Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.56 | 21.56 | 21.56 | 21.56 | 113 | -0.21(-0.96%) |
May 30, 2019 | 21.69 | 21.77 | 21.69 | 21.77 | 2,047 | +0.16(+0.75%) |
May 29, 2019 | 21.54 | 21.62 | 21.54 | 21.61 | 4,818 | -0.23(-1.03%) |
May 28, 2019 | 21.94 | 21.94 | 21.84 | 21.84 | 9,923 | -0.26(-1.18%) |
May 24, 2019 | 22.10 | 22.10 | 22.10 | 22.10 | 113 | +0.24(+1.10%) |
May 23, 2019 | 21.81 | 21.87 | 21.81 | 21.86 | 12,695 | -0.20(-0.89%) |
May 22, 2019 | 22.03 | 22.05 | 22.01 | 22.05 | 2,613 | +0.02(+0.10%) |
May 21, 2019 | 22.04 | 22.04 | 22.03 | 22.03 | 359 | +0.14(+0.62%) |
May 20, 2019 | 21.90 | 21.90 | 21.90 | 21.90 | 19 | -0.11(-0.50%) |
May 17, 2019 | 22.03 | 22.03 | 22.01 | 22.01 | 2,156 | -0.09(-0.40%) |
May 16, 2019 | 22.12 | 22.12 | 22.09 | 22.09 | 1,359 | +0.16(+0.73%) |
May 15, 2019 | 21.94 | 21.94 | 21.93 | 21.93 | 333 | +0.08(+0.39%) |
May 14, 2019 | 21.78 | 21.89 | 21.78 | 21.85 | 6,250 | +0.17(+0.80%) |
May 13, 2019 | 21.65 | 21.70 | 21.65 | 21.67 | 2,185 | -0.48(-2.15%) |
May 10, 2019 | 22.00 | 22.20 | 21.97 | 22.15 | 35,748 | +0.14(+0.65%) |
May 09, 2019 | 21.91 | 22.01 | 21.91 | 22.01 | 12,797 | -0.12(-0.52%) |
May 08, 2019 | 22.15 | 22.16 | 22.12 | 22.12 | 2,195 | +0.11(+0.48%) |
May 07, 2019 | 22.06 | 22.08 | 21.94 | 22.02 | 14,484 | -0.35(-1.56%) |
May 06, 2019 | 22.22 | 22.37 | 22.22 | 22.37 | 4,211 | -0.18(-0.82%) |
May 03, 2019 | 22.42 | 22.56 | 22.42 | 22.55 | 16,796 | +0.21(+0.96%) |
May 02, 2019 | 22.31 | 22.35 | 22.31 | 22.34 | 2,083 | -0.17(-0.77%) |
May 01, 2019 | 22.64 | 22.66 | 22.51 | 22.51 | 4,171 | -0.11(-0.51%) |
Apr 30, 2019 | 22.54 | 22.65 | 22.51 | 22.62 | 13,700 | +0.10(+0.42%) |
Apr 29, 2019 | 22.41 | 22.53 | 22.41 | 22.53 | 342 | +0.09(+0.39%) |
Apr 26, 2019 | 22.40 | 22.44 | 22.40 | 22.44 | 4,199 | +0.11(+0.48%) |
Apr 25, 2019 | 22.31 | 22.33 | 22.31 | 22.33 | 1,221 | -0.09(-0.42%) |
Apr 24, 2019 | 22.48 | 22.48 | 22.41 | 22.43 | 14,087 | -0.09(-0.38%) |
Apr 23, 2019 | 22.50 | 22.51 | 22.49 | 22.51 | 413 | +0.00(+0.02%) |
Apr 22, 2019 | 22.51 | 22.51 | 22.51 | 22.51 | 74 | +0.00(+0.02%) |
Apr 18, 2019 | 22.51 | 22.51 | 22.50 | 22.50 | 567 | -0.01(-0.03%) |
Apr 17, 2019 | 22.48 | 22.51 | 22.45 | 22.51 | 2,607 | +0.01(+0.04%) |
