Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.25 | 19.48 | 19.19 | 19.46 | 177,400 | -0.41(-2.06%) |
May 30, 2019 | 19.83 | 19.97 | 19.83 | 19.87 | 23,053 | +0.23(+1.17%) |
May 29, 2019 | 19.70 | 19.71 | 19.55 | 19.64 | 53,526 | -0.14(-0.73%) |
May 28, 2019 | 19.93 | 20.01 | 19.75 | 19.79 | 29,007 | +0.21(+1.05%) |
May 24, 2019 | 19.22 | 19.81 | 19.22 | 19.58 | 19,600 | +0.26(+1.35%) |
May 23, 2019 | 19.27 | 19.39 | 19.26 | 19.32 | 17,966 | -0.31(-1.58%) |
May 22, 2019 | 19.60 | 19.65 | 19.56 | 19.63 | 21,640 | -0.16(-0.81%) |
May 21, 2019 | 19.67 | 19.79 | 19.65 | 19.79 | 117,793 | +0.37(+1.91%) |
May 20, 2019 | 19.50 | 19.63 | 19.42 | 19.42 | 24,099 | -0.22(-1.12%) |
May 17, 2019 | 19.76 | 19.76 | 19.56 | 19.64 | 65,500 | -0.29(-1.48%) |
May 16, 2019 | 19.82 | 20.02 | 19.82 | 19.93 | 37,183 | -0.05(-0.23%) |
May 15, 2019 | 19.90 | 19.98 | 19.74 | 19.98 | 62,306 | +0.06(+0.30%) |
May 14, 2019 | 19.82 | 19.93 | 19.81 | 19.92 | 49,990 | +0.13(+0.66%) |
May 13, 2019 | 19.78 | 20.00 | 19.78 | 19.79 | 36,750 | -0.53(-2.61%) |
May 10, 2019 | 19.92 | 20.32 | 19.92 | 20.32 | 16,300 | +0.05(+0.27%) |
May 09, 2019 | 20.30 | 20.30 | 20.04 | 20.27 | 23,270 | -0.19(-0.95%) |
May 08, 2019 | 20.52 | 20.58 | 20.29 | 20.46 | 44,078 | -0.30(-1.45%) |
May 07, 2019 | 20.90 | 20.90 | 20.57 | 20.76 | 23,984 | -1.14(-5.21%) |
May 06, 2019 | 21.73 | 21.90 | 21.70 | 21.90 | 36,345 | -0.13(-0.59%) |
May 03, 2019 | 21.84 | 22.03 | 21.83 | 22.03 | 27,900 | +0.23(+1.05%) |
May 02, 2019 | 21.78 | 21.81 | 21.70 | 21.80 | 19,548 | +0.05(+0.23%) |
May 01, 2019 | 21.86 | 21.96 | 21.75 | 21.75 | 7,833 | -0.07(-0.34%) |
Apr 30, 2019 | 21.86 | 21.89 | 21.77 | 21.82 | 15,907 | -0.07(-0.30%) |
Apr 29, 2019 | 21.69 | 21.90 | 21.61 | 21.89 | 17,115 | +0.12(+0.57%) |
Apr 26, 2019 | 21.78 | 21.79 | 21.68 | 21.77 | 18,300 | -0.21(-0.98%) |
Apr 25, 2019 | 21.65 | 22.08 | 21.65 | 21.98 | 91,942 | -0.30(-1.37%) |
Apr 24, 2019 | 22.32 | 22.40 | 22.24 | 22.29 | 13,147 | -0.66(-2.90%) |
Apr 23, 2019 | 22.75 | 22.95 | 22.75 | 22.95 | 16,128 | -0.05(-0.24%) |
Apr 22, 2019 | 23.02 | 23.04 | 22.95 | 23.00 | 17,023 | +0.46(+2.06%) |
