Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.50 | 22.53 | 22.35 | 22.46 | 91,400 | +0.12(+0.54%) |
Jun 27, 2019 | 22.08 | 22.46 | 22.01 | 22.34 | 182,122 | +0.24(+1.09%) |
Jun 26, 2019 | 22.18 | 22.20 | 22.05 | 22.10 | 38,469 | -0.27(-1.21%) |
Jun 25, 2019 | 22.47 | 22.48 | 22.27 | 22.37 | 107,686 | -0.69(-2.99%) |
Jun 24, 2019 | 23.27 | 23.30 | 23.04 | 23.06 | 87,539 | -0.71(-2.99%) |
Jun 21, 2019 | 23.52 | 23.77 | 23.52 | 23.77 | 50,500 | +0.24(+1.02%) |
Jun 20, 2019 | 23.53 | 23.57 | 23.50 | 23.53 | 27,950 | +0.29(+1.25%) |
Jun 19, 2019 | 23.25 | 23.29 | 23.14 | 23.24 | 37,985 | -0.18(-0.77%) |
Jun 18, 2019 | 23.38 | 23.46 | 23.25 | 23.42 | 60,823 | +0.43(+1.87%) |
Jun 17, 2019 | 22.97 | 23.09 | 22.97 | 22.99 | 25,147 | -0.03(-0.13%) |
Jun 14, 2019 | 23.03 | 23.06 | 22.97 | 23.02 | 33,100 | +0.07(+0.31%) |
Jun 13, 2019 | 22.92 | 23.00 | 22.89 | 22.95 | 58,425 | +0.28(+1.24%) |
Jun 12, 2019 | 22.73 | 22.84 | 22.67 | 22.67 | 68,064 | -0.31(-1.35%) |
Jun 11, 2019 | 23.04 | 23.07 | 22.95 | 22.98 | 164,189 | +0.03(+0.13%) |
Jun 10, 2019 | 23.01 | 23.03 | 22.95 | 22.95 | 43,705 | -0.11(-0.48%) |
Jun 07, 2019 | 23.02 | 23.11 | 23.00 | 23.06 | 36,500 | +0.29(+1.27%) |
Jun 06, 2019 | 22.73 | 22.80 | 22.71 | 22.77 | 46,727 | +0.36(+1.61%) |
Jun 05, 2019 | 22.49 | 22.49 | 22.40 | 22.41 | 160,978 | -0.04(-0.18%) |
Jun 04, 2019 | 22.48 | 22.50 | 22.26 | 22.45 | 67,524 | +0.03(+0.13%) |
Jun 03, 2019 | 22.39 | 22.50 | 22.36 | 22.42 | 75,059 | +0.01(+0.04%) |
May 31, 2019 | 22.33 | 22.48 | 22.33 | 22.41 | 89,600 | -0.02(-0.09%) |
May 30, 2019 | 22.44 | 22.50 | 22.42 | 22.43 | 94,530 | -0.12(-0.51%) |
May 29, 2019 | 22.55 | 22.57 | 22.48 | 22.55 | 41,024 | -0.28(-1.23%) |
May 28, 2019 | 23.02 | 23.05 | 22.82 | 22.82 | 69,667 | -0.04(-0.17%) |
May 24, 2019 | 22.91 | 22.91 | 22.81 | 22.86 | 43,500 | +0.33(+1.46%) |
May 23, 2019 | 22.47 | 22.62 | 22.41 | 22.54 | 178,521 | -0.22(-0.95%) |
May 22, 2019 | 22.77 | 22.83 | 22.70 | 22.75 | 30,851 | -0.36(-1.56%) |
May 21, 2019 | 23.20 | 23.26 | 23.01 | 23.11 | 105,139 | -0.35(-1.48%) |
May 20, 2019 | 23.36 | 23.54 | 23.35 | 23.46 | 35,371 | +0.14(+0.60%) |
May 17, 2019 | 23.24 | 23.42 | 23.21 | 23.32 | 45,900 | +0.13(+0.56%) |
May 16, 2019 | 23.09 | 23.29 | 23.09 | 23.19 | 144,825 | -0.09(-0.39%) |
