Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.80 | 25.01 | 24.77 | 24.96 | 76,646 | +0.42(+1.70%) |
May 30, 2019 | 24.28 | 24.55 | 24.07 | 24.55 | 17,344 | +0.27(+1.12%) |
May 29, 2019 | 24.38 | 24.56 | 24.23 | 24.28 | 72,965 | +0.14(+0.56%) |
May 28, 2019 | 23.85 | 24.14 | 23.72 | 24.14 | 32,461 | +0.38(+1.60%) |
May 24, 2019 | 23.72 | 23.89 | 23.61 | 23.76 | 12,148 | -0.05(-0.23%) |
May 23, 2019 | 23.48 | 23.89 | 23.48 | 23.81 | 45,660 | +0.60(+2.60%) |
May 22, 2019 | 22.97 | 23.25 | 22.97 | 23.21 | 5,169 | +0.43(+1.90%) |
May 21, 2019 | 23.03 | 23.10 | 22.78 | 22.78 | 10,808 | -0.42(-1.81%) |
May 20, 2019 | 23.20 | 23.22 | 23.11 | 23.20 | 12,173 | +0.33(+1.43%) |
May 17, 2019 | 22.75 | 22.94 | 22.64 | 22.87 | 19,216 | +0.28(+1.24%) |
May 16, 2019 | 22.51 | 22.59 | 22.38 | 22.59 | 11,398 | +0.05(+0.22%) |
May 15, 2019 | 22.85 | 22.92 | 22.54 | 22.54 | 6,636 | -0.14(-0.62%) |
May 14, 2019 | 23.06 | 23.06 | 22.57 | 22.68 | 12,450 | -0.29(-1.27%) |
May 13, 2019 | 22.61 | 23.09 | 22.61 | 22.97 | 56,456 | +0.74(+3.35%) |
May 10, 2019 | 22.36 | 22.61 | 22.12 | 22.23 | 8,503 | +0.03(+0.12%) |
May 09, 2019 | 22.37 | 22.51 | 22.09 | 22.20 | 90,642 | +0.22(+1.01%) |
May 08, 2019 | 21.98 | 22.01 | 21.90 | 21.98 | 7,014 | -0.09(-0.41%) |
May 07, 2019 | 21.97 | 22.17 | 21.87 | 22.07 | 15,005 | +0.50(+2.33%) |
May 06, 2019 | 22.19 | 22.19 | 21.52 | 21.57 | 19,475 | +0.08(+0.38%) |
May 03, 2019 | 21.68 | 21.68 | 21.48 | 21.49 | 9,056 | -0.43(-1.94%) |
May 02, 2019 | 21.68 | 22.03 | 21.68 | 21.91 | 11,305 | +0.41(+1.90%) |
May 01, 2019 | 21.45 | 21.54 | 21.43 | 21.50 | 3,948 | +0.04(+0.17%) |
Apr 30, 2019 | 21.28 | 21.55 | 21.28 | 21.47 | 11,384 | +0.28(+1.32%) |
Apr 29, 2019 | 21.36 | 21.36 | 21.19 | 21.19 | 9,549 | -0.21(-1.00%) |
Apr 26, 2019 | 21.50 | 21.50 | 21.40 | 21.40 | 39,317 | -0.08(-0.35%) |
Apr 25, 2019 | 21.28 | 21.48 | 21.28 | 21.48 | 41,440 | +0.51(+2.44%) |
Apr 24, 2019 | 20.96 | 21.01 | 20.77 | 20.97 | 26,130 | +0.02(+0.11%) |
Apr 23, 2019 | 21.02 | 21.11 | 20.83 | 20.94 | 13,062 | -0.07(-0.34%) |
Apr 22, 2019 | 21.23 | 21.23 | 21.02 | 21.02 | 5,969 | +0.05(+0.25%) |
Apr 18, 2019 | 21.06 | 21.06 | 20.94 | 20.96 | 3,865 | -0.07(-0.33%) |
Apr 17, 2019 | 20.90 | 21.03 | 20.87 | 21.03 | 9,304 | +0.08(+0.39%) |
