oct 01, 2018 | 22.07 | 22.10 | 21.67 | 21.69 | 15,347 | -0.31(-1.39%) |
Sep 28, 2018 | 22.03 | 22.08 | 21.96 | 22.00 | 28,821 | +0.14(+0.62%) |
Sep 27, 2018 | 21.96 | 21.96 | 21.83 | 21.86 | 19,430 | +0.12(+0.53%) |
Sep 26, 2018 | 22.02 | 22.02 | 21.75 | 21.75 | 14,819 | -0.24(-1.09%) |
Sep 25, 2018 | 21.70 | 21.99 | 21.70 | 21.99 | 25,651 | +0.42(+1.93%) |
Sep 24, 2018 | 21.32 | 21.59 | 21.31 | 21.57 | 65,485 | +0.08(+0.36%) |
Sep 21, 2018 | 21.74 | 21.84 | 21.49 | 21.49 | 31,525 | -0.33(-1.50%) |
Sep 20, 2018 | 21.72 | 21.85 | 21.61 | 21.82 | 36,317 | +0.14(+0.65%) |
Sep 19, 2018 | 22.13 | 22.13 | 21.52 | 21.68 | 61,303 | -0.44(-1.99%) |
Sep 18, 2018 | 21.87 | 22.22 | 21.87 | 22.12 | 16,786 | +0.23(+1.05%) |
Sep 17, 2018 | 22.42 | 22.42 | 21.88 | 21.89 | 34,912 | -0.70(-3.08%) |
Sep 14, 2018 | 22.65 | 22.75 | 22.52 | 22.59 | 26,721 | +0.08(+0.36%) |
Sep 13, 2018 | 22.61 | 22.68 | 22.46 | 22.50 | 16,210 | +0.06(+0.26%) |
Sep 12, 2018 | 22.63 | 22.63 | 22.23 | 22.45 | 75,738 | -0.12(-0.53%) |
Sep 11, 2018 | 22.42 | 22.62 | 22.42 | 22.57 | 28,961 | +0.16(+0.70%) |
Sep 10, 2018 | 22.43 | 22.43 | 22.23 | 22.41 | 62,218 | +0.17(+0.75%) |
Sep 07, 2018 | 22.01 | 22.48 | 22.01 | 22.24 | 76,261 | +0.13(+0.57%) |
Sep 06, 2018 | 22.28 | 22.28 | 22.04 | 22.12 | 10,532 | -0.06(-0.26%) |
Sep 05, 2018 | 22.87 | 22.87 | 22.01 | 22.17 | 156,620 | -0.68(-2.97%) |
Sep 04, 2018 | 22.70 | 22.87 | 22.57 | 22.85 | 81,890 | +0.19(+0.85%) |
Aug 31, 2018 | 22.66 | 22.66 | 22.66 | 0 | +0.09(+0.41%) | |
Aug 30, 2018 | 22.66 | 22.74 | 22.53 | 22.57 | 27,967 | -0.02(-0.10%) |
Aug 29, 2018 | 22.38 | 22.63 | 22.38 | 22.59 | 16,489 | +0.17(+0.77%) |
Aug 28, 2018 | 22.31 | 22.42 | 22.22 | 22.42 | 47,257 | +0.13(+0.57%) |
Aug 27, 2018 | 22.28 | 22.31 | 22.16 | 22.29 | 20,305 | +0.11(+0.50%) |
Aug 24, 2018 | 21.92 | 22.18 | 21.92 | 22.18 | 30,324 | +0.38(+1.74%) |
Aug 23, 2018 | 21.81 | 21.88 | 21.63 | 21.80 | 10,877 | +0.23(+1.09%) |
Aug 22, 2018 | 21.45 | 21.57 | 21.45 | 21.57 | 6,665 | +0.28(+1.33%) |
Aug 21, 2018 | 21.21 | 21.41 | 21.21 | 21.28 | 5,584 | +0.04(+0.19%) |
Aug 20, 2018 | 21.05 | 21.26 | 21.05 | 21.24 | 8,160 | +0.18(+0.87%) |
Aug 17, 2018 | 21.01 | 21.13 | 21.01 | 21.06 | 10,208 | -0.08(-0.38%) |
Aug 16, 2018 | 21.09 | 21.19 | 21.08 | 21.14 | 19,596 | +0.14(+0.65%) |
Aug 15, 2018 | 21.04 | 21.15 | 20.82 | 21.00 | 54,902 | -0.28(-1.31%) |
Aug 14, 2018 | 21.23 | 21.28 | 21.07 | 21.28 | 16,414 | +0.21(+1.01%) |
Aug 13, 2018 | 21.17 | 21.40 | 21.05 | 21.07 | 13,618 | -0.13(-0.60%) |
Aug 10, 2018 | 20.93 | 21.26 | 20.93 | 21.20 | 13,210 | +0.02(+0.09%) |
Aug 09, 2018 | 21.03 | 21.35 | 21.03 | 21.18 | 27,994 | +0.02(+0.07%) |
Aug 08, 2018 | 21.21 | 21.25 | 21.16 | 21.16 | 35,491 | -0.10(-0.46%) |
Aug 07, 2018 | 21.27 | 21.30 | 21.22 | 21.26 | 25,268 | +0.31(+1.48%) |
Aug 06, 2018 | 20.77 | 20.97 | 20.76 | 20.95 | 26,697 | +0.31(+1.50%) |
Aug 03, 2018 | 20.99 | 20.99 | 20.55 | 20.64 | 9,907 | -0.22(-1.03%) |
