Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 22.48 | 23.32 | 22.48 | 23.10 | 76,035 | +0.62(+2.77%) |
Mar 28, 2019 | 21.81 | 22.48 | 21.80 | 22.48 | 23,238 | +0.68(+3.11%) |
Mar 27, 2019 | 21.75 | 21.86 | 21.50 | 21.80 | 47,015 | +0.05(+0.24%) |
Mar 26, 2019 | 21.47 | 21.86 | 21.33 | 21.75 | 58,829 | +0.19(+0.89%) |
Mar 25, 2019 | 21.14 | 21.56 | 20.78 | 21.56 | 16,974 | +0.33(+1.54%) |
Mar 22, 2019 | 21.41 | 21.51 | 20.95 | 21.23 | 19,522 | -0.08(-0.38%) |
Mar 21, 2019 | 21.35 | 22.00 | 21.31 | 21.31 | 25,059 | -0.06(-0.30%) |
Mar 20, 2019 | 21.40 | 21.49 | 21.09 | 21.38 | 12,580 | +0.03(+0.14%) |
Mar 19, 2019 | 21.43 | 21.64 | 21.21 | 21.35 | 15,465 | +0.11(+0.49%) |
Mar 18, 2019 | 20.92 | 21.39 | 20.85 | 21.24 | 17,297 | +0.44(+2.13%) |
Mar 15, 2019 | 21.04 | 21.04 | 20.79 | 20.80 | 14,385 | -0.11(-0.50%) |
Mar 14, 2019 | 21.03 | 21.24 | 20.89 | 20.91 | 22,680 | -0.09(-0.42%) |
Mar 13, 2019 | 20.06 | 20.99 | 20.00 | 20.99 | 26,406 | +1.09(+5.49%) |
Mar 12, 2019 | 20.11 | 20.11 | 19.68 | 19.90 | 42,208 | -0.01(-0.06%) |
Mar 11, 2019 | 19.86 | 20.32 | 19.86 | 19.91 | 28,530 | -0.09(-0.47%) |
Mar 08, 2019 | 20.13 | 20.15 | 19.81 | 20.01 | 16,611 | -0.13(-0.64%) |
Mar 07, 2019 | 20.68 | 20.85 | 20.04 | 20.13 | 21,151 | -0.61(-2.93%) |
Mar 06, 2019 | 20.87 | 20.87 | 20.59 | 20.74 | 23,348 | -0.11(-0.50%) |
Mar 05, 2019 | 21.49 | 21.49 | 20.75 | 20.85 | 44,751 | -0.34(-1.63%) |
Mar 04, 2019 | 21.69 | 21.84 | 21.05 | 21.19 | 29,537 | -0.32(-1.49%) |
Mar 01, 2019 | 21.76 | 21.86 | 21.38 | 21.51 | 39,558 | -0.16(-0.75%) |
Feb 28, 2019 | 21.49 | 21.89 | 21.42 | 21.68 | 33,462 | +0.04(+0.19%) |
Feb 27, 2019 | 21.41 | 21.64 | 21.41 | 21.64 | 15,551 | +0.26(+1.21%) |
Feb 26, 2019 | 21.65 | 21.65 | 21.20 | 21.38 | 42,873 | -0.54(-2.47%) |
Feb 25, 2019 | 21.25 | 21.92 | 21.13 | 21.92 | 47,801 | +0.87(+4.12%) |
Feb 22, 2019 | 20.71 | 21.24 | 20.71 | 21.05 | 42,122 | +0.16(+0.75%) |
Feb 21, 2019 | 21.33 | 21.33 | 20.85 | 20.89 | 17,010 | -0.34(-1.59%) |
Feb 20, 2019 | 20.85 | 21.38 | 20.85 | 21.23 | 24,315 | +0.34(+1.61%) |
Feb 19, 2019 | 20.97 | 21.18 | 20.79 | 20.89 | 10,269 | +0.08(+0.36%) |
Feb 15, 2019 | 21.40 | 21.40 | 20.79 | 20.82 | 15,989 | +0.13(+0.65%) |
Feb 14, 2019 | 20.18 | 20.98 | 20.18 | 20.68 | 47,042 | +0.57(+2.83%) |