Apr 16, 2019 | 22.53 | 22.54 | 22.50 | 22.50 | 613 | +0.01(+0.06%) |
Apr 15, 2019 | 22.46 | 22.49 | 22.45 | 22.49 | 2,678 | +0.05(+0.22%) |
Apr 12, 2019 | 22.39 | 22.46 | 22.38 | 22.44 | 6,695 | +0.03(+0.15%) |
Apr 11, 2019 | 22.39 | 22.41 | 22.39 | 22.41 | 344 | +0.02(+0.08%) |
Apr 10, 2019 | 22.40 | 22.41 | 22.39 | 22.39 | 2,402 | +0.07(+0.31%) |
Apr 09, 2019 | 22.32 | 22.32 | 22.32 | 22.32 | 222 | -0.16(-0.72%) |
Apr 08, 2019 | 22.48 | 22.48 | 22.47 | 22.48 | 1,031 | +0.03(+0.14%) |
Apr 05, 2019 | 22.36 | 22.47 | 22.36 | 22.45 | 8,851 | +0.03(+0.14%) |
Apr 04, 2019 | 22.44 | 22.44 | 22.37 | 22.42 | 2,228 | -0.04(-0.17%) |
Apr 03, 2019 | 22.45 | 22.46 | 22.45 | 22.46 | 652 | +0.13(+0.56%) |
Apr 02, 2019 | 22.30 | 22.34 | 22.30 | 22.33 | 1,852 | +0.10(+0.45%) |
Apr 01, 2019 | 22.22 | 22.23 | 22.19 | 22.23 | 17,789 | +0.17(+0.78%) |
Mar 29, 2019 | 22.05 | 22.06 | 22.02 | 22.06 | 680 | +0.11(+0.49%) |
Mar 28, 2019 | 22.00 | 22.00 | 21.92 | 21.95 | 4,087 | -0.01(-0.07%) |
Mar 27, 2019 | 21.96 | 21.96 | 21.76 | 21.96 | 2,287 | -0.03(-0.15%) |
Mar 26, 2019 | 22.06 | 22.06 | 21.98 | 22.00 | 5,014 | +0.15(+0.67%) |
Mar 25, 2019 | 21.82 | 21.88 | 21.82 | 21.85 | 5,229 | -0.01(-0.06%) |
Mar 22, 2019 | 21.95 | 21.97 | 21.82 | 21.86 | 3,993 | -0.45(-2.00%) |
Mar 21, 2019 | 22.26 | 22.31 | 22.25 | 22.31 | 3,352 | -0.03(-0.13%) |
Mar 20, 2019 | 22.23 | 22.40 | 22.23 | 22.34 | 5,012 | +0.07(+0.32%) |
Mar 19, 2019 | 22.33 | 22.33 | 22.27 | 22.27 | 1,118 | +0.05(+0.22%) |
Mar 18, 2019 | 22.14 | 22.22 | 22.14 | 22.22 | 1,671 | +0.05(+0.24%) |
Mar 15, 2019 | 22.10 | 22.17 | 22.10 | 22.17 | 3,993 | +0.26(+1.16%) |
Mar 14, 2019 | 21.88 | 21.94 | 21.88 | 21.91 | 2,132 | +0.12(+0.54%) |
Mar 13, 2019 | 21.70 | 21.79 | 21.70 | 21.79 | 2,616 | +0.22(+1.01%) |
Mar 12, 2019 | 21.60 | 21.61 | 21.57 | 21.57 | 4,048 | +0.02(+0.08%) |
Mar 11, 2019 | 21.37 | 21.56 | 21.37 | 21.56 | 943 | +0.09(+0.44%) |
Mar 08, 2019 | 21.35 | 21.46 | 21.35 | 21.46 | 798 | +0.10(+0.45%) |
Mar 07, 2019 | 21.49 | 21.51 | 21.37 | 21.37 | 18,091 | -0.35(-1.61%) |
Mar 06, 2019 | 21.70 | 21.72 | 21.69 | 21.72 | 1,231 | -0.05(-0.24%) |
Mar 05, 2019 | 21.69 | 21.77 | 21.69 | 21.77 | 458 | +0.08(+0.36%) |