May 15, 2019 | 23.06 | 23.28 | 23.03 | 23.28 | 131,877 | +0.40(+1.75%) |
May 14, 2019 | 22.90 | 23.01 | 22.84 | 22.88 | 128,774 | -0.14(-0.61%) |
May 13, 2019 | 23.03 | 23.08 | 22.97 | 23.02 | 37,609 | -0.21(-0.90%) |
May 10, 2019 | 23.24 | 23.26 | 23.10 | 23.23 | 79,100 | -0.24(-1.02%) |
May 09, 2019 | 23.37 | 23.53 | 23.37 | 23.47 | 55,627 | +0.07(+0.30%) |
May 08, 2019 | 23.44 | 23.49 | 23.29 | 23.40 | 94,214 | -0.21(-0.89%) |
May 07, 2019 | 23.81 | 23.86 | 23.60 | 23.61 | 40,036 | -0.27(-1.13%) |
May 06, 2019 | 23.72 | 23.92 | 23.70 | 23.88 | 64,067 | -0.02(-0.08%) |
May 03, 2019 | 23.90 | 23.93 | 23.81 | 23.90 | 40,600 | +0.15(+0.63%) |
May 02, 2019 | 23.91 | 23.91 | 23.68 | 23.75 | 50,987 | -0.14(-0.59%) |
May 01, 2019 | 24.05 | 24.16 | 23.89 | 23.89 | 55,884 | -0.20(-0.83%) |
Apr 30, 2019 | 23.89 | 24.11 | 23.88 | 24.09 | 49,675 | +0.39(+1.65%) |
Apr 29, 2019 | 23.65 | 23.77 | 23.63 | 23.70 | 428,327 | -0.03(-0.13%) |
Apr 26, 2019 | 23.75 | 23.78 | 23.67 | 23.73 | 267,600 | +0.08(+0.34%) |
Apr 25, 2019 | 23.57 | 23.70 | 23.57 | 23.65 | 86,666 | +0.12(+0.51%) |
Apr 24, 2019 | 23.42 | 23.68 | 23.42 | 23.53 | 58,416 | -0.34(-1.42%) |
Apr 23, 2019 | 23.63 | 23.94 | 23.59 | 23.87 | 87,407 | -0.89(-3.61%) |
Apr 22, 2019 | 24.70 | 24.89 | 24.69 | 24.77 | 27,519 | +0.07(+0.28%) |
Apr 18, 2019 | 24.71 | 24.88 | 24.65 | 24.70 | 46,000 | -0.23(-0.90%) |
Apr 17, 2019 | 24.80 | 24.94 | 24.80 | 24.92 | 45,798 | -0.08(-0.32%) |
Apr 16, 2019 | 25.11 | 25.16 | 25.00 | 25.00 | 41,836 | -0.20(-0.79%) |
Apr 15, 2019 | 25.06 | 25.27 | 24.97 | 25.20 | 62,655 | +0.45(+1.82%) |
Apr 12, 2019 | 24.87 | 24.89 | 24.74 | 24.75 | 56,800 | -1.04(-4.03%) |
Apr 11, 2019 | 25.96 | 25.96 | 25.77 | 25.79 | 23,053 | -0.39(-1.51%) |
Apr 10, 2019 | 26.04 | 26.19 | 25.97 | 26.18 | 153,518 | +0.31(+1.22%) |
Apr 09, 2019 | 25.96 | 26.00 | 25.75 | 25.87 | 36,143 | -0.04(-0.14%) |
Apr 08, 2019 | 26.08 | 26.08 | 25.86 | 25.91 | 20,217 | +0.01(+0.02%) |
Apr 05, 2019 | 25.82 | 25.91 | 25.82 | 25.90 | 18,700 | -0.20(-0.75%) |
Apr 04, 2019 | 26.00 | 26.16 | 26.00 | 26.09 | 42,987 | +0.08(+0.33%) |
Apr 03, 2019 | 25.88 | 26.07 | 25.88 | 26.01 | 33,438 | -0.02(-0.10%) |
Apr 02, 2019 | 25.88 | 26.06 | 25.88 | 26.04 | 37,449 | -0.24(-0.91%) |