Feb 13, 2019 | 20.33 | 20.33 | 20.02 | 20.11 | 26,846 | -0.17(-0.86%) |
Feb 12, 2019 | 19.43 | 20.30 | 19.43 | 20.29 | 30,642 | +0.86(+4.43%) |
Feb 11, 2019 | 19.83 | 19.89 | 19.31 | 19.43 | 28,455 | -0.20(-1.04%) |
Feb 08, 2019 | 19.42 | 19.98 | 18.86 | 19.63 | 87,339 | +0.58(+3.05%) |
Feb 07, 2019 | 19.23 | 19.23 | 18.54 | 19.05 | 33,071 | -0.17(-0.91%) |
Feb 06, 2019 | 19.38 | 19.46 | 19.12 | 19.22 | 20,830 | +0.13(+0.67%) |
Feb 05, 2019 | 19.10 | 19.46 | 19.10 | 19.10 | 16,164 | +0.00(+0.00%) |
Feb 04, 2019 | 19.16 | 19.16 | 18.93 | 19.10 | 7,207 | -0.16(-0.82%) |
Feb 01, 2019 | 18.47 | 19.45 | 18.47 | 19.25 | 30,259 | +0.73(+3.96%) |
Jan 31, 2019 | 18.42 | 18.61 | 18.36 | 18.52 | 72,311 | +0.10(+0.57%) |
Jan 30, 2019 | 18.75 | 18.79 | 18.05 | 18.41 | 56,627 | -0.27(-1.46%) |
Jan 29, 2019 | 18.61 | 18.74 | 18.60 | 18.69 | 23,005 | -0.09(-0.50%) |
Jan 28, 2019 | 18.85 | 18.95 | 18.63 | 18.78 | 17,426 | -0.45(-2.33%) |
Jan 25, 2019 | 19.19 | 19.29 | 19.08 | 19.23 | 13,582 | +0.16(+0.85%) |
Jan 24, 2019 | 19.19 | 19.27 | 19.07 | 19.07 | 12,254 | -0.06(-0.33%) |
Jan 23, 2019 | 19.02 | 19.23 | 18.91 | 19.13 | 27,699 | +0.12(+0.61%) |
Jan 22, 2019 | 19.49 | 19.49 | 18.93 | 19.01 | 18,674 | -0.60(-3.05%) |
Jan 18, 2019 | 19.61 | 19.78 | 19.51 | 19.61 | 37,136 | +0.00(+0.00%) |
Jan 17, 2019 | 19.50 | 19.73 | 19.45 | 19.61 | 14,073 | -0.18(-0.91%) |
Jan 16, 2019 | 19.93 | 19.93 | 19.62 | 19.79 | 29,635 | -0.31(-1.53%) |
Jan 15, 2019 | 20.25 | 20.25 | 19.87 | 20.10 | 47,634 | -0.49(-2.37%) |
Jan 14, 2019 | 21.15 | 21.45 | 20.18 | 20.59 | 29,449 | -0.99(-4.58%) |
Jan 11, 2019 | 20.64 | 21.58 | 20.44 | 21.58 | 34,557 | +0.87(+4.21%) |
Jan 10, 2019 | 19.60 | 20.71 | 19.60 | 20.71 | 39,137 | +0.95(+4.83%) |
Jan 09, 2019 | 18.90 | 19.78 | 18.76 | 19.75 | 41,290 | +0.99(+5.30%) |
Jan 08, 2019 | 18.91 | 18.91 | 18.66 | 18.76 | 18,624 | -0.08(-0.40%) |
Jan 07, 2019 | 18.96 | 18.96 | 18.61 | 18.83 | 86,130 | +0.24(+1.31%) |
Jan 04, 2019 | 17.71 | 18.77 | 17.71 | 18.59 | 32,150 | +1.12(+6.43%) |
Jan 03, 2019 | 17.75 | 17.96 | 17.47 | 17.47 | 234,688 | -0.31(-1.77%) |
Jan 02, 2019 | 17.55 | 18.01 | 17.34 | 17.78 | 213,683 | +0.10(+0.59%) |
Dec 31, 2018 | 18.23 | 18.28 | 17.58 | 17.68 | 36,104 | -0.35(-1.97%) |