Mar 04, 2019 | 21.72 | 21.73 | 21.63 | 21.69 | 9,073 | -0.01(-0.05%) |
Mar 01, 2019 | 21.78 | 21.78 | 21.68 | 21.70 | 5,362 | +0.16(+0.72%) |
Feb 28, 2019 | 21.55 | 21.58 | 21.54 | 21.54 | 9,312 | -0.04(-0.17%) |
Feb 27, 2019 | 21.59 | 21.59 | 21.58 | 21.58 | 564 | -0.19(-0.85%) |
Feb 26, 2019 | 21.75 | 21.76 | 21.74 | 21.76 | 718 | +0.19(+0.87%) |
Feb 25, 2019 | 21.61 | 21.61 | 21.58 | 21.58 | 42,068 | -0.01(-0.04%) |
Feb 22, 2019 | 21.61 | 21.61 | 21.55 | 21.59 | 2,624 | +0.09(+0.41%) |
Feb 21, 2019 | 21.49 | 21.50 | 21.49 | 21.50 | 488 | -0.03(-0.15%) |
Feb 20, 2019 | 21.47 | 21.56 | 21.47 | 21.53 | 2,836 | +0.07(+0.34%) |
Feb 19, 2019 | 21.41 | 21.47 | 21.41 | 21.45 | 3,474 | +0.15(+0.70%) |
Feb 15, 2019 | 21.27 | 21.30 | 21.26 | 21.30 | 798 | +0.18(+0.87%) |
Feb 14, 2019 | 21.08 | 21.16 | 21.06 | 21.12 | 36,251 | +0.08(+0.37%) |
Feb 13, 2019 | 21.12 | 21.12 | 21.04 | 21.04 | 4,440 | +0.01(+0.06%) |
Feb 12, 2019 | 21.01 | 21.03 | 21.01 | 21.03 | 973 | +0.25(+1.19%) |
Feb 11, 2019 | 20.81 | 20.81 | 20.78 | 20.78 | 3,104 | -0.03(-0.15%) |
Feb 08, 2019 | 20.77 | 20.82 | 20.77 | 20.81 | 6,618 | -0.05(-0.24%) |
Feb 07, 2019 | 21.01 | 21.01 | 20.86 | 20.86 | 10,763 | -0.23(-1.10%) |
Feb 06, 2019 | 21.15 | 21.17 | 21.09 | 21.09 | 2,179 | -0.11(-0.50%) |
Feb 05, 2019 | 21.17 | 21.25 | 21.16 | 21.20 | 10,975 | +0.20(+0.95%) |
Feb 04, 2019 | 20.92 | 21.00 | 20.92 | 21.00 | 3,819 | +0.06(+0.31%) |
Feb 01, 2019 | 20.95 | 20.95 | 20.94 | 20.94 | 114 | +0.05(+0.24%) |
Jan 31, 2019 | 20.83 | 20.89 | 20.83 | 20.89 | 27,208 | +0.05(+0.26%) |
Jan 30, 2019 | 20.74 | 20.88 | 20.70 | 20.83 | 4,566 | +0.24(+1.16%) |
Jan 29, 2019 | 20.66 | 20.66 | 20.58 | 20.59 | 4,577 | +0.15(+0.74%) |
Jan 28, 2019 | 20.38 | 20.44 | 20.36 | 20.44 | 1,421 | -0.04(-0.19%) |
Jan 25, 2019 | 20.45 | 20.52 | 20.45 | 20.48 | 4,792 | +0.11(+0.55%) |
Jan 24, 2019 | 20.39 | 20.40 | 20.36 | 20.37 | 1,225 | -0.06(-0.31%) |
Jan 23, 2019 | 20.38 | 20.45 | 20.38 | 20.43 | 8,521 | +0.13(+0.62%) |
Jan 22, 2019 | 20.37 | 20.39 | 20.31 | 20.31 | 5,503 | -0.13(-0.64%) |
Jan 18, 2019 | 20.39 | 20.47 | 20.39 | 20.44 | 11,296 | +0.19(+0.93%) |
Jan 17, 2019 | 20.16 | 20.28 | 20.16 | 20.25 | 2,842 | +0.12(+0.61%) |
Jan 16, 2019 | 20.16 | 20.16 | 20.12 | 20.13 | 6,821 | -0.03(-0.17%) |
