Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.20 | 16.36 | 16.10 | 16.19 | 84,600 | -0.16(-0.98%) |
May 30, 2019 | 16.38 | 16.48 | 16.28 | 16.35 | 34,734 | -0.02(-0.12%) |
May 29, 2019 | 16.30 | 16.38 | 16.20 | 16.37 | 52,973 | +0.01(+0.06%) |
May 28, 2019 | 16.38 | 16.51 | 16.33 | 16.36 | 40,757 | -0.02(-0.12%) |
May 24, 2019 | 16.48 | 16.57 | 16.32 | 16.38 | 50,900 | +0.00(+0.00%) |
May 23, 2019 | 16.24 | 16.41 | 16.20 | 16.38 | 91,203 | +0.01(+0.06%) |
May 22, 2019 | 16.63 | 16.81 | 16.31 | 16.37 | 54,193 | -0.33(-1.98%) |
May 21, 2019 | 16.64 | 16.75 | 16.55 | 16.70 | 30,961 | +0.10(+0.60%) |
May 20, 2019 | 16.68 | 16.96 | 16.52 | 16.60 | 54,060 | -0.17(-1.01%) |
May 17, 2019 | 16.75 | 17.10 | 16.69 | 16.77 | 56,800 | -0.11(-0.65%) |
May 16, 2019 | 16.94 | 17.20 | 16.82 | 16.88 | 71,553 | +0.07(+0.42%) |
May 15, 2019 | 16.81 | 17.10 | 16.77 | 16.81 | 75,807 | -0.03(-0.18%) |
May 14, 2019 | 17.17 | 17.30 | 16.80 | 16.84 | 59,687 | -0.26(-1.52%) |
May 13, 2019 | 17.49 | 17.54 | 17.09 | 17.10 | 62,786 | -0.59(-3.34%) |
May 10, 2019 | 17.62 | 17.80 | 17.44 | 17.69 | 41,200 | +0.00(+0.00%) |
May 09, 2019 | 18.31 | 18.33 | 17.65 | 17.69 | 46,277 | -0.67(-3.65%) |
May 08, 2019 | 18.16 | 18.42 | 18.08 | 18.36 | 38,841 | +0.20(+1.10%) |
May 07, 2019 | 18.56 | 18.86 | 18.00 | 18.16 | 60,126 | -0.39(-2.10%) |
May 06, 2019 | 17.92 | 18.61 | 17.92 | 18.55 | 69,181 | +0.49(+2.71%) |
May 03, 2019 | 17.63 | 18.13 | 17.59 | 18.06 | 47,200 | +0.46(+2.61%) |
May 02, 2019 | 17.44 | 17.85 | 17.44 | 17.60 | 57,979 | +0.12(+0.69%) |
May 01, 2019 | 17.39 | 17.56 | 17.31 | 17.48 | 56,047 | +0.23(+1.33%) |
Apr 30, 2019 | 17.46 | 17.54 | 17.17 | 17.25 | 34,607 | -0.19(-1.09%) |
Apr 29, 2019 | 17.42 | 17.57 | 17.37 | 17.44 | 39,035 | +0.07(+0.40%) |
Apr 26, 2019 | 17.49 | 17.52 | 17.29 | 17.37 | 40,500 | -0.13(-0.74%) |
Apr 25, 2019 | 17.35 | 17.64 | 17.35 | 17.50 | 59,640 | +0.11(+0.63%) |
Apr 24, 2019 | 17.39 | 17.59 | 17.35 | 17.39 | 44,069 | +0.02(+0.12%) |
Apr 23, 2019 | 17.32 | 17.47 | 17.23 | 17.37 | 93,585 | +0.14(+0.81%) |
Apr 22, 2019 | 17.17 | 17.24 | 16.85 | 17.23 | 52,661 | -0.02(-0.12%) |
Apr 18, 2019 | 17.35 | 17.50 | 17.09 | 17.25 | 49,300 | -0.16(-0.92%) |
Apr 17, 2019 | 17.76 | 17.76 | 17.41 | 17.41 | 37,888 | -0.33(-1.86%) |