Dec 28, 2018 | 18.58 | 18.75 | 18.02 | 18.03 | 45,560 | -0.43(-2.33%) |
Dec 27, 2018 | 18.32 | 18.47 | 17.71 | 18.46 | 59,639 | -0.07(-0.38%) |
Dec 26, 2018 | 18.03 | 18.53 | 17.97 | 18.53 | 12,294 | +0.62(+3.44%) |
Dec 24, 2018 | 18.59 | 18.65 | 17.91 | 17.91 | 10,659 | -0.71(-3.81%) |
Dec 21, 2018 | 19.19 | 19.46 | 18.62 | 18.62 | 32,150 | -0.49(-2.56%) |
Dec 20, 2018 | 19.89 | 19.89 | 18.58 | 19.11 | 53,180 | -0.67(-3.38%) |
Dec 19, 2018 | 20.53 | 20.58 | 19.78 | 19.78 | 24,052 | -0.68(-3.33%) |
Dec 18, 2018 | 20.29 | 20.53 | 20.25 | 20.46 | 31,718 | +0.18(+0.89%) |
Dec 17, 2018 | 20.57 | 20.57 | 20.24 | 20.28 | 27,382 | -0.24(-1.16%) |
Dec 14, 2018 | 20.50 | 20.74 | 20.37 | 20.52 | 13,754 | -0.15(-0.73%) |
Dec 13, 2018 | 20.10 | 20.67 | 20.10 | 20.67 | 16,224 | +0.48(+2.39%) |
Dec 12, 2018 | 20.08 | 20.29 | 20.04 | 20.19 | 10,697 | +0.26(+1.28%) |
Dec 11, 2018 | 20.35 | 20.36 | 19.90 | 19.93 | 20,412 | -0.06(-0.29%) |
Dec 10, 2018 | 20.26 | 20.39 | 19.87 | 19.99 | 27,848 | -0.29(-1.41%) |
Dec 07, 2018 | 20.99 | 21.18 | 20.28 | 20.28 | 14,957 | -0.70(-3.35%) |
Dec 06, 2018 | 21.01 | 21.01 | 20.44 | 20.98 | 35,162 | -0.37(-1.72%) |
Dec 04, 2018 | 21.41 | 21.46 | 21.29 | 21.35 | 42,294 | +0.03(+0.15%) |
Dec 03, 2018 | 20.88 | 21.34 | 20.69 | 21.31 | 42,528 | +0.69(+3.34%) |
Nov 30, 2018 | 20.29 | 20.62 | 20.29 | 20.62 | 17,536 | +0.54(+2.66%) |
Nov 29, 2018 | 20.65 | 20.82 | 20.09 | 20.09 | 18,222 | -0.71(-3.40%) |
Nov 28, 2018 | 20.58 | 20.80 | 20.22 | 20.80 | 32,462 | +0.39(+1.93%) |
Nov 27, 2018 | 20.43 | 20.62 | 20.27 | 20.40 | 52,661 | -0.13(-0.62%) |
Nov 26, 2018 | 20.88 | 21.02 | 20.50 | 20.53 | 33,099 | -0.28(-1.34%) |
Nov 23, 2018 | 20.68 | 20.87 | 20.60 | 20.81 | 15,536 | +0.14(+0.67%) |
Nov 21, 2018 | 20.67 | 20.67 | 20.67 | 0 | +0.57(+2.85%) | |
Nov 20, 2018 | 21.09 | 21.09 | 19.93 | 20.10 | 66,934 | -0.97(-4.62%) |
Nov 19, 2018 | 21.43 | 21.58 | 20.99 | 21.07 | 43,162 | -0.36(-1.70%) |
Nov 16, 2018 | 21.61 | 21.69 | 21.29 | 21.43 | 13,464 | -0.13(-0.59%) |
Nov 15, 2018 | 22.02 | 22.02 | 21.34 | 21.56 | 22,553 | -0.30(-1.35%) |
Nov 14, 2018 | 21.92 | 22.79 | 21.86 | 21.86 | 29,072 | -0.30(-1.36%) |
Nov 13, 2018 | 21.60 | 22.16 | 21.58 | 22.16 | 27,509 | +0.69(+3.21%) |