Apr 01, 2019 | 26.57 | 26.57 | 26.20 | 26.27 | 37,906 | -0.30(-1.13%) |
Mar 29, 2019 | 26.36 | 26.63 | 26.36 | 26.57 | 32,500 | +0.11(+0.42%) |
Mar 28, 2019 | 26.66 | 26.76 | 26.40 | 26.46 | 38,615 | -0.48(-1.76%) |
Mar 27, 2019 | 26.67 | 26.95 | 26.66 | 26.94 | 60,285 | +0.53(+2.01%) |
Mar 26, 2019 | 26.63 | 26.63 | 26.34 | 26.41 | 62,178 | -0.03(-0.11%) |
Mar 25, 2019 | 26.55 | 26.57 | 26.37 | 26.44 | 52,130 | -0.14(-0.53%) |
Mar 22, 2019 | 26.64 | 26.75 | 26.54 | 26.58 | 38,500 | -0.35(-1.30%) |
Mar 21, 2019 | 26.79 | 26.93 | 26.77 | 26.93 | 46,931 | +0.05(+0.19%) |
Mar 20, 2019 | 26.78 | 26.95 | 26.66 | 26.88 | 96,353 | +0.28(+1.05%) |
Mar 19, 2019 | 26.89 | 26.91 | 26.54 | 26.60 | 25,287 | -0.01(-0.04%) |
Mar 18, 2019 | 26.35 | 26.65 | 26.34 | 26.61 | 56,153 | +0.65(+2.50%) |
Mar 15, 2019 | 25.91 | 26.08 | 25.90 | 25.96 | 38,700 | +0.45(+1.76%) |
Mar 14, 2019 | 25.51 | 25.55 | 25.47 | 25.51 | 58,209 | -0.05(-0.22%) |
Mar 13, 2019 | 25.39 | 25.58 | 25.33 | 25.57 | 72,227 | +0.35(+1.37%) |
Mar 12, 2019 | 25.17 | 25.27 | 25.15 | 25.22 | 38,580 | +0.15(+0.60%) |
Mar 11, 2019 | 24.95 | 25.08 | 24.95 | 25.07 | 53,761 | +0.09(+0.38%) |
Mar 08, 2019 | 25.02 | 25.10 | 24.96 | 24.98 | 62,800 | -0.02(-0.10%) |
Mar 07, 2019 | 25.11 | 25.18 | 24.98 | 25.00 | 94,160 | -0.62(-2.42%) |
Mar 06, 2019 | 25.57 | 25.66 | 25.57 | 25.62 | 77,406 | +0.04(+0.16%) |
Mar 05, 2019 | 25.51 | 25.61 | 25.50 | 25.58 | 69,786 | +0.39(+1.57%) |
Mar 04, 2019 | 25.15 | 25.23 | 25.07 | 25.18 | 109,554 | +0.18(+0.74%) |
Mar 01, 2019 | 25.94 | 26.02 | 25.00 | 25.00 | 169,700 | -0.70(-2.72%) |
Feb 28, 2019 | 25.72 | 25.87 | 25.69 | 25.70 | 40,033 | +0.04(+0.14%) |
Feb 27, 2019 | 25.58 | 25.72 | 25.46 | 25.66 | 65,188 | -0.44(-1.67%) |
Feb 26, 2019 | 25.99 | 26.15 | 25.98 | 26.10 | 60,525 | +0.19(+0.73%) |
Feb 25, 2019 | 25.95 | 26.01 | 25.89 | 25.91 | 64,861 | +0.02(+0.10%) |
Feb 22, 2019 | 25.83 | 25.95 | 25.81 | 25.89 | 31,400 | -0.04(-0.14%) |
Feb 21, 2019 | 25.99 | 26.03 | 25.91 | 25.92 | 1,035,434 | -0.03(-0.13%) |
Feb 20, 2019 | 25.99 | 26.03 | 25.93 | 25.95 | 254,129 | -0.14(-0.52%) |
Feb 19, 2019 | 25.93 | 26.14 | 25.92 | 26.09 | 64,444 | +0.14(+0.52%) |
Feb 15, 2019 | 25.84 | 25.97 | 25.78 | 25.95 | 42,600 | +0.09(+0.37%) |
