Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.25 | 25.06 | 24.21 | 24.41 | 383,293 | +0.12(+0.49%) |
Jul 30, 2019 | 22.97 | 24.39 | 22.21 | 24.29 | 456,218 | +1.69(+7.47%) |
Jul 29, 2019 | 22.84 | 22.93 | 22.48 | 22.61 | 233,317 | -0.29(-1.25%) |
Jul 26, 2019 | 22.47 | 22.90 | 22.42 | 22.89 | 235,719 | +0.45(+2.02%) |
Jul 25, 2019 | 22.55 | 22.67 | 22.30 | 22.44 | 234,272 | -0.12(-0.53%) |
Jul 24, 2019 | 22.50 | 22.73 | 22.34 | 22.56 | 238,563 | +0.03(+0.13%) |
Jul 23, 2019 | 22.24 | 22.55 | 22.00 | 22.53 | 242,280 | +0.35(+1.56%) |
Jul 22, 2019 | 22.21 | 22.26 | 22.00 | 22.18 | 274,824 | +0.01(+0.04%) |
Jul 19, 2019 | 22.00 | 22.44 | 21.81 | 22.17 | 330,230 | +0.12(+0.54%) |
Jul 18, 2019 | 22.14 | 22.22 | 21.94 | 22.05 | 161,037 | -0.09(-0.40%) |
Jul 17, 2019 | 22.08 | 22.18 | 21.71 | 22.14 | 237,650 | -0.08(-0.36%) |
Jul 16, 2019 | 22.20 | 22.32 | 21.99 | 22.22 | 198,946 | -0.05(-0.22%) |
Jul 15, 2019 | 22.51 | 22.69 | 22.21 | 22.27 | 101,443 | -0.31(-1.36%) |
Jul 12, 2019 | 22.38 | 22.65 | 22.31 | 22.58 | 184,463 | +0.18(+0.79%) |
Jul 11, 2019 | 22.70 | 22.73 | 22.18 | 22.40 | 296,514 | -0.24(-1.05%) |
Jul 10, 2019 | 22.79 | 22.84 | 22.38 | 22.64 | 208,237 | -0.14(-0.61%) |
Jul 09, 2019 | 22.69 | 22.86 | 22.60 | 22.77 | 354,295 | -0.06(-0.26%) |
Jul 08, 2019 | 22.69 | 22.87 | 22.55 | 22.83 | 277,055 | +0.11(+0.48%) |
Jul 05, 2019 | 22.55 | 22.73 | 22.46 | 22.73 | 397,593 | +0.18(+0.79%) |
Jul 03, 2019 | 22.48 | 22.71 | 22.47 | 22.55 | 112,136 | +0.07(+0.31%) |
Jul 02, 2019 | 22.93 | 23.06 | 22.33 | 22.48 | 145,817 | -0.45(-1.98%) |
Jul 01, 2019 | 22.75 | 23.00 | 22.50 | 22.93 | 267,694 | +0.29(+1.26%) |
Jun 28, 2019 | 22.46 | 22.84 | 22.31 | 22.65 | 993,325 | +0.30(+1.32%) |
Jun 27, 2019 | 22.01 | 22.42 | 21.94 | 22.35 | 592,487 | +0.34(+1.52%) |
Jun 26, 2019 | 23.01 | 23.36 | 22.00 | 22.01 | 351,083 | -1.05(-4.57%) |
Jun 25, 2019 | 22.86 | 23.21 | 22.74 | 23.07 | 355,015 | +0.26(+1.12%) |
Jun 24, 2019 | 23.49 | 23.80 | 22.78 | 22.81 | 306,523 | -0.53(-2.28%) |
Jun 21, 2019 | 24.03 | 24.12 | 23.31 | 23.35 | 399,310 | -0.78(-3.23%) |
Jun 20, 2019 | 24.27 | 24.30 | 23.94 | 24.12 | 286,416 | +0.01(+0.04%) |
Jun 19, 2019 | 23.81 | 24.12 | 23.81 | 24.11 | 239,719 | +0.35(+1.49%) |
Jun 18, 2019 | 23.67 | 23.98 | 23.67 | 23.76 | 272,171 | +0.14(+0.58%) |