Apr 18, 2019 | 22.49 | 22.62 | 22.49 | 22.54 | 36,700 | +0.19(+0.85%) |
Apr 17, 2019 | 21.93 | 22.38 | 21.93 | 22.35 | 73,520 | +0.68(+3.14%) |
Apr 16, 2019 | 21.68 | 21.70 | 21.63 | 21.67 | 30,810 | +0.11(+0.49%) |
Apr 15, 2019 | 21.54 | 21.62 | 21.53 | 21.57 | 41,167 | +0.07(+0.30%) |
Apr 12, 2019 | 21.55 | 21.57 | 21.49 | 21.50 | 12,000 | +0.28(+1.32%) |
Apr 11, 2019 | 21.23 | 21.28 | 21.16 | 21.22 | 17,733 | +0.36(+1.73%) |
Apr 10, 2019 | 20.87 | 20.96 | 20.83 | 20.86 | 60,746 | +0.45(+2.20%) |
Apr 09, 2019 | 20.45 | 20.53 | 20.41 | 20.41 | 59,317 | -0.11(-0.51%) |
Apr 08, 2019 | 20.57 | 20.57 | 20.42 | 20.52 | 19,281 | -0.44(-2.10%) |
Apr 05, 2019 | 20.91 | 20.98 | 20.85 | 20.95 | 42,100 | +0.24(+1.18%) |
Apr 04, 2019 | 20.70 | 20.75 | 20.66 | 20.71 | 17,793 | +0.59(+2.93%) |
Apr 03, 2019 | 20.20 | 20.21 | 20.10 | 20.12 | 25,166 | +0.46(+2.37%) |
Apr 02, 2019 | 19.93 | 19.97 | 19.65 | 19.66 | 117,248 | -0.17(-0.86%) |
Apr 01, 2019 | 19.74 | 19.86 | 19.73 | 19.82 | 37,953 | +0.30(+1.56%) |
Mar 29, 2019 | 19.53 | 19.53 | 19.45 | 19.52 | 33,700 | -0.15(-0.76%) |
Mar 28, 2019 | 19.95 | 19.95 | 19.58 | 19.67 | 34,205 | -0.31(-1.58%) |
Mar 27, 2019 | 19.42 | 20.65 | 19.42 | 19.98 | 25,499 | -0.29(-1.43%) |
Mar 26, 2019 | 20.25 | 20.35 | 20.18 | 20.27 | 140,035 | +0.18(+0.90%) |
Mar 25, 2019 | 19.81 | 20.09 | 19.81 | 20.09 | 42,299 | +0.03(+0.15%) |
Mar 22, 2019 | 20.18 | 20.27 | 20.02 | 20.07 | 17,800 | -0.11(-0.55%) |
Mar 21, 2019 | 19.96 | 20.23 | 19.96 | 20.18 | 32,866 | +0.19(+0.95%) |
Mar 20, 2019 | 19.99 | 20.12 | 19.89 | 19.98 | 26,739 | -0.11(-0.55%) |
Mar 19, 2019 | 20.13 | 20.22 | 20.04 | 20.09 | 57,751 | +0.12(+0.63%) |
Mar 18, 2019 | 20.52 | 20.52 | 19.71 | 19.97 | 53,291 | +0.15(+0.76%) |
Mar 15, 2019 | 19.75 | 19.84 | 19.72 | 19.82 | 56,800 | +0.13(+0.66%) |
Mar 14, 2019 | 19.76 | 19.79 | 19.64 | 19.69 | 20,764 | -0.36(-1.82%) |
Mar 13, 2019 | 19.95 | 20.10 | 19.95 | 20.05 | 18,564 | -0.07(-0.35%) |
Mar 12, 2019 | 20.56 | 20.56 | 20.08 | 20.12 | 79,949 | -0.19(-0.94%) |
Mar 11, 2019 | 20.51 | 20.51 | 20.20 | 20.32 | 40,524 | -0.01(-0.07%) |