Apr 16, 2019 | 21.10 | 21.20 | 20.94 | 20.95 | 8,153 | -0.15(-0.70%) |
Apr 15, 2019 | 21.19 | 21.19 | 21.02 | 21.10 | 14,484 | -0.02(-0.08%) |
Apr 12, 2019 | 21.35 | 21.35 | 20.93 | 21.11 | 20,100 | -0.37(-1.71%) |
Apr 11, 2019 | 21.46 | 21.59 | 21.37 | 21.48 | 6,858 | +0.02(+0.10%) |
Apr 10, 2019 | 21.73 | 21.73 | 21.46 | 21.46 | 4,951 | -0.30(-1.40%) |
Apr 09, 2019 | 21.45 | 21.78 | 21.45 | 21.76 | 8,724 | +0.44(+2.06%) |
Apr 08, 2019 | 21.51 | 21.51 | 21.28 | 21.32 | 9,368 | -0.05(-0.25%) |
Apr 05, 2019 | 21.66 | 21.66 | 21.31 | 21.38 | 10,050 | -0.37(-1.71%) |
Apr 04, 2019 | 21.93 | 21.93 | 21.73 | 21.75 | 14,907 | -0.23(-1.03%) |
Apr 03, 2019 | 21.95 | 21.98 | 21.79 | 21.98 | 11,609 | -0.10(-0.45%) |
Apr 02, 2019 | 22.17 | 22.17 | 21.93 | 22.08 | 6,997 | +0.05(+0.23%) |
Apr 01, 2019 | 22.30 | 22.30 | 22.01 | 22.03 | 13,747 | -0.41(-1.83%) |
Mar 29, 2019 | 22.38 | 22.55 | 22.38 | 22.44 | 7,620 | -0.26(-1.13%) |
Mar 28, 2019 | 22.77 | 22.82 | 22.66 | 22.69 | 9,607 | -0.21(-0.91%) |
Mar 27, 2019 | 22.87 | 23.04 | 22.81 | 22.90 | 9,260 | -0.10(-0.43%) |
Mar 26, 2019 | 22.87 | 23.00 | 22.68 | 23.00 | 8,154 | -0.08(-0.36%) |
Mar 25, 2019 | 23.13 | 23.30 | 22.93 | 23.08 | 10,277 | +0.04(+0.17%) |
Mar 22, 2019 | 22.25 | 23.10 | 22.25 | 23.04 | 48,594 | +0.81(+3.64%) |
Mar 21, 2019 | 22.52 | 22.56 | 22.21 | 22.24 | 17,006 | -0.20(-0.89%) |
Mar 20, 2019 | 22.41 | 22.78 | 22.35 | 22.43 | 245,884 | +0.03(+0.13%) |
Mar 19, 2019 | 22.09 | 22.44 | 22.06 | 22.41 | 16,039 | +0.17(+0.75%) |
Mar 18, 2019 | 22.35 | 22.45 | 22.24 | 22.24 | 7,427 | -0.27(-1.20%) |
Mar 15, 2019 | 22.54 | 22.54 | 22.42 | 22.51 | 11,817 | -0.14(-0.60%) |
Mar 14, 2019 | 22.43 | 22.65 | 22.43 | 22.65 | 2,773 | +0.24(+1.06%) |
Mar 13, 2019 | 22.47 | 22.47 | 22.37 | 22.41 | 13,184 | -0.15(-0.65%) |
Mar 12, 2019 | 22.65 | 22.67 | 22.55 | 22.56 | 4,665 | -0.10(-0.46%) |
Mar 11, 2019 | 23.13 | 23.13 | 22.64 | 22.66 | 14,975 | -0.38(-1.63%) |
Mar 08, 2019 | 23.26 | 23.27 | 23.04 | 23.04 | 46,385 | +0.10(+0.42%) |
Mar 07, 2019 | 22.75 | 23.03 | 22.75 | 22.94 | 26,552 | +0.41(+1.80%) |
Mar 06, 2019 | 22.34 | 22.56 | 22.34 | 22.53 | 5,886 | +0.34(+1.55%) |
Mar 05, 2019 | 22.16 | 22.19 | 22.08 | 22.19 | 10,128 | +0.10(+0.47%) |