Jan 15, 2019 | 20.17 | 20.17 | 20.04 | 20.16 | 98,593 | +0.07(+0.33%) |
Jan 14, 2019 | 20.07 | 20.18 | 20.07 | 20.10 | 13,460 | -0.20(-0.99%) |
Jan 11, 2019 | 20.26 | 20.31 | 20.26 | 20.30 | 3,993 | -0.06(-0.30%) |
Jan 10, 2019 | 20.25 | 20.36 | 20.25 | 20.36 | 11,197 | -0.04(-0.17%) |
Jan 09, 2019 | 20.31 | 20.42 | 20.31 | 20.39 | 8,958 | +0.28(+1.41%) |
Jan 08, 2019 | 20.08 | 20.11 | 20.05 | 20.11 | 9,817 | +0.24(+1.21%) |
Jan 07, 2019 | 19.82 | 19.90 | 19.82 | 19.87 | 13,854 | +0.07(+0.34%) |
Jan 04, 2019 | 19.56 | 19.80 | 19.56 | 19.80 | 5,477 | +0.56(+2.89%) |
Jan 03, 2019 | 19.32 | 19.36 | 19.23 | 19.25 | 8,985 | -0.13(-0.65%) |
Jan 02, 2019 | 19.31 | 19.40 | 19.26 | 19.37 | 9,194 | -0.14(-0.73%) |
Dec 31, 2018 | 19.51 | 19.55 | 19.47 | 19.51 | 14,148 | +0.05(+0.27%) |
Dec 28, 2018 | 19.44 | 19.46 | 19.39 | 19.46 | 64,469 | +0.26(+1.34%) |
Dec 27, 2018 | 18.97 | 19.20 | 18.93 | 19.20 | 104,200 | -0.10(-0.54%) |
Dec 26, 2018 | 18.93 | 19.31 | 18.81 | 19.31 | 18,720 | +0.44(+2.32%) |
Dec 24, 2018 | 19.09 | 19.09 | 18.87 | 18.87 | 1,711 | -0.23(-1.21%) |
Dec 21, 2018 | 19.31 | 19.32 | 19.10 | 19.10 | 22,628 | -0.21(-1.06%) |
Dec 20, 2018 | 19.45 | 19.45 | 19.28 | 19.31 | 69,338 | -0.04(-0.19%) |
Dec 19, 2018 | 19.57 | 19.66 | 19.34 | 19.34 | 383,284 | -0.17(-0.88%) |
Dec 18, 2018 | 19.59 | 19.59 | 19.45 | 19.51 | 12,626 | +0.05(+0.25%) |
Dec 17, 2018 | 19.61 | 19.63 | 19.41 | 19.46 | 17,814 | -0.26(-1.30%) |
Dec 14, 2018 | 19.74 | 19.75 | 19.72 | 19.72 | 4,020 | -0.36(-1.78%) |
Dec 13, 2018 | 20.10 | 20.15 | 20.04 | 20.08 | 25,006 | -0.04(-0.19%) |
Dec 12, 2018 | 20.17 | 20.19 | 20.12 | 20.12 | 980 | +0.31(+1.59%) |
Dec 11, 2018 | 19.95 | 20.00 | 19.72 | 19.80 | 17,930 | +0.04(+0.22%) |
Dec 10, 2018 | 19.78 | 20.89 | 19.61 | 19.76 | 15,220 | -0.13(-0.63%) |
Dec 07, 2018 | 20.10 | 20.10 | 19.88 | 19.88 | 6,777 | -0.20(-1.00%) |
Dec 06, 2018 | 19.90 | 20.08 | 19.79 | 20.08 | 44,417 | -0.10(-0.47%) |
Dec 04, 2018 | 20.59 | 20.59 | 20.18 | 20.18 | 16,310 | -0.51(-2.48%) |
Dec 03, 2018 | 20.68 | 20.69 | 20.58 | 20.69 | 52,752 | +0.35(+1.73%) |
Nov 30, 2018 | 20.36 | 20.39 | 20.34 | 20.34 | 71,216 | -0.20(-1.00%) |
Nov 29, 2018 | 20.51 | 20.55 | 20.51 | 20.55 | 2,337 | -0.01(-0.07%) |