Jun 17, 2019 | 23.73 | 23.87 | 23.61 | 23.62 | 321,685 | -0.10(-0.42%) |
Jun 14, 2019 | 23.64 | 23.82 | 23.59 | 23.72 | 303,821 | +0.07(+0.29%) |
Jun 13, 2019 | 23.84 | 24.07 | 23.57 | 23.65 | 218,955 | -0.07(-0.29%) |
Jun 12, 2019 | 23.51 | 24.01 | 23.51 | 23.72 | 182,838 | +0.07(+0.29%) |
Jun 11, 2019 | 23.83 | 23.85 | 23.40 | 23.65 | 240,202 | -0.10(-0.41%) |
Jun 10, 2019 | 23.93 | 24.19 | 23.71 | 23.75 | 195,847 | -0.14(-0.58%) |
Jun 07, 2019 | 23.87 | 24.20 | 23.78 | 23.89 | 214,318 | +0.10(+0.41%) |
Jun 06, 2019 | 23.76 | 23.92 | 23.62 | 23.79 | 194,355 | -0.02(-0.08%) |
Jun 05, 2019 | 23.55 | 23.81 | 23.50 | 23.81 | 245,067 | +0.32(+1.34%) |
Jun 04, 2019 | 23.22 | 23.55 | 23.15 | 23.49 | 191,402 | +0.47(+2.05%) |
Jun 03, 2019 | 22.39 | 23.07 | 22.31 | 23.02 | 249,131 | +0.63(+2.82%) |
May 31, 2019 | 22.38 | 22.74 | 22.15 | 22.39 | 209,447 | +0.00(+0.00%) |
May 30, 2019 | 22.61 | 22.78 | 22.34 | 22.39 | 182,727 | -0.31(-1.35%) |
May 29, 2019 | 22.62 | 22.73 | 22.44 | 22.69 | 230,612 | +0.03(+0.13%) |
May 28, 2019 | 22.97 | 22.97 | 22.57 | 22.67 | 349,284 | -0.34(-1.46%) |
May 24, 2019 | 23.01 | 23.08 | 22.76 | 23.00 | 117,205 | +0.16(+0.69%) |
May 23, 2019 | 23.05 | 23.15 | 22.66 | 22.84 | 191,697 | -0.41(-1.78%) |
May 22, 2019 | 23.21 | 23.41 | 23.21 | 23.26 | 161,476 | -0.07(-0.30%) |
May 21, 2019 | 23.22 | 23.36 | 23.10 | 23.33 | 234,395 | +0.21(+0.90%) |
May 20, 2019 | 23.11 | 23.33 | 23.02 | 23.12 | 161,614 | +0.01(+0.04%) |
May 17, 2019 | 23.49 | 23.61 | 23.06 | 23.11 | 296,920 | -0.46(-1.96%) |
May 16, 2019 | 23.48 | 23.83 | 23.46 | 23.57 | 180,933 | +0.10(+0.42%) |
May 15, 2019 | 23.52 | 23.63 | 23.39 | 23.47 | 160,955 | -0.21(-0.87%) |
May 14, 2019 | 23.58 | 23.88 | 23.40 | 23.68 | 210,446 | -0.10(-0.41%) |
May 13, 2019 | 23.98 | 23.98 | 23.46 | 23.78 | 255,566 | -0.46(-1.91%) |
May 10, 2019 | 23.96 | 24.25 | 23.72 | 24.24 | 204,982 | +0.16(+0.65%) |
May 09, 2019 | 23.99 | 24.26 | 23.86 | 24.08 | 146,005 | -0.10(-0.41%) |
May 08, 2019 | 24.35 | 24.44 | 24.07 | 24.18 | 205,831 | -0.18(-0.73%) |
May 07, 2019 | 24.46 | 24.48 | 23.50 | 24.36 | 244,984 | -0.11(-0.44%) |
May 06, 2019 | 24.23 | 24.52 | 23.96 | 24.47 | 142,956 | -0.06(-0.24%) |
May 03, 2019 | 24.31 | 24.59 | 24.19 | 24.53 | 230,250 | +0.32(+1.30%) |