Feb 14, 2019 | 25.81 | 25.90 | 25.69 | 25.86 | 49,105 | -0.05(-0.19%) |
Feb 13, 2019 | 26.12 | 26.16 | 25.86 | 25.91 | 34,740 | -0.35(-1.33%) |
Feb 12, 2019 | 26.03 | 26.30 | 26.03 | 26.26 | 34,860 | +0.10(+0.38%) |
Feb 11, 2019 | 26.12 | 26.19 | 26.07 | 26.16 | 92,624 | -0.26(-0.98%) |
Feb 08, 2019 | 26.27 | 26.42 | 26.22 | 26.42 | 24,200 | -0.01(-0.06%) |
Feb 07, 2019 | 26.48 | 26.49 | 26.35 | 26.43 | 43,966 | -0.21(-0.81%) |
Feb 06, 2019 | 26.50 | 26.68 | 26.48 | 26.65 | 191,698 | -0.01(-0.02%) |
Feb 05, 2019 | 26.46 | 26.68 | 26.46 | 26.66 | 57,069 | +0.20(+0.76%) |
Feb 04, 2019 | 26.36 | 26.49 | 26.25 | 26.45 | 46,414 | +0.14(+0.55%) |
Feb 01, 2019 | 26.20 | 26.32 | 26.20 | 26.31 | 123,700 | -0.01(-0.02%) |
Jan 31, 2019 | 26.18 | 26.39 | 26.08 | 26.32 | 64,425 | -0.38(-1.44%) |
Jan 30, 2019 | 26.70 | 26.80 | 26.50 | 26.70 | 68,575 | -0.03(-0.11%) |
Jan 29, 2019 | 26.68 | 26.77 | 26.68 | 26.73 | 65,998 | +0.20(+0.75%) |
Jan 28, 2019 | 26.43 | 26.62 | 26.42 | 26.53 | 147,409 | -0.12(-0.47%) |
Jan 25, 2019 | 26.52 | 26.72 | 26.49 | 26.66 | 134,800 | +0.55(+2.09%) |
Jan 24, 2019 | 26.11 | 26.20 | 26.07 | 26.11 | 478,357 | -0.22(-0.84%) |
Jan 23, 2019 | 26.32 | 26.43 | 26.31 | 26.33 | 53,898 | +0.92(+3.64%) |
Jan 22, 2019 | 25.46 | 25.54 | 25.34 | 25.41 | 34,567 | -0.29(-1.11%) |
Jan 18, 2019 | 25.74 | 25.76 | 25.58 | 25.69 | 80,000 | +0.21(+0.84%) |
Jan 17, 2019 | 25.40 | 25.56 | 25.39 | 25.48 | 78,540 | +0.03(+0.12%) |
Jan 16, 2019 | 25.55 | 25.55 | 25.40 | 25.45 | 49,901 | +0.04(+0.14%) |
Jan 15, 2019 | 25.47 | 25.55 | 25.32 | 25.41 | 53,147 | -0.23(-0.92%) |
Jan 14, 2019 | 25.65 | 25.72 | 25.59 | 25.64 | 49,440 | -0.07(-0.27%) |
Jan 11, 2019 | 25.69 | 25.81 | 25.59 | 25.71 | 94,000 | -0.30(-1.17%) |
Jan 10, 2019 | 25.89 | 26.04 | 25.86 | 26.02 | 70,858 | +0.22(+0.87%) |
Jan 09, 2019 | 25.70 | 25.87 | 25.65 | 25.80 | 38,978 | +0.07(+0.25%) |
Jan 08, 2019 | 25.56 | 25.89 | 25.54 | 25.73 | 56,812 | +0.09(+0.33%) |
Jan 07, 2019 | 25.39 | 25.70 | 25.37 | 25.64 | 103,095 | +0.21(+0.83%) |
Jan 04, 2019 | 25.23 | 25.56 | 25.21 | 25.43 | 52,200 | +0.21(+0.85%) |
Jan 03, 2019 | 25.05 | 25.31 | 25.05 | 25.22 | 49,409 | +0.15(+0.62%) |
Jan 02, 2019 | 24.98 | 25.17 | 24.98 | 25.07 | 42,314 | -0.16(-0.65%) |