Nov 12, 2018 | 21.53 | 21.55 | 21.05 | 21.47 | 39,795 | -0.24(-1.12%) |
Nov 09, 2018 | 21.58 | 21.75 | 21.45 | 21.71 | 20,887 | -0.02(-0.08%) |
Nov 08, 2018 | 22.55 | 22.55 | 21.31 | 21.73 | 87,698 | -0.83(-3.70%) |
Nov 07, 2018 | 22.96 | 23.47 | 22.38 | 22.56 | 19,560 | +0.01(+0.05%) |
Nov 06, 2018 | 23.26 | 23.63 | 22.55 | 22.55 | 18,358 | -0.83(-3.57%) |
Nov 05, 2018 | 23.98 | 24.01 | 23.17 | 23.39 | 27,641 | -0.29(-1.22%) |
Nov 02, 2018 | 25.46 | 25.87 | 23.19 | 23.68 | 45,573 | -0.81(-3.29%) |
Nov 01, 2018 | 23.41 | 24.87 | 23.34 | 24.48 | 29,439 | +1.62(+7.10%) |
Oct 31, 2018 | 22.99 | 23.57 | 22.86 | 22.86 | 19,234 | -0.17(-0.75%) |
Oct 30, 2018 | 22.62 | 23.08 | 22.56 | 23.03 | 29,654 | +0.43(+1.90%) |
Oct 29, 2018 | 23.77 | 23.77 | 22.53 | 22.60 | 32,885 | -0.83(-3.56%) |
Oct 26, 2018 | 23.19 | 23.44 | 23.06 | 23.44 | 20,197 | +0.05(+0.22%) |
Oct 25, 2018 | 23.29 | 23.77 | 23.29 | 23.39 | 15,168 | +0.24(+1.05%) |
Oct 24, 2018 | 23.08 | 23.44 | 23.08 | 23.14 | 25,134 | +0.00(+0.00%) |
Oct 23, 2018 | 23.17 | 23.37 | 22.89 | 23.14 | 19,560 | -0.07(-0.30%) |
Oct 22, 2018 | 23.21 | 23.57 | 23.16 | 23.21 | 18,932 | +0.01(+0.02%) |
Oct 19, 2018 | 23.00 | 23.37 | 22.90 | 23.21 | 31,418 | +0.30(+1.29%) |
Oct 18, 2018 | 23.61 | 23.61 | 22.75 | 22.91 | 43,046 | -0.88(-3.70%) |
Oct 17, 2018 | 24.10 | 24.16 | 23.71 | 23.79 | 12,449 | -0.32(-1.35%) |
Oct 16, 2018 | 24.09 | 24.13 | 23.75 | 24.12 | 28,278 | +0.14(+0.58%) |
Oct 15, 2018 | 24.34 | 24.44 | 23.91 | 23.98 | 17,155 | -0.16(-0.65%) |
Oct 12, 2018 | 24.23 | 25.00 | 24.13 | 24.13 | 24,858 | +0.25(+1.04%) |
Oct 11, 2018 | 23.66 | 24.31 | 23.66 | 23.88 | 50,980 | +0.03(+0.12%) |
Oct 10, 2018 | 24.91 | 24.91 | 23.72 | 23.85 | 69,261 | -1.06(-4.25%) |
Oct 09, 2018 | 25.12 | 25.26 | 24.89 | 24.91 | 32,326 | -0.25(-1.01%) |
Oct 08, 2018 | 24.89 | 25.48 | 24.89 | 25.17 | 9,494 | +0.30(+1.21%) |
Oct 05, 2018 | 25.50 | 25.67 | 24.76 | 24.87 | 25,203 | -0.65(-2.54%) |
Oct 04, 2018 | 26.32 | 26.32 | 25.23 | 25.52 | 27,152 | -0.35(-1.34%) |
Oct 03, 2018 | 26.43 | 26.43 | 25.85 | 25.86 | 14,466 | -0.64(-2.40%) |
Oct 02, 2018 | 26.86 | 26.86 | 26.07 | 26.50 | 13,483 | +0.14(+0.55%) |
Oct 01, 2018 | 26.65 | 26.97 | 26.25 | 26.36 | 80,587 | -0.16(-0.61%) |