Mar 08, 2019 | 20.10 | 20.50 | 20.10 | 20.33 | 53,800 | -0.19(-0.93%) |
Mar 07, 2019 | 20.75 | 20.75 | 20.48 | 20.52 | 25,470 | -0.32(-1.54%) |
Mar 06, 2019 | 20.85 | 20.89 | 20.70 | 20.84 | 73,148 | +0.50(+2.46%) |
Mar 05, 2019 | 21.30 | 21.31 | 20.08 | 20.34 | 3,221,865 | -0.88(-4.12%) |
Mar 04, 2019 | 21.18 | 21.41 | 21.18 | 21.21 | 25,804 | -0.25(-1.14%) |
Mar 01, 2019 | 21.53 | 21.53 | 21.37 | 21.46 | 10,700 | -0.07(-0.35%) |
Feb 28, 2019 | 21.52 | 21.59 | 21.52 | 21.54 | 32,876 | -0.02(-0.07%) |
Feb 27, 2019 | 21.54 | 21.62 | 21.49 | 21.55 | 16,822 | -0.32(-1.46%) |
Feb 26, 2019 | 21.80 | 21.95 | 21.80 | 21.87 | 30,877 | +0.05(+0.23%) |
Feb 25, 2019 | 21.84 | 21.96 | 21.78 | 21.82 | 23,573 | +0.20(+0.90%) |
Feb 22, 2019 | 21.65 | 21.70 | 21.58 | 21.62 | 20,300 | +0.07(+0.35%) |
Feb 21, 2019 | 21.57 | 21.61 | 21.48 | 21.55 | 19,306 | -0.23(-1.06%) |
Feb 20, 2019 | 21.68 | 21.80 | 21.66 | 21.78 | 25,251 | +0.14(+0.65%) |
Feb 19, 2019 | 21.57 | 21.64 | 21.49 | 21.64 | 26,999 | -0.11(-0.48%) |
Feb 15, 2019 | 21.69 | 21.80 | 21.63 | 21.75 | 24,400 | +0.45(+2.09%) |
Feb 14, 2019 | 21.42 | 21.42 | 21.22 | 21.30 | 23,606 | -0.23(-1.09%) |
Feb 13, 2019 | 21.53 | 21.61 | 21.48 | 21.54 | 22,023 | +0.11(+0.54%) |
Feb 12, 2019 | 21.44 | 21.45 | 21.33 | 21.42 | 121,552 | +0.77(+3.73%) |
Feb 11, 2019 | 20.64 | 20.70 | 20.60 | 20.65 | 22,687 | -0.01(-0.02%) |
Feb 08, 2019 | 20.83 | 20.83 | 20.47 | 20.66 | 56,000 | -0.25(-1.22%) |
Feb 07, 2019 | 21.04 | 21.04 | 20.85 | 20.91 | 22,701 | -0.67(-3.10%) |
Feb 06, 2019 | 21.74 | 21.74 | 21.47 | 21.58 | 22,842 | -0.29(-1.33%) |
Feb 05, 2019 | 21.92 | 21.92 | 21.80 | 21.87 | 20,605 | -0.04(-0.21%) |
Feb 04, 2019 | 21.73 | 21.98 | 21.73 | 21.91 | 21,696 | -0.62(-2.77%) |
Feb 01, 2019 | 22.72 | 22.72 | 22.49 | 22.54 | 12,400 | -0.39(-1.68%) |
Jan 31, 2019 | 22.73 | 22.98 | 22.73 | 22.93 | 11,876 | -0.00(-0.02%) |
Jan 30, 2019 | 22.89 | 23.11 | 22.78 | 22.93 | 12,055 | -0.02(-0.09%) |
Jan 29, 2019 | 23.35 | 23.35 | 22.66 | 22.95 | 18,156 | -0.20(-0.86%) |
Jan 28, 2019 | 23.38 | 23.38 | 22.92 | 23.15 | 18,264 | -0.14(-0.58%) |