Dec 31, 2018 | 25.20 | 25.32 | 25.11 | 25.23 | 78,900 | +0.08(+0.32%) |
Dec 28, 2018 | 25.34 | 25.36 | 25.10 | 25.15 | 759,300 | -0.04(-0.16%) |
Dec 27, 2018 | 25.05 | 25.23 | 24.86 | 25.19 | 344,207 | -0.05(-0.20%) |
Dec 26, 2018 | 25.04 | 25.28 | 24.85 | 25.24 | 85,526 | +0.29(+1.14%) |
Dec 24, 2018 | 24.95 | 25.16 | 24.70 | 24.95 | 106,100 | -0.25(-0.97%) |
Dec 21, 2018 | 25.13 | 25.48 | 25.12 | 25.20 | 157,800 | -0.37(-1.45%) |
Dec 20, 2018 | 25.30 | 25.59 | 25.30 | 25.57 | 107,570 | +0.21(+0.85%) |
Dec 19, 2018 | 25.57 | 25.70 | 25.29 | 25.36 | 673,931 | +0.21(+0.86%) |
Dec 18, 2018 | 25.07 | 25.22 | 25.05 | 25.14 | 98,036 | -0.16(-0.63%) |
Dec 17, 2018 | 25.41 | 25.50 | 25.28 | 25.30 | 152,906 | -0.27(-1.06%) |
Dec 14, 2018 | 25.25 | 25.70 | 25.24 | 25.57 | 1,347,000 | +0.19(+0.75%) |
Dec 13, 2018 | 25.17 | 25.42 | 25.16 | 25.38 | 96,511 | -0.32(-1.23%) |
Dec 12, 2018 | 25.61 | 25.83 | 25.61 | 25.70 | 46,802 | +0.47(+1.86%) |
Dec 11, 2018 | 25.20 | 25.34 | 25.02 | 25.23 | 58,093 | +0.13(+0.52%) |
Dec 10, 2018 | 25.10 | 25.18 | 24.88 | 25.09 | 83,407 | -0.04(-0.14%) |
Dec 07, 2018 | 25.34 | 25.43 | 25.13 | 25.13 | 392,800 | +0.12(+0.48%) |
Dec 06, 2018 | 24.99 | 25.15 | 24.91 | 25.01 | 1,274,977 | -0.39(-1.54%) |
Dec 04, 2018 | 25.90 | 25.92 | 25.40 | 25.40 | 182,600 | +0.01(+0.04%) |
Dec 03, 2018 | 25.62 | 25.64 | 25.30 | 25.39 | 44,112 | -0.26(-1.01%) |
Nov 30, 2018 | 25.74 | 25.79 | 25.58 | 25.65 | 64,600 | +0.03(+0.12%) |
Nov 29, 2018 | 25.65 | 25.83 | 25.51 | 25.62 | 110,612 | -0.29(-1.12%) |
Nov 28, 2018 | 25.60 | 25.94 | 25.51 | 25.91 | 34,539 | +0.34(+1.31%) |
Nov 27, 2018 | 25.55 | 25.62 | 25.48 | 25.57 | 141,371 | -0.12(-0.45%) |
Nov 26, 2018 | 25.61 | 25.71 | 25.56 | 25.69 | 105,844 | +0.20(+0.79%) |
Nov 23, 2018 | 25.41 | 25.57 | 25.40 | 25.49 | 16,000 | -0.10(-0.38%) |
Nov 21, 2018 | 25.59 | 25.59 | 25.59 | 0 | +0.20(+0.77%) | |
Nov 20, 2018 | 25.60 | 25.61 | 25.33 | 25.39 | 49,582 | -0.74(-2.83%) |
Nov 19, 2018 | 26.23 | 26.29 | 26.05 | 26.13 | 47,694 | +0.07(+0.29%) |
Nov 16, 2018 | 26.05 | 26.14 | 25.91 | 26.05 | 59,600 | +0.16(+0.64%) |
Nov 15, 2018 | 25.56 | 26.04 | 25.54 | 25.89 | 48,556 | -0.01(-0.04%) |
Nov 14, 2018 | 25.94 | 26.00 | 25.64 | 25.90 | 144,113 | -0.02(-0.08%) |