Apr 16, 2019 | 17.76 | 17.81 | 17.59 | 17.74 | 23,727 | +0.04(+0.23%) |
Apr 15, 2019 | 17.72 | 17.75 | 17.58 | 17.70 | 43,088 | +0.00(+0.00%) |
Apr 12, 2019 | 17.62 | 17.73 | 17.51 | 17.70 | 37,100 | +0.12(+0.68%) |
Apr 11, 2019 | 17.73 | 17.79 | 17.57 | 17.58 | 24,141 | -0.11(-0.62%) |
Apr 10, 2019 | 17.54 | 17.77 | 17.52 | 17.69 | 120,263 | +0.19(+1.09%) |
Apr 09, 2019 | 17.75 | 17.76 | 17.50 | 17.50 | 26,531 | -0.31(-1.74%) |
Apr 08, 2019 | 17.56 | 17.85 | 17.46 | 17.81 | 27,479 | +0.14(+0.79%) |
Apr 05, 2019 | 17.46 | 17.75 | 17.37 | 17.67 | 33,100 | +0.26(+1.49%) |
Apr 04, 2019 | 17.35 | 17.46 | 17.29 | 17.41 | 43,736 | +0.11(+0.64%) |
Apr 03, 2019 | 17.57 | 17.67 | 17.27 | 17.30 | 37,519 | -0.18(-1.03%) |
Apr 02, 2019 | 17.57 | 17.57 | 17.33 | 17.48 | 33,986 | -0.17(-0.96%) |
Apr 01, 2019 | 17.66 | 17.83 | 17.48 | 17.65 | 31,994 | +0.05(+0.28%) |
Mar 29, 2019 | 17.40 | 17.70 | 17.12 | 17.60 | 92,900 | +0.30(+1.73%) |
Mar 28, 2019 | 17.45 | 17.57 | 17.22 | 17.30 | 46,627 | -0.15(-0.86%) |
Mar 27, 2019 | 17.63 | 17.70 | 17.38 | 17.45 | 61,410 | -0.25(-1.41%) |
Mar 26, 2019 | 17.56 | 17.72 | 17.50 | 17.70 | 27,947 | +0.19(+1.09%) |
Mar 25, 2019 | 17.04 | 17.55 | 17.03 | 17.51 | 50,506 | +0.39(+2.28%) |
Mar 22, 2019 | 17.90 | 17.98 | 16.98 | 17.12 | 149,200 | -0.86(-4.78%) |
Mar 21, 2019 | 18.12 | 18.50 | 17.93 | 17.98 | 55,667 | -0.20(-1.10%) |
Mar 20, 2019 | 18.40 | 18.54 | 18.18 | 18.18 | 69,842 | -0.26(-1.41%) |
Mar 19, 2019 | 18.52 | 18.52 | 18.15 | 18.44 | 89,688 | -0.06(-0.32%) |
Mar 18, 2019 | 18.48 | 18.63 | 18.24 | 18.50 | 74,812 | +0.05(+0.27%) |
Mar 15, 2019 | 18.24 | 18.48 | 18.10 | 18.45 | 122,400 | +0.17(+0.93%) |
Mar 14, 2019 | 18.17 | 18.28 | 18.07 | 18.28 | 23,369 | +0.05(+0.27%) |
Mar 13, 2019 | 18.11 | 18.30 | 18.11 | 18.23 | 34,434 | +0.17(+0.94%) |
Mar 12, 2019 | 18.07 | 18.15 | 17.95 | 18.06 | 34,995 | +0.03(+0.17%) |
Mar 11, 2019 | 17.66 | 18.13 | 17.56 | 18.03 | 39,659 | +0.42(+2.39%) |
Mar 08, 2019 | 17.43 | 17.67 | 17.36 | 17.61 | 53,600 | +0.14(+0.80%) |
Mar 07, 2019 | 17.88 | 17.89 | 17.46 | 17.47 | 107,543 | -0.45(-2.51%) |
Mar 06, 2019 | 18.39 | 18.53 | 17.85 | 17.92 | 52,935 | -0.56(-3.03%) |
Mar 05, 2019 | 18.39 | 18.63 | 18.36 | 18.48 | 34,396 | +0.07(+0.38%) |