Nov 28, 2018 | 20.36 | 20.56 | 20.31 | 20.56 | 3,008 | +0.22(+1.09%) |
Nov 27, 2018 | 20.30 | 20.34 | 20.29 | 20.34 | 1,788 | -0.09(-0.45%) |
Nov 26, 2018 | 20.35 | 20.45 | 20.35 | 20.43 | 8,058 | +0.20(+0.97%) |
Nov 23, 2018 | 20.23 | 20.23 | 20.23 | 20.23 | 114 | -0.04(-0.21%) |
Nov 21, 2018 | 20.28 | 20.28 | 20.28 | 0 | +0.26(+1.32%) | |
Nov 20, 2018 | 20.01 | 20.14 | 19.89 | 20.01 | 297,184 | -0.23(-1.16%) |
Nov 19, 2018 | 20.40 | 20.40 | 20.25 | 20.25 | 781 | -0.23(-1.13%) |
Nov 16, 2018 | 20.36 | 20.48 | 20.36 | 20.48 | 15,966 | -0.00(-0.01%) |
Nov 15, 2018 | 20.26 | 20.48 | 20.24 | 20.48 | 1,902 | +0.05(+0.24%) |
Nov 14, 2018 | 20.57 | 20.57 | 20.43 | 20.43 | 1,451 | -0.02(-0.11%) |
Nov 13, 2018 | 20.48 | 20.49 | 20.45 | 20.45 | 2,745 | +0.05(+0.23%) |
Nov 12, 2018 | 20.39 | 20.43 | 20.39 | 20.40 | 1,636 | -0.36(-1.74%) |
Nov 09, 2018 | 20.85 | 20.86 | 20.76 | 20.76 | 3,560 | -0.11(-0.54%) |
Nov 08, 2018 | 21.09 | 21.09 | 20.88 | 20.88 | 21,867 | -0.26(-1.24%) |
Nov 07, 2018 | 21.13 | 21.19 | 21.13 | 21.14 | 1,536 | +0.29(+1.39%) |
Nov 06, 2018 | 20.87 | 20.87 | 20.83 | 20.85 | 8,802 | -0.06(-0.27%) |
Nov 05, 2018 | 20.84 | 20.90 | 20.84 | 20.90 | 3,545 | -0.01(-0.03%) |
Nov 02, 2018 | 21.09 | 21.09 | 20.82 | 20.91 | 2,986 | +0.01(+0.07%) |
Nov 01, 2018 | 20.84 | 20.89 | 20.81 | 20.89 | 13,461 | +0.35(+1.70%) |
Oct 31, 2018 | 20.61 | 20.61 | 20.50 | 20.54 | 90,289 | +0.22(+1.06%) |
Oct 30, 2018 | 20.38 | 20.38 | 20.29 | 20.33 | 1,357 | +0.16(+0.78%) |
Oct 29, 2018 | 20.40 | 20.40 | 20.08 | 20.17 | 3,443 | -0.10(-0.47%) |
Oct 26, 2018 | 20.24 | 20.37 | 20.05 | 20.27 | 13,554 | -0.07(-0.34%) |
Oct 25, 2018 | 20.24 | 20.45 | 20.23 | 20.34 | 26,481 | +0.25(+1.26%) |
Oct 24, 2018 | 20.48 | 20.48 | 20.08 | 20.08 | 5,349 | -0.46(-2.25%) |
Oct 23, 2018 | 20.44 | 20.55 | 19.95 | 20.55 | 64,930 | -0.09(-0.45%) |
Oct 22, 2018 | 20.77 | 20.77 | 20.62 | 20.64 | 13,765 | -0.08(-0.39%) |
Oct 19, 2018 | 20.64 | 20.81 | 20.64 | 20.72 | 5,398 | +0.16(+0.80%) |
Oct 18, 2018 | 20.79 | 20.79 | 20.54 | 20.56 | 10,073 | -0.33(-1.58%) |
Oct 17, 2018 | 21.01 | 21.01 | 20.84 | 20.89 | 5,574 | -0.13(-0.62%) |
Oct 16, 2018 | 20.89 | 21.05 | 20.89 | 21.02 | 44,942 | +0.38(+1.86%) |