Mar 04, 2019 | 21.79 | 22.47 | 21.79 | 22.08 | 74,385 | +0.05(+0.25%) |
Mar 01, 2019 | 21.95 | 22.08 | 21.88 | 22.03 | 7,730 | -0.11(-0.50%) |
Feb 28, 2019 | 22.19 | 22.19 | 22.12 | 22.14 | 31,917 | +0.15(+0.67%) |
Feb 27, 2019 | 21.87 | 22.10 | 21.87 | 21.99 | 9,792 | +0.08(+0.37%) |
Feb 26, 2019 | 21.69 | 21.91 | 21.61 | 21.91 | 9,375 | +0.21(+0.97%) |
Feb 25, 2019 | 21.74 | 21.74 | 21.53 | 21.70 | 11,203 | -0.08(-0.37%) |
Feb 22, 2019 | 21.85 | 21.94 | 21.77 | 21.78 | 81,616 | -0.20(-0.93%) |
Feb 21, 2019 | 21.72 | 22.04 | 21.72 | 21.98 | 6,721 | +0.21(+0.96%) |
Feb 20, 2019 | 21.83 | 21.90 | 21.72 | 21.78 | 23,913 | -0.09(-0.41%) |
Feb 19, 2019 | 21.99 | 22.10 | 21.85 | 21.87 | 14,050 | -0.23(-1.02%) |
Feb 15, 2019 | 22.36 | 22.36 | 22.03 | 22.09 | 21,756 | -0.20(-0.89%) |
Feb 14, 2019 | 22.33 | 22.46 | 22.26 | 22.29 | 4,887 | -0.03(-0.12%) |
Feb 13, 2019 | 22.38 | 22.41 | 22.23 | 22.32 | 3,657 | -0.19(-0.84%) |
Feb 12, 2019 | 22.76 | 22.76 | 22.38 | 22.51 | 17,183 | -0.51(-2.20%) |
Feb 11, 2019 | 23.08 | 23.13 | 22.99 | 23.02 | 6,470 | -0.26(-1.13%) |
Feb 08, 2019 | 23.19 | 23.52 | 23.13 | 23.28 | 6,847 | -0.14(-0.62%) |
Feb 07, 2019 | 22.92 | 23.42 | 22.92 | 23.42 | 43,003 | +0.58(+2.54%) |
Feb 06, 2019 | 22.72 | 22.89 | 22.72 | 22.84 | 4,109 | +0.03(+0.12%) |
Feb 05, 2019 | 23.12 | 23.12 | 22.73 | 22.82 | 28,386 | -0.23(-0.98%) |
Feb 04, 2019 | 23.16 | 23.16 | 22.89 | 23.04 | 3,221 | +0.03(+0.12%) |
Feb 01, 2019 | 23.17 | 23.17 | 22.94 | 23.02 | 19,879 | -0.04(-0.18%) |
Jan 31, 2019 | 23.68 | 23.68 | 23.02 | 23.06 | 25,030 | -0.16(-0.70%) |
Jan 30, 2019 | 23.35 | 23.45 | 23.13 | 23.22 | 21,003 | -0.28(-1.18%) |
Jan 29, 2019 | 23.61 | 23.61 | 23.43 | 23.50 | 8,291 | -0.01(-0.04%) |
Jan 28, 2019 | 23.41 | 23.80 | 23.41 | 23.51 | 60,775 | +0.06(+0.27%) |
Jan 25, 2019 | 23.64 | 23.86 | 23.30 | 23.44 | 10,381 | -0.47(-1.97%) |
Jan 24, 2019 | 24.47 | 24.47 | 23.77 | 23.91 | 23,641 | -0.33(-1.34%) |
Jan 23, 2019 | 23.88 | 24.37 | 23.88 | 24.24 | 21,078 | +0.24(+1.02%) |
Jan 22, 2019 | 23.57 | 24.05 | 23.42 | 23.99 | 36,400 | +0.67(+2.87%) |
Jan 18, 2019 | 24.19 | 24.19 | 23.25 | 23.32 | 149,316 | -0.56(-2.35%) |
Jan 17, 2019 | 24.67 | 24.85 | 23.82 | 23.89 | 32,459 | -0.36(-1.48%) |