Mar 04, 2019 | 18.30 | 18.62 | 18.09 | 18.41 | 54,089 | +0.06(+0.33%) |
Mar 01, 2019 | 18.57 | 18.57 | 18.20 | 18.35 | 29,800 | -0.14(-0.76%) |
Feb 28, 2019 | 18.80 | 18.87 | 18.49 | 18.49 | 49,700 | -0.29(-1.54%) |
Feb 27, 2019 | 18.81 | 18.88 | 18.57 | 18.78 | 27,153 | -0.13(-0.69%) |
Feb 26, 2019 | 19.19 | 19.20 | 18.84 | 18.91 | 30,741 | -0.32(-1.66%) |
Feb 25, 2019 | 19.61 | 19.62 | 19.19 | 19.23 | 30,079 | -0.31(-1.59%) |
Feb 22, 2019 | 19.58 | 19.66 | 19.47 | 19.54 | 64,300 | +0.01(+0.05%) |
Feb 21, 2019 | 19.50 | 19.53 | 19.26 | 19.53 | 28,367 | +0.01(+0.05%) |
Feb 20, 2019 | 19.51 | 19.57 | 19.46 | 19.52 | 59,343 | +0.03(+0.15%) |
Feb 19, 2019 | 19.33 | 19.55 | 19.33 | 19.49 | 43,816 | +0.08(+0.41%) |
Feb 15, 2019 | 19.53 | 19.58 | 19.37 | 19.41 | 59,200 | -0.02(-0.10%) |
Feb 14, 2019 | 19.35 | 19.52 | 19.29 | 19.43 | 32,098 | +0.06(+0.31%) |
Feb 13, 2019 | 19.41 | 19.49 | 19.22 | 19.37 | 26,789 | -0.03(-0.15%) |
Feb 12, 2019 | 19.31 | 19.42 | 19.11 | 19.40 | 37,258 | +0.18(+0.94%) |
Feb 11, 2019 | 19.09 | 19.25 | 19.01 | 19.22 | 17,469 | +0.18(+0.95%) |
Feb 08, 2019 | 19.18 | 19.35 | 18.97 | 19.04 | 30,100 | -0.16(-0.83%) |
Feb 07, 2019 | 19.11 | 19.27 | 19.00 | 19.20 | 35,531 | +0.05(+0.26%) |
Feb 06, 2019 | 19.31 | 19.36 | 19.01 | 19.15 | 42,779 | -0.16(-0.83%) |
Feb 05, 2019 | 19.28 | 19.33 | 19.03 | 19.31 | 53,177 | +0.02(+0.10%) |
Feb 04, 2019 | 18.87 | 19.29 | 18.79 | 19.29 | 63,471 | +0.37(+1.96%) |
Feb 01, 2019 | 18.75 | 18.94 | 18.65 | 18.92 | 53,900 | +0.10(+0.53%) |
Jan 31, 2019 | 18.59 | 18.85 | 18.49 | 18.82 | 85,925 | +0.16(+0.86%) |
Jan 30, 2019 | 18.65 | 18.87 | 18.55 | 18.66 | 74,540 | -0.01(-0.05%) |
Jan 29, 2019 | 18.50 | 18.69 | 18.50 | 18.67 | 63,069 | +0.20(+1.08%) |
Jan 28, 2019 | 18.30 | 18.47 | 18.04 | 18.47 | 49,445 | +0.11(+0.60%) |
Jan 25, 2019 | 18.40 | 18.50 | 18.25 | 18.36 | 30,500 | -0.02(-0.11%) |
Jan 24, 2019 | 18.31 | 18.43 | 18.18 | 18.38 | 44,475 | +0.06(+0.33%) |
Jan 23, 2019 | 18.54 | 18.75 | 18.22 | 18.32 | 38,860 | -0.17(-0.92%) |
Jan 22, 2019 | 18.61 | 18.71 | 18.27 | 18.49 | 54,307 | -0.17(-0.91%) |
Jan 18, 2019 | 18.67 | 18.96 | 18.59 | 18.66 | 60,200 | +0.03(+0.16%) |
Jan 17, 2019 | 18.51 | 18.80 | 18.46 | 18.63 | 58,898 | +0.06(+0.32%) |