Oct 15, 2018 | 20.60 | 20.75 | 20.59 | 20.63 | 17,806 | -0.07(-0.34%) |
Oct 12, 2018 | 20.85 | 20.85 | 20.55 | 20.70 | 32,277 | +0.13(+0.63%) |
Oct 11, 2018 | 20.93 | 20.93 | 20.52 | 20.57 | 400,280 | -0.34(-1.62%) |
Oct 10, 2018 | 21.14 | 21.16 | 20.91 | 20.91 | 31,066 | -0.56(-2.59%) |
Oct 09, 2018 | 21.23 | 21.47 | 21.13 | 21.47 | 9,226 | -0.04(-0.20%) |
Oct 08, 2018 | 21.41 | 21.51 | 21.40 | 21.51 | 4,122 | -0.14(-0.64%) |
Oct 05, 2018 | 21.73 | 21.77 | 21.59 | 21.65 | 14,587 | -0.22(-0.99%) |
Oct 04, 2018 | 21.99 | 21.99 | 21.81 | 21.87 | 4,892 | -0.51(-2.26%) |
Oct 03, 2018 | 22.38 | 22.38 | 22.31 | 22.37 | 2,631 | +0.09(+0.39%) |
Oct 02, 2018 | 22.19 | 22.30 | 22.19 | 22.29 | 2,582 | -0.13(-0.60%) |
Oct 01, 2018 | 22.52 | 22.54 | 22.42 | 22.42 | 4,672 | -0.00(-0.02%) |
Sep 28, 2018 | 22.43 | 22.43 | 22.43 | 22.43 | 1,263 | -0.22(-0.99%) |
Sep 27, 2018 | 22.69 | 22.70 | 22.65 | 22.65 | 933 | -0.06(-0.28%) |
Sep 26, 2018 | 22.61 | 22.71 | 22.61 | 22.71 | 4,785 | +0.02(+0.10%) |
Sep 25, 2018 | 22.73 | 22.74 | 22.68 | 22.69 | 3,061 | -0.00(-0.00%) |
Sep 24, 2018 | 22.75 | 22.75 | 22.69 | 22.69 | 403 | -0.14(-0.63%) |
Sep 21, 2018 | 22.81 | 22.84 | 22.80 | 22.84 | 2,419 | +0.06(+0.27%) |
Sep 20, 2018 | 22.64 | 22.79 | 22.64 | 22.77 | 166,246 | +0.36(+1.60%) |
Sep 19, 2018 | 22.45 | 22.46 | 22.40 | 22.42 | 5,230 | -0.05(-0.24%) |
Sep 18, 2018 | 22.45 | 22.51 | 22.45 | 22.47 | 11,505 | +0.10(+0.47%) |
Sep 17, 2018 | 22.50 | 22.50 | 22.36 | 22.37 | 17,103 | +0.02(+0.08%) |
Sep 14, 2018 | 22.43 | 22.44 | 22.35 | 22.35 | 2,765 | -0.11(-0.51%) |
Sep 13, 2018 | 22.42 | 22.46 | 22.42 | 22.46 | 1,564 | +0.07(+0.33%) |
Sep 12, 2018 | 22.35 | 22.45 | 22.34 | 22.39 | 12,640 | +0.17(+0.75%) |
Sep 11, 2018 | 22.12 | 22.25 | 22.12 | 22.22 | 5,000 | -0.05(-0.22%) |
Sep 10, 2018 | 22.23 | 22.27 | 22.23 | 22.27 | 3,019 | +0.20(+0.91%) |
Sep 07, 2018 | 22.12 | 22.12 | 22.04 | 22.07 | 1,613 | -0.08(-0.38%) |
Sep 06, 2018 | 22.18 | 22.18 | 22.09 | 22.16 | 5,994 | -0.10(-0.46%) |
Sep 05, 2018 | 22.31 | 22.31 | 22.21 | 22.26 | 3,794 | -0.16(-0.71%) |
Sep 04, 2018 | 22.40 | 22.42 | 22.40 | 22.42 | 1,534 | -0.23(-1.02%) |
Aug 31, 2018 | 22.65 | 22.65 | 22.65 | 0 | -0.26(-1.15%) | |