Jan 16, 2019 | 24.45 | 24.45 | 24.07 | 24.24 | 35,332 | -0.17(-0.68%) |
Jan 15, 2019 | 24.93 | 26.15 | 24.28 | 24.41 | 36,501 | -0.04(-0.14%) |
Jan 14, 2019 | 25.05 | 26.15 | 24.35 | 24.45 | 20,182 | +0.06(+0.26%) |
Jan 11, 2019 | 24.51 | 24.72 | 24.35 | 24.38 | 43,734 | -0.14(-0.55%) |
Jan 10, 2019 | 24.99 | 25.02 | 24.51 | 24.52 | 11,016 | -0.05(-0.19%) |
Jan 09, 2019 | 24.82 | 25.03 | 24.51 | 24.57 | 19,805 | -0.56(-2.23%) |
Jan 08, 2019 | 25.52 | 26.97 | 24.70 | 25.13 | 82,391 | -0.46(-1.80%) |
Jan 07, 2019 | 26.26 | 26.32 | 25.26 | 25.59 | 88,809 | -0.62(-2.35%) |
Jan 04, 2019 | 26.71 | 26.90 | 25.99 | 26.20 | 44,286 | -1.32(-4.80%) |
Jan 03, 2019 | 27.34 | 27.86 | 27.04 | 27.53 | 33,468 | +0.22(+0.80%) |
Jan 02, 2019 | 28.07 | 28.22 | 26.96 | 27.31 | 128,943 | -0.37(-1.34%) |
Dec 31, 2018 | 27.25 | 28.16 | 27.25 | 27.68 | 23,634 | -0.44(-1.58%) |
Dec 28, 2018 | 28.03 | 29.01 | 27.11 | 28.12 | 164,226 | +0.09(+0.32%) |
Dec 27, 2018 | 28.99 | 29.61 | 28.03 | 28.03 | 47,327 | -0.07(-0.24%) |
Dec 26, 2018 | 29.68 | 29.68 | 28.04 | 28.10 | 68,635 | -1.49(-5.04%) |
Dec 24, 2018 | 29.64 | 30.81 | 28.85 | 29.59 | 70,764 | +0.56(+1.93%) |
Dec 21, 2018 | 28.43 | 29.17 | 28.09 | 29.03 | 122,400 | +0.77(+2.72%) |
Dec 20, 2018 | 28.17 | 28.52 | 27.67 | 28.26 | 107,687 | +0.44(+1.59%) |
Dec 19, 2018 | 27.32 | 28.00 | 26.90 | 27.82 | 46,141 | +0.60(+2.19%) |
Dec 18, 2018 | 27.25 | 27.31 | 26.74 | 27.22 | 83,867 | -0.05(-0.17%) |
Dec 17, 2018 | 27.03 | 27.27 | 26.55 | 27.27 | 44,539 | +0.41(+1.52%) |
Dec 14, 2018 | 27.01 | 27.01 | 26.46 | 26.86 | 29,411 | +0.39(+1.47%) |
Dec 13, 2018 | 26.02 | 26.47 | 25.83 | 26.47 | 17,534 | +0.61(+2.38%) |
Dec 12, 2018 | 26.13 | 26.13 | 25.56 | 25.86 | 39,098 | -0.25(-0.97%) |
Dec 11, 2018 | 26.48 | 26.76 | 25.59 | 26.11 | 21,645 | +0.02(+0.09%) |
Dec 10, 2018 | 26.21 | 26.47 | 25.68 | 26.09 | 23,748 | +0.24(+0.92%) |
Dec 07, 2018 | 25.02 | 25.85 | 25.02 | 25.85 | 9,619 | +0.57(+2.25%) |
Dec 06, 2018 | 25.05 | 25.78 | 25.05 | 25.28 | 120,527 | +0.33(+1.30%) |
Dec 04, 2018 | 24.03 | 24.95 | 24.00 | 24.95 | 59,818 | +1.12(+4.71%) |
Dec 03, 2018 | 23.97 | 23.97 | 23.70 | 23.83 | 18,115 | -0.44(-1.83%) |
Nov 30, 2018 | 24.15 | 24.32 | 24.15 | 24.27 | 2,211 | +0.14(+0.56%) |