Jan 16, 2019 | 18.29 | 18.57 | 18.27 | 18.57 | 44,161 | +0.23(+1.25%) |
Jan 15, 2019 | 18.24 | 18.38 | 18.03 | 18.34 | 53,942 | +0.11(+0.60%) |
Jan 14, 2019 | 18.37 | 18.57 | 18.15 | 18.23 | 57,666 | -0.15(-0.82%) |
Jan 11, 2019 | 18.01 | 18.41 | 17.94 | 18.38 | 77,400 | +0.28(+1.55%) |
Jan 10, 2019 | 17.98 | 18.23 | 17.95 | 18.10 | 41,203 | +0.05(+0.28%) |
Jan 09, 2019 | 18.10 | 18.23 | 17.86 | 18.05 | 66,269 | -0.05(-0.28%) |
Jan 08, 2019 | 17.83 | 18.13 | 17.69 | 18.10 | 56,693 | +0.38(+2.14%) |
Jan 07, 2019 | 17.01 | 17.81 | 16.92 | 17.72 | 89,244 | +0.57(+3.32%) |
Jan 04, 2019 | 16.74 | 17.29 | 16.54 | 17.15 | 70,800 | +0.56(+3.38%) |
Jan 03, 2019 | 16.72 | 16.90 | 16.50 | 16.59 | 76,724 | -0.18(-1.07%) |
Jan 02, 2019 | 16.39 | 16.80 | 16.17 | 16.77 | 63,203 | +0.19(+1.15%) |
Dec 31, 2018 | 16.74 | 16.91 | 16.38 | 16.58 | 176,300 | -0.16(-0.96%) |
Dec 28, 2018 | 16.39 | 16.94 | 16.30 | 16.74 | 200,700 | +0.30(+1.82%) |
Dec 27, 2018 | 16.23 | 16.50 | 16.04 | 16.44 | 175,379 | -0.10(-0.60%) |
Dec 26, 2018 | 16.84 | 17.07 | 16.45 | 16.54 | 268,011 | -0.42(-2.48%) |
Dec 24, 2018 | 17.24 | 17.48 | 16.92 | 16.96 | 94,600 | -0.40(-2.30%) |
Dec 21, 2018 | 17.69 | 17.78 | 17.19 | 17.36 | 241,300 | -0.32(-1.81%) |
Dec 20, 2018 | 17.68 | 18.07 | 17.57 | 17.68 | 93,982 | -0.07(-0.39%) |
Dec 19, 2018 | 17.80 | 18.07 | 17.58 | 17.75 | 148,696 | -0.07(-0.39%) |
Dec 18, 2018 | 17.91 | 18.10 | 17.55 | 17.82 | 119,252 | +0.09(+0.51%) |
Dec 17, 2018 | 17.37 | 17.93 | 17.37 | 17.73 | 129,374 | +0.36(+2.07%) |
Dec 14, 2018 | 17.26 | 17.43 | 17.13 | 17.37 | 64,600 | +0.05(+0.29%) |
Dec 13, 2018 | 17.51 | 17.67 | 17.25 | 17.32 | 60,650 | -0.16(-0.92%) |
Dec 12, 2018 | 17.06 | 18.05 | 17.00 | 17.48 | 168,767 | +0.88(+5.30%) |
Dec 11, 2018 | 17.12 | 17.32 | 16.52 | 16.60 | 70,540 | -0.42(-2.47%) |
Dec 10, 2018 | 16.88 | 17.11 | 16.50 | 17.02 | 93,230 | +0.05(+0.29%) |
Dec 07, 2018 | 17.16 | 17.37 | 16.66 | 16.97 | 182,400 | -0.26(-1.51%) |
Dec 06, 2018 | 17.06 | 17.26 | 16.74 | 17.23 | 145,152 | +0.01(+0.06%) |
Dec 04, 2018 | 17.85 | 17.86 | 17.15 | 17.22 | 164,200 | -0.72(-4.01%) |
Dec 03, 2018 | 18.22 | 18.29 | 17.88 | 17.94 | 67,826 | -0.13(-0.72%) |
Nov 30, 2018 | 18.58 | 18.60 | 18.05 | 18.07 | 174,200 | -0.47(-2.54%) |
Nov 29, 2018 | 18.54 | 18.72 | 18.40 | 18.54 | 63,838 | -0.01(-0.05%) |