Aug 30, 2018 | 22.96 | 22.97 | 22.91 | 22.91 | 1,500 | -0.18(-0.79%) |
Aug 29, 2018 | 23.00 | 23.09 | 23.00 | 23.09 | 2,345 | +0.05(+0.21%) |
Aug 28, 2018 | 23.11 | 23.12 | 23.04 | 23.04 | 6,340 | +0.01(+0.06%) |
Aug 27, 2018 | 22.87 | 23.06 | 22.87 | 23.03 | 10,786 | +0.26(+1.16%) |
Aug 24, 2018 | 22.77 | 22.77 | 22.77 | 22.77 | 1,036 | +0.10(+0.43%) |
Aug 23, 2018 | 22.67 | 22.67 | 22.65 | 22.67 | 1,641 | -0.10(-0.46%) |
Aug 22, 2018 | 22.81 | 22.81 | 22.76 | 22.77 | 27,152 | +0.03(+0.11%) |
Aug 21, 2018 | 22.77 | 22.77 | 22.75 | 22.75 | 1,065 | +0.17(+0.74%) |
Aug 20, 2018 | 22.56 | 22.58 | 22.52 | 22.58 | 5,674 | +0.17(+0.74%) |
Aug 17, 2018 | 22.24 | 22.42 | 22.23 | 22.41 | 3,110 | +0.20(+0.88%) |
Aug 16, 2018 | 22.22 | 22.22 | 22.22 | 22.22 | 259 | +0.18(+0.84%) |
Aug 15, 2018 | 22.08 | 22.08 | 21.99 | 22.03 | 3,341 | -0.37(-1.67%) |
Aug 14, 2018 | 22.38 | 22.41 | 22.38 | 22.41 | 2,821 | +0.07(+0.30%) |
Aug 13, 2018 | 22.41 | 22.42 | 22.34 | 22.34 | 6,507 | +0.01(+0.04%) |
Aug 10, 2018 | 22.45 | 22.45 | 22.33 | 22.33 | 10,369 | -0.48(-2.10%) |
Aug 09, 2018 | 22.87 | 22.87 | 22.77 | 22.81 | 4,480 | -0.04(-0.17%) |
Aug 08, 2018 | 22.76 | 22.85 | 22.76 | 22.85 | 8,850 | -0.03(-0.14%) |
Aug 07, 2018 | 22.88 | 22.91 | 22.88 | 22.88 | 2,176 | +0.13(+0.55%) |
Aug 06, 2018 | 22.69 | 22.80 | 22.69 | 22.76 | 1,351 | -0.10(-0.42%) |
Aug 03, 2018 | 22.86 | 22.86 | 22.85 | 22.85 | 1,843 | +0.04(+0.17%) |
Aug 02, 2018 | 22.69 | 22.82 | 22.69 | 22.81 | 1,897 | -0.16(-0.70%) |
Aug 01, 2018 | 22.97 | 22.97 | 22.97 | 22.97 | 357 | -0.06(-0.25%) |
Jul 31, 2018 | 23.10 | 23.14 | 23.01 | 23.03 | 121,546 | +0.06(+0.25%) |
Jul 30, 2018 | 23.14 | 23.14 | 22.97 | 22.97 | 52,655 | +0.00(+0.00%) |
Jul 27, 2018 | 23.06 | 23.06 | 22.97 | 22.97 | 3,226 | -0.02(-0.08%) |
Jul 26, 2018 | 23.02 | 23.02 | 22.96 | 22.99 | 5,304 | -0.15(-0.66%) |
Jul 25, 2018 | 22.89 | 23.15 | 22.89 | 23.15 | 5,010 | +0.29(+1.28%) |
Jul 24, 2018 | 22.97 | 22.97 | 22.85 | 22.85 | 1,806 | +0.07(+0.30%) |
Jul 23, 2018 | 22.80 | 22.81 | 22.77 | 22.78 | 6,214 | -0.12(-0.53%) |
Jul 20, 2018 | 22.80 | 22.90 | 22.80 | 22.90 | 3,479 | +0.19(+0.83%) |
Jul 19, 2018 | 22.67 | 22.75 | 22.66 | 22.72 | 1,742 | -0.09(-0.39%) |
Jul 18, 2018 | 22.79 | 22.85 | 22.78 | 22.81 | 8,441 | +0.04(+0.17%) |