Nov 29, 2018 | 24.27 | 24.50 | 24.00 | 24.14 | 12,745 | -0.12(-0.50%) |
Nov 28, 2018 | 24.38 | 24.95 | 24.20 | 24.26 | 15,820 | -0.44(-1.78%) |
Nov 27, 2018 | 25.03 | 25.03 | 24.69 | 24.70 | 4,677 | +0.17(+0.68%) |
Nov 26, 2018 | 25.25 | 25.25 | 24.46 | 24.53 | 30,007 | -0.42(-1.68%) |
Nov 23, 2018 | 25.30 | 25.30 | 24.84 | 24.95 | 7,297 | -0.07(-0.26%) |
Nov 21, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.44(-1.73%) | |
Nov 20, 2018 | 25.32 | 25.58 | 25.11 | 25.46 | 244,444 | +0.31(+1.22%) |
Nov 19, 2018 | 24.94 | 25.15 | 24.60 | 25.15 | 13,168 | +0.32(+1.29%) |
Nov 16, 2018 | 25.32 | 25.35 | 24.62 | 24.83 | 10,393 | +0.00(+0.02%) |
Nov 15, 2018 | 24.69 | 25.22 | 24.60 | 24.83 | 25,761 | +0.03(+0.11%) |
Nov 14, 2018 | 25.02 | 25.10 | 24.55 | 24.80 | 51,550 | -0.26(-1.04%) |
Nov 13, 2018 | 25.67 | 25.67 | 24.55 | 25.06 | 31,589 | +0.02(+0.07%) |
Nov 12, 2018 | 24.77 | 25.07 | 24.77 | 25.04 | 31,059 | +0.43(+1.76%) |
Nov 09, 2018 | 24.51 | 24.78 | 24.47 | 24.61 | 18,465 | +0.40(+1.64%) |
Nov 08, 2018 | 24.06 | 24.28 | 24.00 | 24.21 | 12,029 | +0.51(+2.14%) |
Nov 07, 2018 | 23.66 | 24.36 | 23.51 | 23.70 | 124,905 | -0.49(-2.02%) |
Nov 06, 2018 | 24.46 | 24.46 | 24.09 | 24.19 | 28,556 | +0.00(+0.00%) |
Nov 05, 2018 | 24.34 | 24.38 | 24.14 | 24.19 | 12,840 | -0.19(-0.78%) |
Nov 02, 2018 | 23.79 | 24.60 | 23.79 | 24.38 | 54,289 | +0.24(+0.97%) |
Nov 01, 2018 | 24.96 | 25.22 | 24.15 | 24.15 | 45,049 | -1.15(-4.56%) |
Oct 31, 2018 | 24.84 | 25.39 | 24.29 | 25.30 | 33,431 | -0.20(-0.80%) |
Oct 30, 2018 | 26.76 | 26.76 | 25.50 | 25.50 | 36,809 | -0.54(-2.08%) |
Oct 29, 2018 | 25.83 | 26.27 | 25.19 | 26.05 | 53,657 | +0.22(+0.84%) |
Oct 26, 2018 | 26.52 | 26.52 | 25.41 | 25.83 | 43,564 | +0.41(+1.60%) |
Oct 25, 2018 | 26.32 | 26.68 | 25.23 | 25.42 | 34,501 | -0.38(-1.47%) |
Oct 24, 2018 | 25.96 | 26.98 | 24.87 | 25.80 | 64,055 | +0.93(+3.75%) |
Oct 23, 2018 | 25.01 | 25.58 | 24.80 | 24.87 | 30,086 | +0.23(+0.92%) |
Oct 22, 2018 | 24.79 | 24.81 | 24.07 | 24.65 | 23,931 | +0.12(+0.48%) |
Oct 19, 2018 | 24.10 | 24.53 | 23.86 | 24.53 | 63,135 | +0.43(+1.80%) |
Oct 18, 2018 | 23.70 | 24.37 | 23.70 | 24.09 | 32,933 | +0.41(+1.72%) |
Oct 17, 2018 | 24.19 | 24.19 | 23.69 | 23.69 | 14,504 | -0.37(-1.54%) |