May 02, 2019 | 24.17 | 24.52 | 24.17 | 24.21 | 145,794 | +0.04(+0.16%) |
May 01, 2019 | 24.27 | 24.54 | 24.17 | 24.17 | 216,606 | -0.12(-0.49%) |
Apr 30, 2019 | 24.27 | 24.34 | 23.80 | 24.29 | 177,157 | +0.00(+0.00%) |
Apr 29, 2019 | 23.97 | 24.30 | 23.78 | 24.29 | 226,517 | +0.39(+1.65%) |
Apr 26, 2019 | 23.61 | 23.99 | 23.55 | 23.90 | 99,041 | +0.33(+1.38%) |
Apr 25, 2019 | 23.69 | 23.76 | 23.23 | 23.57 | 128,461 | -0.19(-0.79%) |
Apr 24, 2019 | 23.59 | 23.92 | 23.59 | 23.76 | 94,991 | +0.10(+0.42%) |
Apr 23, 2019 | 23.45 | 23.82 | 23.40 | 23.66 | 137,201 | +0.17(+0.71%) |
Apr 22, 2019 | 23.60 | 23.69 | 23.40 | 23.49 | 109,454 | -0.08(-0.33%) |
Apr 18, 2019 | 23.56 | 23.77 | 23.51 | 23.57 | 105,535 | -0.05(-0.21%) |
Apr 17, 2019 | 24.09 | 24.26 | 23.46 | 23.62 | 194,331 | -0.16(-0.66%) |
Apr 16, 2019 | 23.40 | 23.81 | 23.39 | 23.78 | 169,133 | +0.38(+1.64%) |
Apr 15, 2019 | 23.77 | 24.06 | 23.37 | 23.39 | 139,912 | -0.43(-1.82%) |
Apr 12, 2019 | 23.78 | 23.94 | 23.59 | 23.83 | 160,941 | +0.14(+0.58%) |
Apr 11, 2019 | 23.50 | 23.82 | 23.33 | 23.69 | 164,986 | +0.20(+0.84%) |
Apr 10, 2019 | 23.09 | 23.62 | 23.08 | 23.49 | 181,651 | +0.38(+1.66%) |
Apr 09, 2019 | 23.35 | 23.36 | 23.01 | 23.11 | 180,315 | -0.25(-1.05%) |
Apr 08, 2019 | 23.44 | 23.56 | 23.12 | 23.36 | 123,826 | -0.23(-0.96%) |
Apr 05, 2019 | 23.46 | 23.65 | 23.41 | 23.58 | 190,471 | +0.24(+1.01%) |
Apr 04, 2019 | 23.15 | 23.48 | 23.11 | 23.35 | 174,689 | +0.16(+0.68%) |
Apr 03, 2019 | 23.27 | 23.34 | 23.08 | 23.19 | 109,172 | -0.02(-0.08%) |
Apr 02, 2019 | 23.50 | 23.64 | 23.14 | 23.21 | 141,697 | -0.29(-1.22%) |
Apr 01, 2019 | 23.50 | 23.84 | 23.44 | 23.49 | 244,017 | +0.11(+0.46%) |
Mar 29, 2019 | 23.96 | 23.96 | 23.33 | 23.38 | 279,568 | -0.45(-1.90%) |
Mar 28, 2019 | 23.67 | 23.86 | 23.46 | 23.84 | 267,004 | +0.33(+1.42%) |
Mar 27, 2019 | 23.64 | 23.79 | 23.28 | 23.50 | 297,305 | -0.19(-0.79%) |
Mar 26, 2019 | 23.48 | 23.87 | 23.46 | 23.69 | 190,469 | +0.24(+1.01%) |
Mar 25, 2019 | 23.36 | 23.74 | 23.22 | 23.45 | 187,146 | +0.00(+0.00%) |
Mar 22, 2019 | 23.85 | 24.03 | 23.45 | 23.45 | 232,359 | -0.64(-2.65%) |
Mar 21, 2019 | 23.76 | 24.30 | 23.76 | 24.09 | 307,363 | +0.19(+0.78%) |
Mar 20, 2019 | 24.12 | 24.45 | 23.49 | 23.91 | 626,474 | -0.07(-0.29%) |