Nov 13, 2018 | 25.64 | 26.10 | 25.59 | 25.92 | 462,316 | +0.68(+2.69%) |
Nov 12, 2018 | 25.35 | 25.46 | 25.24 | 25.24 | 483,924 | -0.37(-1.43%) |
Nov 09, 2018 | 25.46 | 25.66 | 25.46 | 25.61 | 297,000 | +0.46(+1.85%) |
Nov 08, 2018 | 25.18 | 25.31 | 25.04 | 25.14 | 75,756 | +0.18(+0.70%) |
Nov 07, 2018 | 24.96 | 25.03 | 24.80 | 24.96 | 76,088 | +1.66(+7.15%) |
Nov 06, 2018 | 23.16 | 23.32 | 23.04 | 23.30 | 241,158 | -0.01(-0.04%) |
Nov 05, 2018 | 23.30 | 23.33 | 23.17 | 23.31 | 79,835 | +0.09(+0.41%) |
Nov 02, 2018 | 23.15 | 23.33 | 23.05 | 23.21 | 37,400 | +0.08(+0.35%) |
Nov 01, 2018 | 23.24 | 23.33 | 23.04 | 23.14 | 15,736 | +0.25(+1.08%) |
Oct 31, 2018 | 22.96 | 22.96 | 22.72 | 22.89 | 118,195 | -0.03(-0.14%) |
Oct 30, 2018 | 22.86 | 22.99 | 22.81 | 22.92 | 305,987 | +0.33(+1.44%) |
Oct 29, 2018 | 22.79 | 22.88 | 22.51 | 22.59 | 205,433 | -0.35(-1.53%) |
Oct 26, 2018 | 22.89 | 23.05 | 22.69 | 22.95 | 88,200 | -0.36(-1.52%) |
Oct 25, 2018 | 23.24 | 23.41 | 23.17 | 23.30 | 120,651 | +0.29(+1.26%) |
Oct 24, 2018 | 23.20 | 23.27 | 22.97 | 23.01 | 87,449 | -0.41(-1.75%) |
Oct 23, 2018 | 23.23 | 23.46 | 23.15 | 23.42 | 235,787 | +0.52(+2.27%) |
Oct 22, 2018 | 23.06 | 23.06 | 22.86 | 22.90 | 69,322 | -0.19(-0.80%) |
Oct 19, 2018 | 22.96 | 23.14 | 22.95 | 23.09 | 53,500 | +0.37(+1.61%) |
Oct 18, 2018 | 22.89 | 22.94 | 22.70 | 22.72 | 203,488 | +0.28(+1.25%) |
Oct 17, 2018 | 22.69 | 22.70 | 22.40 | 22.44 | 300,274 | -0.20(-0.91%) |
Oct 16, 2018 | 22.43 | 22.68 | 22.36 | 22.64 | 71,275 | -0.12(-0.55%) |
Oct 15, 2018 | 22.68 | 22.86 | 22.65 | 22.77 | 516,200 | +0.65(+2.94%) |
Oct 12, 2018 | 22.17 | 22.17 | 21.98 | 22.12 | 175,900 | +0.03(+0.14%) |
Oct 11, 2018 | 22.22 | 22.25 | 22.03 | 22.09 | 135,153 | -0.32(-1.43%) |
Oct 10, 2018 | 22.65 | 22.72 | 22.39 | 22.41 | 181,739 | +0.15(+0.67%) |
Oct 09, 2018 | 22.04 | 22.30 | 21.98 | 22.26 | 114,334 | +0.51(+2.34%) |
Oct 08, 2018 | 21.58 | 21.81 | 21.58 | 21.75 | 296,082 | -0.07(-0.32%) |
Oct 05, 2018 | 21.97 | 22.01 | 21.76 | 21.82 | 133,700 | -0.02(-0.07%) |
Oct 04, 2018 | 21.99 | 22.00 | 21.78 | 21.84 | 65,173 | -0.41(-1.87%) |
Oct 03, 2018 | 22.34 | 22.43 | 22.22 | 22.25 | 71,306 | -0.09(-0.40%) |
Oct 02, 2018 | 22.14 | 22.40 | 22.13 | 22.34 | 25,830 | -0.05(-0.22%) |