Nov 28, 2018 | 18.03 | 18.60 | 17.97 | 18.55 | 81,778 | +0.53(+2.94%) |
Nov 27, 2018 | 18.14 | 18.17 | 17.89 | 18.02 | 55,621 | -0.14(-0.77%) |
Nov 26, 2018 | 18.11 | 18.22 | 17.91 | 18.16 | 53,251 | +0.11(+0.61%) |
Nov 23, 2018 | 18.11 | 18.19 | 18.01 | 18.05 | 18,000 | -0.13(-0.72%) |
Nov 21, 2018 | 18.18 | 18.18 | 18.18 | 0 | +0.17(+0.94%) | |
Nov 20, 2018 | 18.16 | 18.20 | 17.86 | 18.01 | 45,094 | -0.20(-1.10%) |
Nov 19, 2018 | 18.19 | 18.35 | 17.92 | 18.21 | 57,675 | +0.02(+0.11%) |
Nov 16, 2018 | 17.82 | 18.19 | 17.62 | 18.19 | 75,100 | +0.27(+1.51%) |
Nov 15, 2018 | 18.25 | 18.31 | 17.86 | 17.92 | 72,985 | -0.40(-2.18%) |
Nov 14, 2018 | 18.76 | 18.82 | 18.20 | 18.32 | 50,992 | -0.41(-2.19%) |
Nov 13, 2018 | 18.78 | 19.05 | 18.64 | 18.73 | 64,466 | -0.02(-0.11%) |
Nov 12, 2018 | 18.71 | 18.98 | 18.44 | 18.75 | 71,933 | +0.15(+0.81%) |
Nov 09, 2018 | 18.64 | 18.89 | 18.34 | 18.60 | 83,200 | -0.12(-0.64%) |
Nov 08, 2018 | 18.71 | 18.90 | 18.56 | 18.72 | 70,337 | -0.02(-0.11%) |
Nov 07, 2018 | 18.87 | 18.87 | 18.56 | 18.74 | 53,299 | -0.01(-0.05%) |
Nov 06, 2018 | 19.17 | 19.49 | 18.58 | 18.75 | 72,317 | -0.38(-1.99%) |
Nov 05, 2018 | 19.25 | 19.35 | 18.96 | 19.13 | 46,047 | -0.04(-0.21%) |
Nov 02, 2018 | 19.09 | 19.25 | 18.87 | 19.17 | 129,700 | +0.14(+0.74%) |
Nov 01, 2018 | 19.09 | 19.17 | 18.90 | 19.03 | 86,951 | +0.03(+0.16%) |
Oct 31, 2018 | 19.48 | 19.48 | 18.95 | 19.00 | 59,821 | -0.29(-1.50%) |
Oct 30, 2018 | 19.26 | 19.71 | 19.22 | 19.29 | 65,330 | +0.04(+0.21%) |
Oct 29, 2018 | 19.53 | 19.75 | 19.13 | 19.25 | 57,187 | -0.09(-0.47%) |
Oct 26, 2018 | 19.00 | 19.42 | 18.76 | 19.34 | 90,100 | +0.18(+0.94%) |
Oct 25, 2018 | 18.84 | 19.22 | 18.70 | 19.16 | 63,696 | +0.30(+1.59%) |
Oct 24, 2018 | 19.38 | 19.52 | 18.86 | 18.86 | 39,865 | -0.57(-2.93%) |
Oct 23, 2018 | 19.38 | 19.67 | 19.22 | 19.43 | 45,123 | -0.15(-0.77%) |
Oct 22, 2018 | 19.80 | 20.10 | 19.58 | 19.58 | 47,675 | -0.18(-0.91%) |
Oct 19, 2018 | 19.66 | 19.87 | 19.65 | 19.76 | 62,900 | +0.17(+0.87%) |
Oct 18, 2018 | 19.66 | 19.81 | 19.38 | 19.59 | 61,896 | -0.16(-0.81%) |
Oct 17, 2018 | 19.52 | 19.81 | 19.45 | 19.75 | 62,987 | +0.19(+0.97%) |
Oct 16, 2018 | 19.03 | 19.64 | 18.76 | 19.56 | 58,791 | +0.59(+3.11%) |