Mar 19, 2019 | 24.22 | 24.39 | 23.90 | 23.98 | 325,239 | -0.15(-0.61%) |
Mar 18, 2019 | 24.09 | 24.16 | 23.95 | 24.12 | 646,557 | +0.09(+0.37%) |
Mar 15, 2019 | 24.55 | 24.65 | 24.00 | 24.03 | 724,725 | -0.66(-2.67%) |
Mar 14, 2019 | 23.79 | 25.55 | 23.73 | 24.69 | 1,062,735 | +1.14(+4.85%) |
Mar 13, 2019 | 24.59 | 24.62 | 23.24 | 23.55 | 1,237,849 | -0.98(-4.01%) |
Mar 12, 2019 | 24.61 | 24.67 | 24.46 | 24.54 | 235,370 | -0.03(-0.12%) |
Mar 11, 2019 | 24.64 | 24.75 | 24.53 | 24.57 | 312,907 | -0.02(-0.08%) |
Mar 08, 2019 | 24.79 | 24.99 | 24.57 | 24.59 | 227,581 | -0.32(-1.30%) |
Mar 07, 2019 | 25.61 | 25.64 | 24.91 | 24.91 | 188,026 | -0.73(-2.84%) |
Mar 06, 2019 | 25.87 | 26.11 | 25.61 | 25.64 | 207,821 | -0.36(-1.40%) |
Mar 05, 2019 | 26.06 | 26.29 | 25.48 | 26.00 | 383,666 | +0.02(+0.08%) |
Mar 04, 2019 | 25.64 | 25.98 | 25.43 | 25.98 | 315,984 | +0.35(+1.38%) |
Mar 01, 2019 | 25.47 | 25.85 | 25.23 | 25.63 | 121,770 | +0.24(+0.93%) |
Feb 28, 2019 | 25.14 | 25.43 | 24.95 | 25.39 | 200,290 | +0.25(+0.98%) |
Feb 27, 2019 | 25.13 | 25.29 | 24.85 | 25.15 | 151,146 | -0.13(-0.51%) |
Feb 26, 2019 | 23.78 | 25.66 | 23.26 | 25.27 | 354,897 | +0.09(+0.35%) |
Feb 25, 2019 | 25.23 | 25.62 | 25.07 | 25.19 | 222,480 | +0.07(+0.27%) |
Feb 22, 2019 | 25.45 | 25.49 | 24.95 | 25.12 | 170,661 | -0.21(-0.82%) |
Feb 21, 2019 | 25.22 | 25.43 | 25.08 | 25.32 | 113,864 | +0.07(+0.27%) |
Feb 20, 2019 | 25.01 | 25.26 | 24.88 | 25.25 | 149,682 | +0.25(+0.98%) |
Feb 19, 2019 | 24.92 | 25.11 | 24.88 | 25.01 | 141,280 | -0.10(-0.39%) |
Feb 15, 2019 | 24.81 | 25.20 | 24.81 | 25.11 | 225,142 | +0.42(+1.71%) |
Feb 14, 2019 | 25.14 | 25.19 | 24.65 | 24.68 | 209,823 | -0.60(-2.37%) |
Feb 13, 2019 | 24.45 | 25.32 | 24.35 | 25.28 | 241,588 | +0.83(+3.38%) |
Feb 12, 2019 | 24.56 | 24.75 | 24.34 | 24.46 | 224,869 | +0.02(+0.08%) |
Feb 11, 2019 | 24.36 | 24.45 | 24.15 | 24.44 | 148,066 | +0.09(+0.36%) |
Feb 08, 2019 | 24.08 | 24.36 | 23.94 | 24.35 | 147,486 | +0.15(+0.61%) |
Feb 07, 2019 | 24.32 | 24.45 | 24.10 | 24.20 | 157,173 | -0.22(-0.89%) |
Feb 06, 2019 | 24.32 | 24.45 | 24.25 | 24.42 | 146,793 | +0.06(+0.24%) |
Feb 05, 2019 | 24.16 | 24.36 | 23.96 | 24.36 | 141,281 | +0.24(+0.98%) |
Feb 04, 2019 | 23.70 | 24.13 | 23.31 | 24.12 | 213,810 | +0.38(+1.62%) |
Feb 01, 2019 | 23.76 | 23.87 | 23.65 | 23.74 | 167,103 | -0.02(-0.08%) |