Sep 28, 2018 | 25.72 | 26.64 | 25.53 | 26.52 | 69,223 | +0.45(+1.73%) |
Sep 27, 2018 | 25.11 | 26.07 | 24.85 | 26.07 | 147,909 | +1.18(+4.72%) |
Sep 26, 2018 | 24.83 | 25.11 | 24.72 | 24.89 | 27,687 | +0.21(+0.87%) |
Sep 25, 2018 | 25.16 | 25.18 | 24.63 | 24.68 | 44,311 | -0.67(-2.63%) |
Sep 24, 2018 | 25.48 | 25.53 | 24.75 | 25.34 | 28,614 | -0.14(-0.57%) |
Sep 21, 2018 | 25.61 | 25.72 | 25.43 | 25.49 | 115,142 | -0.27(-1.03%) |
Sep 20, 2018 | 24.90 | 25.75 | 24.90 | 25.75 | 32,205 | +1.08(+4.39%) |
Sep 19, 2018 | 25.84 | 25.84 | 24.67 | 24.67 | 28,811 | -1.04(-4.05%) |
Sep 18, 2018 | 25.99 | 25.99 | 25.63 | 25.71 | 75,823 | -0.03(-0.13%) |
Sep 17, 2018 | 25.70 | 25.83 | 25.62 | 25.75 | 39,688 | +0.03(+0.13%) |
Sep 14, 2018 | 25.92 | 26.36 | 25.65 | 25.71 | 36,079 | -0.07(-0.27%) |
Sep 13, 2018 | 25.08 | 26.05 | 25.03 | 25.78 | 19,762 | +0.99(+4.00%) |
Sep 12, 2018 | 25.02 | 25.27 | 24.79 | 24.79 | 24,026 | +0.03(+0.14%) |
Sep 11, 2018 | 24.67 | 25.03 | 24.60 | 24.76 | 5,185 | +0.00(+0.00%) |
Sep 10, 2018 | 24.64 | 24.76 | 24.63 | 24.76 | 3,678 | +0.51(+2.10%) |
Sep 07, 2018 | 24.87 | 24.87 | 24.25 | 24.25 | 18,816 | -0.93(-3.70%) |
Sep 06, 2018 | 24.56 | 25.18 | 24.50 | 25.18 | 27,846 | +0.51(+2.07%) |
Sep 05, 2018 | 24.78 | 24.94 | 24.67 | 24.67 | 9,972 | -0.05(-0.19%) |
Sep 04, 2018 | 24.93 | 25.03 | 24.56 | 24.72 | 23,396 | -0.28(-1.10%) |
Aug 31, 2018 | 24.99 | 24.99 | 24.99 | 0 | -0.19(-0.77%) | |
Aug 30, 2018 | 25.65 | 25.65 | 25.18 | 25.19 | 11,084 | -0.43(-1.66%) |
Aug 29, 2018 | 25.45 | 25.61 | 25.26 | 25.61 | 23,837 | -0.19(-0.74%) |
Aug 28, 2018 | 26.13 | 26.13 | 25.32 | 25.80 | 40,457 | -0.29(-1.13%) |
Aug 27, 2018 | 26.17 | 26.36 | 25.68 | 26.10 | 24,598 | +0.27(+1.05%) |
Aug 24, 2018 | 25.23 | 25.83 | 25.20 | 25.83 | 56,113 | +1.05(+4.24%) |
Aug 23, 2018 | 24.56 | 25.33 | 24.42 | 24.78 | 63,971 | +0.39(+1.59%) |
Aug 22, 2018 | 23.82 | 24.54 | 23.82 | 24.39 | 32,842 | +0.57(+2.40%) |
Aug 21, 2018 | 23.96 | 24.01 | 23.79 | 23.82 | 14,932 | +0.13(+0.54%) |
Aug 20, 2018 | 23.53 | 23.78 | 23.53 | 23.69 | 19,923 | +0.32(+1.36%) |
Aug 17, 2018 | 23.69 | 23.76 | 23.37 | 23.37 | 18,011 | -0.39(-1.63%) |
Aug 16, 2018 | 23.38 | 23.82 | 23.38 | 23.76 | 9,726 | +0.74(+3.24%) |