Oct 15, 2018 | 18.83 | 19.06 | 18.72 | 18.97 | 94,521 | +0.09(+0.48%) |
Oct 12, 2018 | 19.24 | 19.43 | 18.72 | 18.88 | 163,500 | -0.37(-1.92%) |
Oct 11, 2018 | 19.75 | 19.86 | 19.21 | 19.25 | 94,614 | -0.56(-2.83%) |
Oct 10, 2018 | 20.26 | 20.30 | 19.80 | 19.81 | 109,056 | -0.46(-2.27%) |
Oct 09, 2018 | 20.35 | 20.48 | 20.21 | 20.27 | 106,828 | -0.13(-0.64%) |
Oct 08, 2018 | 20.67 | 20.78 | 20.36 | 20.40 | 61,654 | -0.32(-1.54%) |
Oct 05, 2018 | 20.88 | 20.97 | 20.55 | 20.72 | 70,200 | -0.17(-0.81%) |
Oct 04, 2018 | 21.09 | 21.20 | 20.85 | 20.89 | 77,600 | -0.26(-1.23%) |
Oct 03, 2018 | 21.42 | 21.54 | 21.08 | 21.15 | 75,116 | -0.24(-1.12%) |
Oct 02, 2018 | 21.46 | 21.78 | 21.38 | 21.39 | 74,468 | -0.04(-0.19%) |
Oct 01, 2018 | 21.80 | 21.82 | 21.38 | 21.43 | 67,501 | -0.28(-1.29%) |
Sep 28, 2018 | 21.59 | 21.72 | 21.17 | 21.71 | 58,900 | +0.10(+0.46%) |
Sep 27, 2018 | 21.62 | 21.74 | 21.40 | 21.61 | 40,521 | +0.01(+0.05%) |
Sep 26, 2018 | 21.80 | 21.83 | 21.57 | 21.60 | 76,818 | -0.18(-0.83%) |
Sep 25, 2018 | 21.99 | 22.04 | 21.75 | 21.78 | 67,866 | -0.21(-0.95%) |
Sep 24, 2018 | 22.43 | 22.48 | 21.96 | 21.99 | 112,827 | -0.46(-2.05%) |
Sep 21, 2018 | 23.02 | 23.24 | 22.39 | 22.45 | 208,800 | -0.52(-2.26%) |
Sep 20, 2018 | 22.53 | 23.24 | 22.53 | 22.97 | 365,079 | +0.51(+2.27%) |
Sep 19, 2018 | 22.19 | 22.64 | 22.19 | 22.46 | 194,542 | +0.30(+1.35%) |
Sep 18, 2018 | 21.74 | 22.18 | 21.74 | 22.16 | 132,015 | +0.42(+1.93%) |
Sep 17, 2018 | 21.69 | 21.77 | 21.61 | 21.74 | 52,153 | +0.04(+0.18%) |
Sep 14, 2018 | 21.54 | 21.88 | 21.50 | 21.70 | 59,000 | +0.11(+0.51%) |
Sep 13, 2018 | 21.52 | 21.68 | 21.39 | 21.59 | 47,710 | +0.09(+0.42%) |
Sep 12, 2018 | 21.51 | 21.62 | 21.35 | 21.50 | 59,036 | -0.04(-0.19%) |
Sep 11, 2018 | 21.85 | 21.88 | 21.46 | 21.54 | 88,311 | -0.32(-1.46%) |
Sep 10, 2018 | 21.90 | 22.09 | 21.83 | 21.86 | 93,567 | -0.04(-0.18%) |
Sep 07, 2018 | 21.81 | 22.05 | 21.58 | 21.90 | 62,500 | +0.05(+0.23%) |
Sep 06, 2018 | 21.99 | 22.12 | 21.78 | 21.85 | 39,201 | -0.05(-0.23%) |
Sep 05, 2018 | 21.93 | 22.13 | 21.85 | 21.90 | 46,474 | -0.05(-0.23%) |
Sep 04, 2018 | 22.20 | 22.24 | 21.80 | 21.95 | 86,668 | -0.28(-1.26%) |
Aug 31, 2018 | 22.23 | 22.23 | 22.23 | 0 | -0.03(-0.13%) | |