Jan 31, 2019 | 23.52 | 23.81 | 23.39 | 23.76 | 149,236 | +0.16(+0.67%) |
Jan 30, 2019 | 23.43 | 23.73 | 23.14 | 23.60 | 101,948 | +0.26(+1.10%) |
Jan 29, 2019 | 23.39 | 23.47 | 23.21 | 23.35 | 115,125 | -0.05(-0.21%) |
Jan 28, 2019 | 23.54 | 23.63 | 23.29 | 23.40 | 136,126 | -0.30(-1.29%) |
Jan 25, 2019 | 23.82 | 24.02 | 23.56 | 23.70 | 147,587 | -0.02(-0.08%) |
Jan 24, 2019 | 23.65 | 23.94 | 23.65 | 23.72 | 142,273 | +0.06(+0.25%) |
Jan 23, 2019 | 23.53 | 23.92 | 23.28 | 23.66 | 169,209 | +0.13(+0.54%) |
Jan 22, 2019 | 23.54 | 23.69 | 23.14 | 23.53 | 235,507 | -0.11(-0.46%) |
Jan 18, 2019 | 23.52 | 23.83 | 23.41 | 23.64 | 206,338 | +0.13(+0.54%) |
Jan 17, 2019 | 23.22 | 23.61 | 23.18 | 23.51 | 236,950 | +0.21(+0.89%) |
Jan 16, 2019 | 23.55 | 23.67 | 23.26 | 23.31 | 223,450 | -0.17(-0.71%) |
Jan 15, 2019 | 23.23 | 23.55 | 23.15 | 23.47 | 134,788 | +0.14(+0.59%) |
Jan 14, 2019 | 23.34 | 23.56 | 23.23 | 23.34 | 136,334 | -0.15(-0.63%) |
Jan 11, 2019 | 23.40 | 23.63 | 23.40 | 23.48 | 153,381 | -0.04(-0.17%) |
Jan 10, 2019 | 23.44 | 23.63 | 23.42 | 23.52 | 189,839 | +0.09(+0.38%) |
Jan 09, 2019 | 23.39 | 23.81 | 23.36 | 23.43 | 298,494 | +0.12(+0.51%) |
Jan 08, 2019 | 23.90 | 24.01 | 23.21 | 23.32 | 311,724 | -0.51(-2.15%) |
Jan 07, 2019 | 24.08 | 24.12 | 23.73 | 23.83 | 302,218 | -0.25(-1.02%) |
Jan 04, 2019 | 23.48 | 24.12 | 23.18 | 24.07 | 260,006 | +0.79(+3.38%) |
Jan 03, 2019 | 23.76 | 24.11 | 23.22 | 23.29 | 229,592 | -0.66(-2.75%) |
Jan 02, 2019 | 23.44 | 23.99 | 23.41 | 23.95 | 421,286 | +0.13(+0.54%) |
Dec 31, 2018 | 23.49 | 23.89 | 23.43 | 23.82 | 293,650 | +0.33(+1.42%) |
Dec 28, 2018 | 23.29 | 23.72 | 23.06 | 23.48 | 347,624 | +0.22(+0.93%) |
Dec 27, 2018 | 22.74 | 23.34 | 22.37 | 23.27 | 332,865 | +0.06(+0.25%) |
Dec 26, 2018 | 21.99 | 23.22 | 21.90 | 23.21 | 372,289 | +1.15(+5.21%) |
Dec 24, 2018 | 22.52 | 22.93 | 22.06 | 22.06 | 235,603 | -0.71(-3.11%) |
Dec 21, 2018 | 23.65 | 23.93 | 22.76 | 22.77 | 939,459 | -0.77(-3.26%) |
Dec 20, 2018 | 22.87 | 23.71 | 22.87 | 23.53 | 539,222 | +0.49(+2.13%) |
Dec 19, 2018 | 23.14 | 23.67 | 20.84 | 23.04 | 280,274 | -0.11(-0.47%) |
Dec 18, 2018 | 23.33 | 23.55 | 23.09 | 23.15 | 313,576 | -0.08(-0.34%) |
Dec 17, 2018 | 23.62 | 23.72 | 22.84 | 23.23 | 319,018 | -0.57(-2.39%) |