Aug 15, 2018 | 23.51 | 23.80 | 23.02 | 23.02 | 24,651 | -0.60(-2.54%) |
Aug 14, 2018 | 23.77 | 23.88 | 23.62 | 23.62 | 15,301 | -0.03(-0.15%) |
Aug 13, 2018 | 23.73 | 23.80 | 23.56 | 23.65 | 30,576 | -0.14(-0.58%) |
Aug 10, 2018 | 23.59 | 23.86 | 23.59 | 23.79 | 21,129 | +0.36(+1.55%) |
Aug 09, 2018 | 23.42 | 23.82 | 23.42 | 23.43 | 58,839 | +0.18(+0.77%) |
Aug 08, 2018 | 23.18 | 23.54 | 23.03 | 23.25 | 136,766 | -0.16(-0.67%) |
Aug 07, 2018 | 23.24 | 23.40 | 22.89 | 23.40 | 23,394 | +0.33(+1.41%) |
Aug 06, 2018 | 23.35 | 23.38 | 23.03 | 23.08 | 17,123 | -0.12(-0.51%) |
Aug 03, 2018 | 23.67 | 23.96 | 22.70 | 23.19 | 102,355 | -0.06(-0.25%) |
Aug 02, 2018 | 23.06 | 23.41 | 23.06 | 23.25 | 52,140 | +0.38(+1.67%) |
Aug 01, 2018 | 22.69 | 23.33 | 22.69 | 22.87 | 51,169 | +0.24(+1.05%) |
Jul 31, 2018 | 22.66 | 22.72 | 22.52 | 22.63 | 18,316 | +0.10(+0.44%) |
Jul 30, 2018 | 22.63 | 22.77 | 22.44 | 22.54 | 47,388 | -0.10(-0.46%) |
Jul 27, 2018 | 22.64 | 22.88 | 22.43 | 22.64 | 7,447 | +0.24(+1.06%) |
Jul 26, 2018 | 22.82 | 22.82 | 22.40 | 22.40 | 23,643 | -0.55(-2.41%) |
Jul 25, 2018 | 23.10 | 23.20 | 22.96 | 22.96 | 43,715 | -0.09(-0.38%) |
Jul 24, 2018 | 22.84 | 23.18 | 22.72 | 23.04 | 45,175 | +0.32(+1.42%) |
Jul 23, 2018 | 22.73 | 22.77 | 22.70 | 22.72 | 1,851 | -0.10(-0.46%) |
Jul 20, 2018 | 23.22 | 23.22 | 22.67 | 22.82 | 27,339 | -0.13(-0.55%) |
Jul 19, 2018 | 23.41 | 23.41 | 22.95 | 22.95 | 20,384 | -0.86(-3.61%) |
Jul 18, 2018 | 22.80 | 23.81 | 22.80 | 23.81 | 12,351 | +1.24(+5.47%) |
Jul 17, 2018 | 22.91 | 22.92 | 22.55 | 22.58 | 31,122 | -0.32(-1.39%) |
Jul 16, 2018 | 22.79 | 23.00 | 22.75 | 22.89 | 10,071 | +0.06(+0.25%) |
Jul 13, 2018 | 23.03 | 23.24 | 22.84 | 22.84 | 25,022 | -0.19(-0.84%) |
Jul 12, 2018 | 22.42 | 23.21 | 22.42 | 23.03 | 35,656 | +0.67(+3.01%) |
Jul 11, 2018 | 22.51 | 22.54 | 22.31 | 22.36 | 31,676 | -0.07(-0.31%) |
Jul 10, 2018 | 22.50 | 22.55 | 22.39 | 22.43 | 25,415 | -0.12(-0.54%) |
Jul 09, 2018 | 22.58 | 22.69 | 22.43 | 22.55 | 14,173 | -0.03(-0.15%) |
Jul 06, 2018 | 22.43 | 22.72 | 22.24 | 22.58 | 40,478 | +0.12(+0.54%) |
Jul 05, 2018 | 22.47 | 22.60 | 22.11 | 22.46 | 61,475 | +0.21(+0.96%) |
Jul 03, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.16(+0.71%) | |
Jun 29, 2018 | 22.09 | 22.09 | 22.09 | 334 | +0.18(+0.84%) | |