Aug 02, 2018 | 20.53 | 20.90 | 20.53 | 20.86 | 18,104 | +0.41(+1.98%) |
Aug 01, 2018 | 19.91 | 20.45 | 19.91 | 20.45 | 13,570 | +0.51(+2.54%) |
Jul 31, 2018 | 20.05 | 20.05 | 19.83 | 19.94 | 46,059 | -0.03(-0.13%) |
Jul 30, 2018 | 20.33 | 20.36 | 19.97 | 19.97 | 17,864 | -0.71(-3.43%) |
Jul 27, 2018 | 21.92 | 21.92 | 20.63 | 20.68 | 21,206 | -0.76(-3.53%) |
Jul 26, 2018 | 21.38 | 21.54 | 21.28 | 21.44 | 14,669 | +0.04(+0.20%) |
Jul 25, 2018 | 20.98 | 21.41 | 20.98 | 21.39 | 32,624 | +0.54(+2.59%) |
Jul 24, 2018 | 21.08 | 21.08 | 20.85 | 20.85 | 5,308 | -0.36(-1.72%) |
Jul 23, 2018 | 21.07 | 21.23 | 20.93 | 21.22 | 16,432 | +0.07(+0.31%) |
Jul 20, 2018 | 21.41 | 21.41 | 21.15 | 21.15 | 17,762 | -0.11(-0.50%) |
Jul 19, 2018 | 21.30 | 21.33 | 21.23 | 21.26 | 15,666 | -0.02(-0.09%) |
Jul 18, 2018 | 21.14 | 21.28 | 21.09 | 21.28 | 40,997 | -0.00(-0.02%) |
Jul 17, 2018 | 20.86 | 21.29 | 20.86 | 21.28 | 12,961 | +0.33(+1.57%) |
Jul 16, 2018 | 21.00 | 21.00 | 20.94 | 20.96 | 6,016 | -0.13(-0.61%) |
Jul 13, 2018 | 21.26 | 21.26 | 21.02 | 21.08 | 7,421 | -0.07(-0.35%) |
Jul 12, 2018 | 20.90 | 21.17 | 20.90 | 21.16 | 9,172 | +0.44(+2.10%) |
Jul 11, 2018 | 20.77 | 20.80 | 20.72 | 20.72 | 10,385 | -0.04(-0.20%) |
Jul 10, 2018 | 20.86 | 20.86 | 20.77 | 20.77 | 8,370 | -0.02(-0.11%) |
Jul 09, 2018 | 20.69 | 20.79 | 20.64 | 20.79 | 9,025 | +0.06(+0.29%) |
Jul 06, 2018 | 20.53 | 20.74 | 20.53 | 20.73 | 30,261 | +0.33(+1.63%) |
Jul 05, 2018 | 20.07 | 20.40 | 20.07 | 20.40 | 215,561 | +0.30(+1.51%) |
Jul 03, 2018 | 20.09 | 20.09 | 20.09 | 0 | -0.12(-0.61%) | |
Jul 02, 2018 | 19.70 | 20.22 | 19.70 | 20.22 | 86,001 | +0.26(+1.30%) |
Jun 29, 2018 | 20.03 | 20.05 | 19.96 | 19.96 | 11,093 | +0.06(+0.28%) |
Jun 28, 2018 | 19.70 | 19.90 | 19.68 | 19.90 | 4,110 | +0.16(+0.79%) |
Jun 27, 2018 | 20.31 | 20.31 | 19.70 | 19.74 | 94,239 | -0.43(-2.12%) |
Jun 26, 2018 | 20.04 | 20.25 | 20.04 | 20.17 | 32,810 | +0.15(+0.76%) |
Jun 25, 2018 | 20.61 | 20.61 | 19.88 | 20.02 | 18,005 | -0.76(-3.64%) |
Jun 22, 2018 | 21.40 | 21.40 | 20.76 | 20.78 | 16,906 | -0.35(-1.66%) |
Jun 21, 2018 | 21.48 | 21.48 | 21.11 | 21.13 | 13,462 | -0.28(-1.31%) |
Jun 20, 2018 | 21.47 | 21.52 | 21.41 | 21.41 | 23,388 | +0.11(+0.52%) |
Jun 19, 2018 | 21.33 | 21.33 | 21.06 | 21.30 | 20,593 | -0.24(-1.13%) |
Jun 18, 2018 | 21.30 | 21.56 | 21.30 | 21.54 | 17,873 | +0.18(+0.83%) |
Jun 15, 2018 | 21.42 | 21.42 | 21.36 | 25,046 | -0.06(-0.29%) | |
Jun 14, 2018 | 21.44 | 21.55 | 21.40 | 21.42 | 32,241 | +0.16(+0.78%) |
Jun 13, 2018 | 21.46 | 21.46 | 21.22 | 21.26 | 26,425 | +0.00(+0.02%) |
Jun 12, 2018 | 21.04 | 21.25 | 21.03 | 21.25 | 27,341 | +0.32(+1.54%) |
Jun 11, 2018 | 21.06 | 21.06 | 20.84 | 20.93 | 20,443 | +0.14(+0.66%) |
Jun 08, 2018 | 20.58 | 20.79 | 20.58 | 20.79 | 13,978 | +0.11(+0.52%) |
Jun 07, 2018 | 21.15 | 21.15 | 20.53 | 20.69 | 27,513 | -0.47(-2.21%) |
Jun 06, 2018 | 21.17 | 21.17 | 20.99 | 21.15 | 194,658 | +0.10(+0.49%) |
Jun 05, 2018 | 20.97 | 21.10 | 20.91 | 21.05 | 30,886 | +0.17(+0.83%) |