Dec 14, 2018 | 23.97 | 24.32 | 23.62 | 23.80 | 245,072 | -0.36(-1.50%) |
Dec 13, 2018 | 24.46 | 24.61 | 23.66 | 24.16 | 230,176 | -0.27(-1.09%) |
Dec 12, 2018 | 24.88 | 25.02 | 24.42 | 24.43 | 183,875 | -0.08(-0.32%) |
Dec 11, 2018 | 25.11 | 25.47 | 24.40 | 24.50 | 324,522 | -0.32(-1.31%) |
Dec 10, 2018 | 24.88 | 25.17 | 24.54 | 24.83 | 285,515 | -0.11(-0.43%) |
Dec 07, 2018 | 25.05 | 25.42 | 24.59 | 24.94 | 373,258 | -0.14(-0.55%) |
Dec 06, 2018 | 24.64 | 25.08 | 24.42 | 25.07 | 359,813 | -0.13(-0.51%) |
Dec 04, 2018 | 26.13 | 26.98 | 25.13 | 25.20 | 391,484 | -0.96(-3.68%) |
Dec 03, 2018 | 26.27 | 26.41 | 25.76 | 26.16 | 332,100 | +0.09(+0.34%) |
Nov 30, 2018 | 25.63 | 26.14 | 25.60 | 26.08 | 300,561 | +0.28(+1.10%) |
Nov 29, 2018 | 26.38 | 26.85 | 25.57 | 25.79 | 333,896 | -0.82(-3.10%) |
Nov 28, 2018 | 25.95 | 26.62 | 25.80 | 26.62 | 529,151 | +0.67(+2.57%) |
Nov 27, 2018 | 25.60 | 25.96 | 25.44 | 25.95 | 525,413 | +0.12(+0.46%) |
Nov 26, 2018 | 25.26 | 25.91 | 25.23 | 25.83 | 414,955 | +0.69(+2.73%) |
Nov 23, 2018 | 25.23 | 25.47 | 24.99 | 25.14 | 158,019 | +0.00(+0.00%) |
Nov 21, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.30(+1.23%) | |
Nov 20, 2018 | 25.38 | 25.47 | 24.34 | 24.84 | 468,617 | -0.67(-2.62%) |
Nov 19, 2018 | 25.52 | 25.76 | 25.01 | 25.51 | 566,518 | -0.01(-0.04%) |
Nov 16, 2018 | 25.22 | 25.65 | 24.81 | 25.52 | 603,974 | +0.11(+0.43%) |
Nov 15, 2018 | 23.62 | 25.42 | 23.47 | 25.41 | 2,487,517 | +1.10(+4.53%) |
Nov 14, 2018 | 26.61 | 26.67 | 24.30 | 24.31 | 963,449 | -3.00(-10.97%) |
Nov 13, 2018 | 27.21 | 27.67 | 27.21 | 27.30 | 152,287 | +0.07(+0.25%) |
Nov 12, 2018 | 27.57 | 28.37 | 27.11 | 27.24 | 275,331 | -0.33(-1.21%) |
Nov 09, 2018 | 26.98 | 27.73 | 26.98 | 27.57 | 437,912 | +0.50(+1.85%) |
Nov 08, 2018 | 26.84 | 27.15 | 26.84 | 27.07 | 271,568 | +0.06(+0.22%) |
Nov 07, 2018 | 27.01 | 27.42 | 26.88 | 27.01 | 227,386 | +0.16(+0.59%) |
Nov 06, 2018 | 26.65 | 27.14 | 26.65 | 26.85 | 175,718 | +0.20(+0.74%) |
Nov 05, 2018 | 26.34 | 26.92 | 26.27 | 26.66 | 384,278 | +0.35(+1.34%) |
Nov 02, 2018 | 27.25 | 27.28 | 26.22 | 26.30 | 193,247 | -0.80(-2.94%) |
Nov 01, 2018 | 27.50 | 27.96 | 27.01 | 27.10 | 346,034 | -0.27(-0.97%) |
Oct 31, 2018 | 26.78 | 28.05 | 26.25 | 27.36 | 549,577 | +2.78(+11.31%) |