Aug 30, 2018 | 22.15 | 22.41 | 22.10 | 22.26 | 73,718 | +0.06(+0.27%) |
Aug 29, 2018 | 22.31 | 22.39 | 22.17 | 22.20 | 43,567 | -0.06(-0.27%) |
Aug 28, 2018 | 21.95 | 22.29 | 21.92 | 22.26 | 99,378 | +0.30(+1.37%) |
Aug 27, 2018 | 21.85 | 22.16 | 21.82 | 21.96 | 41,784 | +0.17(+0.78%) |
Aug 24, 2018 | 22.10 | 22.16 | 21.71 | 21.79 | 60,600 | -0.22(-1.00%) |
Aug 23, 2018 | 22.28 | 22.38 | 21.99 | 22.01 | 55,611 | -0.26(-1.17%) |
Aug 22, 2018 | 22.29 | 22.43 | 22.18 | 22.27 | 108,483 | -0.03(-0.13%) |
Aug 21, 2018 | 22.28 | 22.62 | 22.28 | 22.30 | 67,894 | +0.04(+0.18%) |
Aug 20, 2018 | 22.43 | 22.45 | 21.96 | 22.26 | 51,711 | -0.06(-0.27%) |
Aug 17, 2018 | 22.01 | 22.47 | 21.97 | 22.32 | 45,800 | +0.24(+1.09%) |
Aug 16, 2018 | 22.05 | 22.44 | 21.95 | 22.08 | 48,034 | +0.08(+0.36%) |
Aug 15, 2018 | 22.27 | 22.63 | 21.87 | 22.00 | 74,425 | -0.28(-1.26%) |
Aug 14, 2018 | 22.34 | 22.62 | 22.16 | 22.28 | 91,704 | +0.02(+0.09%) |
Aug 13, 2018 | 22.50 | 22.50 | 22.08 | 22.26 | 106,702 | -0.11(-0.49%) |
Aug 10, 2018 | 22.33 | 22.50 | 22.18 | 22.37 | 112,600 | -0.01(-0.04%) |
Aug 09, 2018 | 22.15 | 22.47 | 21.95 | 22.38 | 106,600 | +0.23(+1.04%) |
Aug 08, 2018 | 22.62 | 22.68 | 21.96 | 22.15 | 97,384 | -0.50(-2.21%) |
Aug 07, 2018 | 22.39 | 23.30 | 22.28 | 22.65 | 78,448 | -0.56(-2.41%) |
Aug 06, 2018 | 23.29 | 23.50 | 23.16 | 23.21 | 28,157 | -0.10(-0.43%) |
Aug 03, 2018 | 23.34 | 23.41 | 22.98 | 23.31 | 55,400 | -0.04(-0.17%) |
Aug 02, 2018 | 23.15 | 23.64 | 23.15 | 23.35 | 56,916 | +0.08(+0.34%) |
Aug 01, 2018 | 23.41 | 23.41 | 22.85 | 23.27 | 76,247 | -0.13(-0.56%) |
Jul 31, 2018 | 23.54 | 23.63 | 23.37 | 23.40 | 63,185 | -0.07(-0.30%) |
Jul 30, 2018 | 23.33 | 23.59 | 23.07 | 23.47 | 64,908 | +0.19(+0.82%) |
Jul 27, 2018 | 23.90 | 23.96 | 23.21 | 23.28 | 47,500 | -0.58(-2.43%) |
Jul 26, 2018 | 23.90 | 24.13 | 23.74 | 23.86 | 50,761 | -0.05(-0.21%) |
Jul 25, 2018 | 24.03 | 24.16 | 23.81 | 23.91 | 78,666 | -0.16(-0.66%) |
Jul 24, 2018 | 24.07 | 24.08 | 23.88 | 24.07 | 101,346 | +0.00(+0.00%) |
Jul 23, 2018 | 24.26 | 24.26 | 23.83 | 24.07 | 40,252 | -0.18(-0.74%) |
Jul 20, 2018 | 24.48 | 24.57 | 24.16 | 24.25 | 53,656 | -0.26(-1.06%) |
Jul 19, 2018 | 24.10 | 24.56 | 24.03 | 24.51 | 56,332 | +0.35(+1.45%) |
Jul 18, 2018 | 24.10 | 24.27 | 23.85 | 24.16 | 69,894 | -0.05(-0.21%) |