Oct 01, 2018 | 22.68 | 22.69 | 22.31 | 22.39 | 174,951 | -0.46(-2.01%) |
Sep 28, 2018 | 22.80 | 22.91 | 22.80 | 22.85 | 43,500 | -0.03(-0.13%) |
Sep 27, 2018 | 22.87 | 23.04 | 22.83 | 22.88 | 84,263 | -0.04(-0.17%) |
Sep 26, 2018 | 22.82 | 23.04 | 22.82 | 22.92 | 46,558 | +0.03(+0.11%) |
Sep 25, 2018 | 22.96 | 23.04 | 22.84 | 22.89 | 36,753 | +0.07(+0.31%) |
Sep 24, 2018 | 22.83 | 22.98 | 22.81 | 22.82 | 88,384 | +0.25(+1.09%) |
Sep 21, 2018 | 22.28 | 22.66 | 22.28 | 22.58 | 193,100 | +0.28(+1.26%) |
Sep 20, 2018 | 22.42 | 22.42 | 22.12 | 22.30 | 200,670 | -0.18(-0.80%) |
Sep 19, 2018 | 22.55 | 22.55 | 22.44 | 22.48 | 116,403 | -0.26(-1.14%) |
Sep 18, 2018 | 22.69 | 22.79 | 22.66 | 22.74 | 40,226 | -0.29(-1.26%) |
Sep 17, 2018 | 23.36 | 23.36 | 23.01 | 23.03 | 40,418 | +0.40(+1.77%) |
Sep 14, 2018 | 22.57 | 22.81 | 22.44 | 22.63 | 79,200 | -1.21(-5.06%) |
Sep 13, 2018 | 24.08 | 24.09 | 23.74 | 23.84 | 25,810 | -0.56(-2.32%) |
Sep 12, 2018 | 24.35 | 24.50 | 24.33 | 24.40 | 74,125 | +0.32(+1.35%) |
Sep 11, 2018 | 23.98 | 24.11 | 23.96 | 24.07 | 133,426 | +0.07(+0.31%) |
Sep 10, 2018 | 23.99 | 24.08 | 23.88 | 24.00 | 29,880 | -0.04(-0.15%) |
Sep 07, 2018 | 24.05 | 24.10 | 23.97 | 24.04 | 43,000 | -0.16(-0.68%) |
Sep 06, 2018 | 24.22 | 24.27 | 24.11 | 24.20 | 50,195 | -0.13(-0.53%) |
Sep 05, 2018 | 24.26 | 24.36 | 24.19 | 24.33 | 55,078 | +0.35(+1.46%) |
Sep 04, 2018 | 23.83 | 24.01 | 23.81 | 23.98 | 42,909 | -0.26(-1.07%) |
Aug 31, 2018 | 24.24 | 24.24 | 24.24 | 0 | -0.16(-0.66%) | |
Aug 30, 2018 | 24.33 | 24.50 | 24.29 | 24.40 | 70,098 | -0.14(-0.57%) |
Aug 29, 2018 | 24.43 | 24.54 | 24.43 | 24.54 | 41,406 | -0.05(-0.18%) |
Aug 28, 2018 | 24.78 | 24.80 | 24.57 | 24.59 | 512,881 | -0.11(-0.47%) |
Aug 27, 2018 | 24.68 | 24.77 | 24.63 | 24.70 | 216,319 | +0.18(+0.73%) |
Aug 24, 2018 | 24.49 | 24.55 | 24.48 | 24.52 | 61,500 | +0.15(+0.62%) |
Aug 23, 2018 | 24.39 | 24.43 | 24.31 | 24.37 | 167,924 | -0.09(-0.38%) |
Aug 22, 2018 | 24.49 | 24.50 | 24.41 | 24.46 | 56,861 | +0.09(+0.39%) |
Aug 21, 2018 | 24.41 | 24.50 | 24.27 | 24.37 | 28,140 | +0.23(+0.95%) |
Aug 20, 2018 | 23.99 | 24.15 | 23.97 | 24.14 | 33,070 | +0.27(+1.13%) |
Aug 17, 2018 | 23.78 | 23.93 | 23.74 | 23.87 | 28,600 | +0.07(+0.29%) |
Aug 16, 2018 | 23.78 | 23.91 | 23.75 | 23.80 | 99,313 | +0.27(+1.15%) |