Jul 17, 2018 | 22.80 | 22.80 | 22.74 | 22.77 | 11,484 | +0.03(+0.11%) |
Jul 16, 2018 | 22.76 | 22.76 | 22.74 | 22.74 | 2,066 | +0.02(+0.08%) |
Jul 13, 2018 | 22.68 | 22.73 | 22.68 | 22.72 | 8,637 | +0.08(+0.34%) |
Jul 12, 2018 | 22.67 | 22.69 | 22.64 | 22.64 | 2,249 | +0.21(+0.93%) |
Jul 11, 2018 | 22.51 | 22.53 | 22.42 | 22.44 | 7,559 | -0.30(-1.34%) |
Jul 10, 2018 | 22.69 | 22.74 | 22.69 | 22.74 | 3,130 | +0.12(+0.54%) |
Jul 09, 2018 | 22.62 | 22.65 | 22.61 | 22.62 | 2,418 | +0.09(+0.42%) |
Jul 06, 2018 | 22.51 | 22.54 | 22.51 | 22.52 | 2,684 | +0.17(+0.75%) |
Jul 05, 2018 | 22.36 | 22.39 | 22.35 | 22.36 | 2,210 | +0.21(+0.94%) |
Jul 03, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.11(+0.51%) | |
Jul 02, 2018 | 22.01 | 22.05 | 21.98 | 22.04 | 32,112 | -0.16(-0.74%) |
Jun 29, 2018 | 22.25 | 22.34 | 22.20 | 22.20 | 8,616 | +0.18(+0.83%) |
Jun 28, 2018 | 21.91 | 22.02 | 21.91 | 22.02 | 4,966 | -0.02(-0.08%) |
Jun 27, 2018 | 22.22 | 22.32 | 22.04 | 22.04 | 4,992 | -0.22(-0.98%) |
Jun 26, 2018 | 22.26 | 22.27 | 22.25 | 22.25 | 3,873 | -0.08(-0.34%) |
Jun 25, 2018 | 22.43 | 22.43 | 22.28 | 22.33 | 2,682 | -0.33(-1.45%) |
Jun 22, 2018 | 22.66 | 22.66 | 22.66 | 22.66 | 537 | +0.26(+1.15%) |
Jun 21, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 194 | -0.07(-0.32%) |
Jun 20, 2018 | 22.51 | 22.51 | 22.47 | 22.47 | 2,425 | +0.07(+0.30%) |
Jun 19, 2018 | 22.38 | 22.46 | 22.32 | 22.41 | 9,810 | -0.18(-0.80%) |
Jun 18, 2018 | 22.63 | 22.63 | 22.59 | 22.59 | 5,665 | -0.30(-1.29%) |
Jun 15, 2018 | 22.91 | 22.83 | 22.88 | 19,595 | -0.09(-0.38%) | |
Jun 14, 2018 | 23.01 | 23.01 | 22.97 | 22.97 | 3,057 | -0.11(-0.49%) |
Jun 13, 2018 | 23.06 | 23.08 | 23.06 | 23.08 | 439 | +0.15(+0.67%) |
Jun 12, 2018 | 23.02 | 23.02 | 22.93 | 22.93 | 2,708 | -0.14(-0.61%) |
Jun 11, 2018 | 23.10 | 23.10 | 23.05 | 23.07 | 617 | +0.15(+0.67%) |
Jun 08, 2018 | 22.92 | 22.92 | 22.92 | 22.92 | 1,985 | +0.14(+0.62%) |
Jun 07, 2018 | 22.80 | 22.80 | 22.77 | 22.77 | 550 | -0.21(-0.93%) |
Jun 06, 2018 | 23.03 | 22.90 | 22.99 | 6,830 | +0.14(+0.60%) | |
Jun 05, 2018 | 22.87 | 22.89 | 22.82 | 22.85 | 5,110 | +0.06(+0.27%) |
Jun 04, 2018 | 22.89 | 22.89 | 22.77 | 22.79 | 3,215 | +0.13(+0.57%) |