Jul 17, 2018 | 24.06 | 24.30 | 24.06 | 24.21 | 134,147 | +0.13(+0.54%) |
Jul 16, 2018 | 24.20 | 24.31 | 24.00 | 24.08 | 78,506 | -0.11(-0.45%) |
Jul 13, 2018 | 24.17 | 24.29 | 24.16 | 24.19 | 19,059 | +0.01(+0.04%) |
Jul 12, 2018 | 24.30 | 24.40 | 24.14 | 24.18 | 37,191 | -0.09(-0.37%) |
Jul 11, 2018 | 24.27 | 24.40 | 24.09 | 24.27 | 52,489 | -0.09(-0.37%) |
Jul 10, 2018 | 24.30 | 24.44 | 24.01 | 24.36 | 114,838 | +0.08(+0.33%) |
Jul 09, 2018 | 24.21 | 24.21 | 24.18 | 24.28 | 34,874 | +0.07(+0.29%) |
Jul 06, 2018 | 24.14 | 24.33 | 24.02 | 24.21 | 54,070 | +0.09(+0.37%) |
Jul 05, 2018 | 24.05 | 24.12 | 23.82 | 24.12 | 68,888 | +0.13(+0.54%) |
Jul 03, 2018 | 23.99 | 23.99 | 23.99 | 0 | -0.01(-0.04%) | |
Jul 02, 2018 | 24.22 | 24.35 | 23.81 | 24.00 | 69,627 | -0.30(-1.23%) |
Jun 29, 2018 | 24.34 | 24.47 | 24.15 | 24.30 | 73,674 | -0.04(-0.16%) |
Jun 28, 2018 | 24.35 | 24.48 | 24.19 | 24.34 | 63,851 | -0.08(-0.33%) |
Jun 27, 2018 | 24.82 | 24.82 | 24.39 | 24.42 | 73,005 | -0.41(-1.65%) |
Jun 26, 2018 | 24.63 | 24.97 | 24.43 | 24.83 | 148,072 | +0.29(+1.18%) |
Jun 25, 2018 | 24.90 | 24.90 | 24.36 | 24.54 | 115,535 | -0.41(-1.64%) |
Jun 22, 2018 | 25.25 | 25.44 | 24.90 | 24.95 | 357,769 | -0.20(-0.80%) |
Jun 21, 2018 | 25.53 | 25.53 | 25.01 | 25.15 | 130,508 | -0.33(-1.30%) |
Jun 20, 2018 | 25.56 | 26.09 | 25.44 | 25.48 | 288,662 | -0.05(-0.20%) |
Jun 19, 2018 | 25.26 | 25.56 | 25.26 | 25.53 | 339,553 | +0.25(+0.99%) |
Jun 18, 2018 | 25.22 | 25.30 | 25.13 | 25.28 | 232,040 | +0.02(+0.08%) |
Jun 15, 2018 | 25.50 | 25.25 | 25.26 | 142,811 | -0.26(-1.02%) | |
Jun 14, 2018 | 25.63 | 25.65 | 25.37 | 25.52 | 64,616 | -0.05(-0.20%) |
Jun 13, 2018 | 25.77 | 25.80 | 25.53 | 25.57 | 85,578 | -0.16(-0.62%) |
Jun 12, 2018 | 25.61 | 25.85 | 25.53 | 25.73 | 172,364 | +0.05(+0.19%) |
Jun 11, 2018 | 25.70 | 25.80 | 25.59 | 25.68 | 76,884 | +0.10(+0.39%) |
Jun 08, 2018 | 25.05 | 25.73 | 25.02 | 25.58 | 106,700 | +0.47(+1.87%) |
Jun 07, 2018 | 25.13 | 25.29 | 24.98 | 25.11 | 82,735 | +0.03(+0.12%) |
Jun 06, 2018 | 25.15 | 24.77 | 25.08 | 102,487 | +0.24(+0.97%) | |
Jun 05, 2018 | 24.80 | 24.85 | 24.63 | 24.84 | 198,096 | +0.10(+0.40%) |
Jun 04, 2018 | 24.79 | 24.92 | 24.68 | 24.74 | 75,252 | +0.01(+0.04%) |