Oct 30, 2018 | 23.90 | 24.64 | 23.61 | 24.58 | 140,132 | +0.62(+2.58%) |
Oct 29, 2018 | 24.01 | 24.41 | 23.51 | 23.96 | 137,888 | +0.09(+0.37%) |
Oct 26, 2018 | 23.46 | 23.97 | 23.10 | 23.88 | 181,538 | +0.12(+0.50%) |
Oct 25, 2018 | 22.91 | 23.87 | 22.91 | 23.76 | 204,896 | +0.86(+3.78%) |
Oct 24, 2018 | 23.87 | 23.88 | 22.84 | 22.89 | 136,580 | -1.11(-4.62%) |
Oct 23, 2018 | 24.12 | 24.30 | 23.94 | 24.00 | 98,292 | -0.36(-1.49%) |
Oct 22, 2018 | 24.14 | 24.57 | 24.14 | 24.37 | 113,657 | +0.15(+0.61%) |
Oct 19, 2018 | 24.53 | 24.75 | 24.19 | 24.22 | 168,506 | -0.37(-1.52%) |
Oct 18, 2018 | 24.54 | 24.83 | 24.30 | 24.59 | 142,750 | -0.09(-0.36%) |
Oct 17, 2018 | 24.44 | 24.82 | 24.20 | 24.68 | 128,604 | +0.14(+0.56%) |
Oct 16, 2018 | 24.24 | 24.55 | 24.02 | 24.54 | 123,381 | +0.36(+1.50%) |
Oct 15, 2018 | 23.98 | 24.23 | 23.73 | 24.18 | 179,652 | +0.26(+1.07%) |
Oct 12, 2018 | 24.72 | 24.87 | 23.86 | 23.93 | 236,723 | -0.50(-2.05%) |
Oct 11, 2018 | 24.32 | 24.99 | 24.18 | 24.43 | 386,261 | -0.06(-0.24%) |
Oct 10, 2018 | 25.58 | 25.71 | 24.43 | 24.49 | 259,554 | -1.13(-4.41%) |
Oct 09, 2018 | 25.45 | 25.75 | 25.38 | 25.61 | 179,318 | +0.03(+0.11%) |
Oct 08, 2018 | 25.53 | 25.68 | 25.41 | 25.59 | 149,642 | +0.06(+0.23%) |
Oct 05, 2018 | 25.91 | 26.11 | 25.42 | 25.53 | 162,600 | -0.41(-1.59%) |
Oct 04, 2018 | 26.17 | 26.27 | 25.82 | 25.94 | 209,487 | -0.28(-1.09%) |
Oct 03, 2018 | 25.94 | 26.24 | 25.72 | 26.22 | 220,605 | +0.39(+1.52%) |
Oct 02, 2018 | 26.00 | 26.08 | 25.81 | 25.83 | 122,776 | -0.17(-0.64%) |
Oct 01, 2018 | 26.41 | 26.41 | 25.94 | 26.00 | 161,110 | -0.36(-1.38%) |
Sep 28, 2018 | 25.97 | 26.56 | 25.93 | 26.36 | 195,283 | +0.29(+1.13%) |
Sep 27, 2018 | 25.96 | 26.20 | 25.89 | 26.07 | 132,879 | +0.18(+0.68%) |
Sep 26, 2018 | 26.41 | 26.42 | 25.85 | 25.89 | 181,401 | -0.45(-1.71%) |
Sep 25, 2018 | 26.03 | 26.48 | 25.87 | 26.34 | 207,583 | +0.32(+1.24%) |
Sep 24, 2018 | 25.65 | 26.02 | 25.52 | 26.02 | 175,992 | +0.29(+1.14%) |
Sep 21, 2018 | 25.47 | 25.82 | 24.62 | 25.72 | 437,756 | +0.35(+1.39%) |
Sep 20, 2018 | 25.21 | 25.39 | 25.08 | 25.37 | 96,442 | +0.25(+0.98%) |
Sep 19, 2018 | 25.21 | 25.37 | 25.06 | 25.13 | 103,992 | -0.07(-0.27%) |
Sep 18, 2018 | 25.26 | 25.47 | 25.16 | 25.19 | 148,335 | -0.04(-0.16%) |
Sep 17, 2018 | 25.84 | 25.85 | 25.22 | 25.23 | 142,828 | -0.56(-2.17%) |