Aug 15, 2018 | 23.31 | 23.56 | 23.30 | 23.53 | 69,361 | -0.09(-0.38%) |
Aug 14, 2018 | 23.51 | 23.65 | 23.51 | 23.62 | 99,518 | +0.08(+0.34%) |
Aug 13, 2018 | 23.64 | 23.71 | 23.47 | 23.54 | 46,200 | +0.02(+0.09%) |
Aug 10, 2018 | 23.48 | 23.58 | 23.42 | 23.52 | 66,400 | -0.58(-2.41%) |
Aug 09, 2018 | 24.20 | 24.24 | 24.08 | 24.10 | 173,227 | +0.19(+0.77%) |
Aug 08, 2018 | 23.90 | 23.95 | 23.55 | 23.91 | 58,244 | -0.39(-1.62%) |
Aug 07, 2018 | 24.30 | 24.35 | 24.08 | 24.31 | 64,622 | -0.77(-3.07%) |
Aug 06, 2018 | 24.98 | 25.14 | 24.94 | 25.08 | 27,690 | +0.00(+0.00%) |
Aug 03, 2018 | 25.03 | 25.12 | 25.02 | 25.08 | 24,600 | -0.34(-1.32%) |
Aug 02, 2018 | 25.53 | 25.53 | 25.39 | 25.41 | 22,405 | +0.00(+0.02%) |
Aug 01, 2018 | 25.43 | 25.48 | 25.39 | 25.41 | 21,239 | +0.00(+0.02%) |
Jul 31, 2018 | 25.41 | 25.47 | 25.34 | 25.41 | 87,885 | +0.11(+0.42%) |
Jul 30, 2018 | 25.31 | 25.40 | 25.29 | 25.30 | 58,907 | +0.23(+0.94%) |
Jul 27, 2018 | 24.98 | 25.14 | 24.98 | 25.07 | 40,700 | -0.01(-0.06%) |
Jul 26, 2018 | 25.04 | 25.10 | 25.00 | 25.08 | 58,667 | -0.25(-0.99%) |
Jul 25, 2018 | 25.07 | 25.33 | 25.00 | 25.33 | 55,175 | +0.29(+1.16%) |
Jul 24, 2018 | 25.09 | 25.13 | 24.98 | 25.04 | 51,661 | -0.09(-0.36%) |
Jul 23, 2018 | 25.24 | 25.25 | 25.09 | 25.13 | 91,351 | -0.03(-0.10%) |
Jul 20, 2018 | 24.97 | 25.22 | 24.97 | 25.16 | 191,898 | +0.32(+1.27%) |
Jul 19, 2018 | 24.78 | 24.96 | 24.71 | 24.84 | 126,472 | -0.07(-0.28%) |
Jul 18, 2018 | 24.95 | 25.00 | 24.84 | 24.91 | 86,482 | -0.23(-0.91%) |
Jul 17, 2018 | 25.04 | 25.17 | 25.03 | 25.14 | 58,270 | +0.22(+0.88%) |
Jul 16, 2018 | 24.81 | 24.93 | 24.81 | 24.92 | 46,639 | +0.25(+0.99%) |
Jul 13, 2018 | 24.52 | 24.70 | 24.52 | 24.68 | 49,529 | +0.21(+0.84%) |
Jul 12, 2018 | 24.22 | 24.56 | 24.21 | 24.47 | 113,217 | +0.01(+0.04%) |
Jul 11, 2018 | 24.75 | 24.86 | 24.38 | 24.46 | 93,318 | -0.38(-1.53%) |
Jul 10, 2018 | 24.61 | 24.86 | 24.61 | 24.84 | 80,949 | +0.28(+1.14%) |
Jul 09, 2018 | 24.48 | 24.56 | 24.43 | 24.56 | 56,788 | +0.21(+0.86%) |
Jul 06, 2018 | 24.27 | 24.35 | 24.22 | 24.35 | 80,477 | +0.28(+1.16%) |
Jul 05, 2018 | 24.03 | 24.07 | 23.95 | 24.07 | 30,320 | +0.52(+2.19%) |
Jul 03, 2018 | 23.55 | 23.55 | 23.55 | 0 | -0.02(-0.06%) |