Oct 16, 2018 | 24.27 | 24.27 | 23.88 | 24.06 | 21,098 | -0.05(-0.23%) |
Oct 15, 2018 | 24.84 | 24.87 | 24.01 | 24.11 | 81,910 | -0.33(-1.33%) |
Oct 12, 2018 | 24.09 | 24.76 | 23.95 | 24.44 | 77,730 | +0.14(+0.58%) |
Oct 11, 2018 | 24.19 | 24.34 | 23.74 | 24.30 | 97,870 | +0.40(+1.68%) |
Oct 10, 2018 | 23.38 | 23.89 | 23.38 | 23.89 | 94,461 | +0.56(+2.40%) |
Oct 09, 2018 | 23.24 | 23.35 | 23.06 | 23.33 | 16,859 | +0.25(+1.10%) |
Oct 08, 2018 | 23.67 | 23.67 | 23.08 | 23.08 | 34,350 | -0.10(-0.45%) |
Oct 05, 2018 | 23.13 | 23.32 | 22.92 | 23.18 | 74,634 | +0.23(+1.01%) |
Oct 04, 2018 | 22.97 | 23.04 | 22.78 | 22.95 | 93,117 | +0.20(+0.87%) |
Oct 03, 2018 | 23.14 | 23.14 | 22.63 | 22.75 | 43,592 | -0.02(-0.07%) |
Oct 02, 2018 | 22.79 | 22.84 | 22.69 | 22.77 | 25,835 | -0.06(-0.25%) |
Oct 01, 2018 | 23.29 | 23.29 | 22.62 | 22.83 | 39,085 | +0.10(+0.44%) |
Sep 28, 2018 | 22.94 | 22.94 | 22.68 | 22.73 | 73,086 | +0.07(+0.32%) |
Sep 27, 2018 | 22.61 | 22.66 | 22.59 | 22.66 | 3,980 | +0.10(+0.43%) |
Sep 26, 2018 | 22.50 | 22.56 | 22.50 | 22.56 | 882 | +0.07(+0.32%) |
Sep 25, 2018 | 22.37 | 22.49 | 22.37 | 22.49 | 331 | +0.14(+0.63%) |
Sep 24, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 234 | +0.30(+1.35%) |
Sep 21, 2018 | 21.93 | 22.05 | 21.93 | 22.05 | 995 | +0.05(+0.21%) |
Sep 20, 2018 | 22.09 | 22.09 | 22.00 | 22.00 | 362 | -0.18(-0.82%) |
Sep 19, 2018 | 22.19 | 22.19 | 22.19 | 22.19 | 613 | -0.19(-0.85%) |
Sep 18, 2018 | 22.42 | 22.42 | 22.38 | 22.38 | 8,420 | -0.07(-0.33%) |
Sep 17, 2018 | 22.35 | 22.46 | 22.35 | 22.45 | 3,007 | +0.06(+0.25%) |
Sep 14, 2018 | 22.42 | 22.47 | 22.34 | 22.39 | 45,886 | -0.13(-0.60%) |
Sep 13, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 128 | -0.10(-0.44%) |
Sep 12, 2018 | 22.63 | 22.63 | 22.63 | 22.63 | 110 | +0.01(+0.04%) |
Sep 11, 2018 | 22.76 | 22.80 | 22.62 | 22.62 | 2,151 | +0.02(+0.08%) |
Sep 10, 2018 | 22.61 | 22.61 | 22.60 | 22.60 | 227 | -0.05(-0.24%) |
Sep 07, 2018 | 22.84 | 22.84 | 22.66 | 22.66 | 1,437 | +0.03(+0.15%) |
Sep 06, 2018 | 22.60 | 22.62 | 22.59 | 22.62 | 2,017 | +0.00(+0.00%) |
Sep 05, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 497 | -0.06(-0.27%) |
Sep 04, 2018 | 22.64 | 22.75 | 22.64 | 22.68 | 1,260 | +0.20(+0.89%) |