Jun 28, 2018 | 22.14 | 22.25 | 21.85 | 21.91 | 47,797 | -0.28(-1.25%) |
Jun 27, 2018 | 22.54 | 22.76 | 22.12 | 22.18 | 12,739 | -0.42(-1.84%) |
Jun 26, 2018 | 22.56 | 22.65 | 22.48 | 22.60 | 15,327 | +0.09(+0.38%) |
Jun 25, 2018 | 22.48 | 22.65 | 22.16 | 22.51 | 152,532 | -0.10(-0.46%) |
Jun 22, 2018 | 22.58 | 22.62 | 22.44 | 22.62 | 6,934 | +0.04(+0.18%) |
Jun 21, 2018 | 23.03 | 23.03 | 22.52 | 22.58 | 43,211 | -0.36(-1.59%) |
Jun 20, 2018 | 23.36 | 23.36 | 22.88 | 22.94 | 10,990 | -0.32(-1.37%) |
Jun 19, 2018 | 23.47 | 23.47 | 23.21 | 23.26 | 22,677 | -0.49(-2.07%) |
Jun 18, 2018 | 23.54 | 23.75 | 23.34 | 23.75 | 16,749 | +0.28(+1.21%) |
Jun 15, 2018 | 23.66 | 23.36 | 23.47 | 83,971 | -0.19(-0.81%) | |
Jun 14, 2018 | 23.62 | 23.73 | 23.49 | 23.66 | 47,386 | +0.09(+0.37%) |
Jun 13, 2018 | 23.40 | 23.67 | 23.40 | 23.57 | 35,459 | +0.23(+0.96%) |
Jun 12, 2018 | 23.37 | 23.50 | 23.20 | 23.34 | 29,632 | -0.17(-0.71%) |
Jun 11, 2018 | 23.43 | 23.53 | 23.40 | 23.51 | 27,137 | +0.06(+0.27%) |
Jun 08, 2018 | 23.10 | 23.47 | 23.10 | 23.45 | 25,902 | +0.32(+1.37%) |
Jun 07, 2018 | 23.28 | 23.35 | 22.69 | 23.13 | 37,961 | -0.23(-0.96%) |
Jun 06, 2018 | 23.15 | 23.36 | 11,328 | -0.05(-0.20%) | ||
Jun 05, 2018 | 23.00 | 23.49 | 23.00 | 23.40 | 28,320 | +0.31(+1.32%) |
Jun 04, 2018 | 23.10 | 23.10 | 22.81 | 23.10 | 49,293 | +0.10(+0.43%) |
Jun 01, 2018 | 23.10 | 23.10 | 22.88 | 23.00 | 15,128 | -0.05(-0.23%) |
May 31, 2018 | 23.38 | 23.38 | 22.97 | 23.05 | 42,324 | -0.39(-1.65%) |
May 30, 2018 | 23.04 | 23.51 | 23.02 | 23.44 | 160,660 | +0.38(+1.63%) |
May 29, 2018 | 23.35 | 23.52 | 22.83 | 23.06 | 74,002 | -0.19(-0.82%) |
May 25, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.31(+1.33%) | |
May 24, 2018 | 23.12 | 23.41 | 22.94 | 22.94 | 56,673 | +0.35(+1.53%) |
May 23, 2018 | 22.75 | 23.18 | 22.60 | 22.60 | 47,254 | -0.29(-1.28%) |
May 22, 2018 | 22.20 | 22.89 | 22.16 | 22.89 | 60,796 | +0.73(+3.29%) |
May 21, 2018 | 22.17 | 22.20 | 22.15 | 22.16 | 3,944 | +0.03(+0.12%) |
May 18, 2018 | 22.20 | 22.20 | 22.02 | 22.14 | 35,606 | -0.06(-0.26%) |
May 17, 2018 | 21.91 | 22.20 | 21.47 | 22.20 | 73,854 | +0.29(+1.34%) |
May 16, 2018 | 22.22 | 22.25 | 21.75 | 21.90 | 47,434 | -0.23(-1.05%) |