Sep 14, 2018 | 25.64 | 25.86 | 25.56 | 25.79 | 137,455 | +0.17(+0.65%) |
Sep 13, 2018 | 25.44 | 25.70 | 25.36 | 25.63 | 163,107 | +0.28(+1.12%) |
Sep 12, 2018 | 24.94 | 25.42 | 24.78 | 25.34 | 263,342 | +0.36(+1.45%) |
Sep 11, 2018 | 25.31 | 25.31 | 24.94 | 24.98 | 130,544 | -0.38(-1.51%) |
Sep 10, 2018 | 26.09 | 26.29 | 25.33 | 25.36 | 147,806 | -0.73(-2.78%) |
Sep 07, 2018 | 26.47 | 26.62 | 25.98 | 26.09 | 147,652 | -0.38(-1.45%) |
Sep 06, 2018 | 26.76 | 26.93 | 26.38 | 26.47 | 126,145 | -0.28(-1.06%) |
Sep 05, 2018 | 26.93 | 27.14 | 26.68 | 26.75 | 117,257 | -0.19(-0.69%) |
Sep 04, 2018 | 26.83 | 26.97 | 26.60 | 26.94 | 82,378 | +0.16(+0.59%) |
Aug 31, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.05(-0.18%) | |
Aug 30, 2018 | 26.83 | 26.90 | 26.61 | 26.83 | 99,044 | -0.01(-0.04%) |
Aug 29, 2018 | 26.86 | 26.89 | 26.65 | 26.84 | 141,500 | -0.01(-0.04%) |
Aug 28, 2018 | 27.13 | 27.19 | 26.81 | 26.85 | 90,550 | -0.14(-0.51%) |
Aug 27, 2018 | 27.15 | 27.27 | 26.98 | 26.99 | 115,098 | -0.08(-0.29%) |
Aug 24, 2018 | 27.05 | 27.16 | 26.91 | 27.07 | 107,782 | +0.12(+0.44%) |
Aug 23, 2018 | 27.08 | 27.08 | 26.80 | 26.95 | 119,106 | -0.12(-0.43%) |
Aug 22, 2018 | 27.21 | 27.22 | 26.97 | 27.07 | 95,433 | -0.23(-0.83%) |
Aug 21, 2018 | 27.02 | 27.45 | 27.02 | 27.29 | 111,540 | +0.30(+1.13%) |
Aug 20, 2018 | 27.21 | 27.34 | 26.97 | 26.99 | 299,751 | -0.12(-0.43%) |
Aug 17, 2018 | 26.93 | 27.18 | 26.89 | 27.11 | 86,470 | +0.08(+0.29%) |
Aug 16, 2018 | 26.81 | 27.16 | 26.81 | 27.03 | 103,417 | +0.24(+0.88%) |
Aug 15, 2018 | 27.03 | 27.20 | 26.76 | 26.79 | 169,551 | -0.25(-0.94%) |
Aug 14, 2018 | 27.03 | 27.46 | 27.01 | 27.05 | 263,531 | -0.11(-0.40%) |
Aug 13, 2018 | 27.32 | 27.48 | 27.15 | 27.16 | 123,610 | -0.08(-0.29%) |
Aug 10, 2018 | 27.47 | 27.61 | 27.22 | 27.23 | 210,159 | -0.31(-1.14%) |
Aug 09, 2018 | 27.55 | 27.70 | 27.38 | 27.55 | 199,413 | +0.00(+0.00%) |
Aug 08, 2018 | 27.43 | 27.70 | 27.21 | 27.55 | 156,567 | +0.03(+0.11%) |
Aug 07, 2018 | 27.02 | 27.67 | 26.19 | 27.52 | 198,816 | +0.50(+1.85%) |
Aug 06, 2018 | 26.90 | 27.07 | 26.81 | 27.02 | 193,087 | +0.08(+0.29%) |
Aug 03, 2018 | 27.47 | 27.53 | 26.87 | 26.94 | 110,637 | -0.47(-1.72%) |
Aug 02, 2018 | 27.19 | 27.57 | 26.92 | 27.41 | 157,028 | +0.13(+0.47%) |