Aug 31, 2018 | 22.48 | 22.48 | 22.48 | 0 | -0.04(-0.18%) | |
Aug 30, 2018 | 22.41 | 22.52 | 22.41 | 22.52 | 884 | +0.22(+0.98%) |
Aug 29, 2018 | 22.36 | 22.40 | 22.30 | 22.30 | 1,520 | -0.05(-0.20%) |
Aug 28, 2018 | 22.65 | 22.65 | 22.29 | 22.35 | 9,122 | +0.17(+0.75%) |
Aug 27, 2018 | 22.85 | 22.85 | 22.18 | 22.18 | 1,372 | -0.38(-1.70%) |
Aug 24, 2018 | 22.52 | 22.57 | 22.52 | 22.57 | 1,437 | +0.04(+0.16%) |
Aug 23, 2018 | 23.09 | 23.09 | 22.47 | 22.53 | 2,841 | -0.12(-0.52%) |
Aug 22, 2018 | 22.38 | 22.66 | 22.38 | 22.65 | 18,565 | +0.12(+0.52%) |
Aug 21, 2018 | 22.70 | 22.70 | 22.36 | 22.53 | 3,959 | +0.10(+0.44%) |
Aug 20, 2018 | 22.47 | 22.58 | 22.43 | 22.43 | 6,824 | -0.09(-0.40%) |
Aug 17, 2018 | 22.52 | 22.52 | 22.52 | 22.52 | 221 | -0.10(-0.44%) |
Aug 16, 2018 | 22.56 | 22.62 | 22.54 | 22.62 | 5,210 | -0.26(-1.15%) |
Aug 15, 2018 | 22.92 | 22.92 | 22.88 | 22.88 | 32,938 | +0.26(+1.16%) |
Aug 14, 2018 | 22.80 | 22.80 | 22.62 | 22.62 | 917 | -0.24(-1.07%) |
Aug 13, 2018 | 22.86 | 22.86 | 22.86 | 22.86 | 584 | +0.32(+1.40%) |
Aug 10, 2018 | 22.55 | 22.55 | 22.55 | 84 | -0.00(-0.02%) | |
Aug 09, 2018 | 22.47 | 22.57 | 22.47 | 22.55 | 2,874 | +0.01(+0.06%) |
Aug 08, 2018 | 22.54 | 22.54 | 22.54 | 22.54 | 695 | +0.15(+0.69%) |
Aug 07, 2018 | 22.29 | 22.38 | 22.29 | 22.38 | 410 | -0.04(-0.19%) |
Aug 06, 2018 | 22.46 | 22.46 | 22.40 | 22.42 | 89,233 | -0.37(-1.61%) |
Aug 02, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.33(+1.49%) | |
Aug 01, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 1,187 | +0.09(+0.40%) |
Jul 31, 2018 | 22.37 | 22.37 | 22.37 | 22.37 | 601 | -0.29(-1.28%) |
Jul 30, 2018 | 22.49 | 22.66 | 22.49 | 22.66 | 331 | +0.00(+0.00%) |
Jul 27, 2018 | 44 | +0.00(+0.00%) | ||||
Jul 26, 2018 | 22.70 | 22.70 | 22.70 | 44 | -0.03(-0.12%) | |
Jul 20, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.06(+0.28%) | |
Jul 19, 2018 | 22.78 | 22.79 | 22.66 | 22.66 | 1,216 | -0.12(-0.52%) |
Jul 18, 2018 | 22.74 | 22.78 | 22.74 | 22.78 | 445 | +0.21(+0.92%) |
Jul 16, 2018 | 22.57 | 22.57 | 22.57 | 22 | -0.05(-0.21%) | |
Jul 13, 2018 | 22.62 | 22.62 | 22.62 | 22.62 | 552 | +0.01(+0.05%) |
Jul 12, 2018 | 22.59 | 22.61 | 22.59 | 22.61 | 2,100 | -0.03(-0.12%) |