May 15, 2018 | 21.82 | 22.20 | 21.68 | 22.13 | 39,150 | +0.31(+1.44%) |
May 14, 2018 | 21.80 | 22.03 | 21.80 | 21.82 | 37,476 | +0.02(+0.11%) |
May 11, 2018 | 21.80 | 21.93 | 21.61 | 21.80 | 31,318 | -0.11(-0.50%) |
May 10, 2018 | 21.27 | 21.98 | 21.27 | 21.91 | 117,565 | +0.70(+3.32%) |
May 09, 2018 | 21.25 | 21.62 | 21.16 | 21.20 | 68,274 | +0.32(+1.52%) |
May 08, 2018 | 21.13 | 21.32 | 20.84 | 20.89 | 70,761 | -0.21(-0.98%) |
May 07, 2018 | 20.94 | 21.09 | 20.65 | 21.09 | 35,177 | +0.03(+0.14%) |
May 04, 2018 | 20.64 | 21.07 | 20.58 | 21.07 | 88,085 | +0.44(+2.12%) |
May 03, 2018 | 20.29 | 20.64 | 20.17 | 20.63 | 61,018 | +0.18(+0.90%) |
May 02, 2018 | 20.18 | 20.68 | 20.18 | 20.44 | 182,059 | +0.22(+1.11%) |
May 01, 2018 | 20.14 | 20.23 | 19.99 | 20.22 | 61,516 | -0.09(-0.45%) |
Apr 30, 2018 | 20.53 | 20.64 | 20.09 | 20.31 | 69,381 | -0.20(-0.96%) |
Apr 27, 2018 | 20.60 | 20.75 | 20.44 | 20.51 | 42,218 | +0.02(+0.08%) |
Apr 26, 2018 | 20.41 | 20.69 | 20.40 | 20.49 | 64,994 | -0.01(-0.06%) |
Apr 25, 2018 | 20.51 | 20.60 | 20.38 | 20.50 | 45,408 | -0.14(-0.70%) |
Apr 24, 2018 | 20.50 | 20.78 | 20.50 | 20.64 | 54,623 | +0.07(+0.36%) |
Apr 23, 2018 | 20.52 | 20.81 | 20.44 | 20.57 | 96,271 | -0.04(-0.20%) |
Apr 20, 2018 | 21.04 | 21.04 | 20.56 | 20.61 | 120,120 | -0.50(-2.35%) |
Apr 19, 2018 | 21.86 | 21.91 | 20.83 | 21.11 | 102,821 | -0.85(-3.86%) |
Apr 18, 2018 | 22.24 | 22.33 | 21.85 | 21.95 | 30,040 | -0.23(-1.04%) |
Apr 17, 2018 | 21.97 | 22.39 | 21.95 | 22.18 | 32,758 | +0.07(+0.31%) |
Apr 16, 2018 | 22.41 | 22.41 | 21.85 | 22.11 | 14,093 | -0.11(-0.49%) |
Apr 13, 2018 | 22.40 | 22.47 | 22.13 | 22.22 | 16,931 | -0.16(-0.72%) |
Apr 12, 2018 | 22.50 | 22.56 | 22.31 | 22.39 | 17,870 | +0.00(+0.00%) |
Apr 11, 2018 | 22.65 | 22.74 | 22.39 | 22.39 | 20,215 | -0.16(-0.72%) |
Apr 10, 2018 | 22.93 | 22.99 | 22.49 | 22.55 | 61,969 | -0.27(-1.16%) |
Apr 09, 2018 | 23.41 | 23.45 | 22.81 | 22.81 | 42,270 | -0.42(-1.79%) |
Apr 06, 2018 | 23.88 | 23.88 | 22.76 | 23.23 | 40,661 | -0.28(-1.20%) |
Apr 05, 2018 | 22.37 | 23.60 | 22.21 | 23.51 | 146,342 | +1.27(+5.70%) |
Apr 04, 2018 | 20.96 | 22.36 | 20.96 | 22.24 | 118,512 | +1.20(+5.70%) |
Apr 03, 2018 | 20.74 | 21.41 | 20.67 | 21.04 | 32,570 | +0.38(+1.84%) |