Jan 25, 2019 | 23.17 | 23.57 | 23.17 | 23.29 | 10,400 | +0.40(+1.75%) |
Jan 24, 2019 | 22.90 | 23.00 | 22.77 | 22.89 | 9,711 | -0.23(-1.00%) |
Jan 23, 2019 | 23.26 | 23.32 | 22.78 | 23.11 | 37,917 | +0.31(+1.36%) |
Jan 22, 2019 | 23.40 | 23.40 | 22.71 | 22.80 | 22,729 | -0.83(-3.51%) |
Jan 18, 2019 | 23.14 | 23.68 | 23.14 | 23.64 | 13,800 | +0.11(+0.45%) |
Jan 17, 2019 | 23.64 | 23.67 | 23.12 | 23.53 | 10,679 | -0.12(-0.51%) |
Jan 16, 2019 | 23.88 | 23.88 | 23.40 | 23.65 | 11,523 | -0.02(-0.06%) |
Jan 15, 2019 | 23.56 | 23.80 | 23.34 | 23.66 | 20,113 | +0.45(+1.94%) |
Jan 14, 2019 | 23.25 | 23.55 | 23.10 | 23.21 | 30,372 | -0.20(-0.83%) |
Jan 11, 2019 | 23.46 | 23.59 | 23.22 | 23.41 | 23,900 | -0.31(-1.31%) |
Jan 10, 2019 | 23.71 | 23.79 | 23.34 | 23.72 | 13,927 | +0.29(+1.24%) |
Jan 09, 2019 | 23.63 | 23.63 | 23.21 | 23.43 | 13,528 | +0.18(+0.77%) |
Jan 08, 2019 | 23.91 | 23.91 | 23.09 | 23.25 | 45,496 | +0.16(+0.67%) |
Jan 07, 2019 | 22.69 | 23.27 | 22.69 | 23.09 | 21,190 | +0.25(+1.12%) |
Jan 04, 2019 | 22.30 | 23.04 | 22.18 | 22.84 | 14,000 | +0.53(+2.38%) |
Jan 03, 2019 | 22.14 | 22.84 | 22.14 | 22.31 | 26,576 | -0.25(-1.09%) |
Jan 02, 2019 | 22.24 | 22.56 | 22.17 | 22.55 | 22,233 | +0.14(+0.62%) |
Dec 31, 2018 | 22.52 | 22.58 | 22.24 | 22.41 | 60,800 | -0.23(-0.99%) |
Dec 28, 2018 | 22.58 | 22.64 | 21.70 | 22.64 | 90,400 | +1.16(+5.38%) |
Dec 27, 2018 | 21.23 | 22.01 | 21.20 | 21.48 | 73,208 | +0.24(+1.13%) |
Dec 26, 2018 | 20.99 | 21.34 | 20.39 | 21.25 | 58,683 | +0.47(+2.26%) |
Dec 24, 2018 | 21.45 | 21.45 | 20.63 | 20.77 | 25,200 | -0.37(-1.73%) |
Dec 21, 2018 | 21.33 | 21.49 | 21.02 | 21.14 | 26,400 | -1.05(-4.73%) |
Dec 20, 2018 | 21.85 | 22.25 | 21.83 | 22.19 | 22,871 | -0.17(-0.76%) |
Dec 19, 2018 | 22.64 | 22.86 | 22.05 | 22.36 | 33,246 | -0.02(-0.09%) |
Dec 18, 2018 | 22.36 | 22.53 | 22.22 | 22.38 | 51,915 | +0.32(+1.47%) |
Dec 17, 2018 | 22.49 | 22.49 | 21.87 | 22.05 | 36,404 | -0.39(-1.76%) |
Dec 14, 2018 | 22.60 | 22.67 | 22.45 | 22.45 | 18,200 | -0.46(-2.03%) |
Dec 13, 2018 | 22.73 | 23.11 | 22.73 | 22.91 | 24,509 | -0.09(-0.37%) |
Dec 12, 2018 | 23.19 | 23.19 | 22.80 | 23.00 | 26,527 | +0.32(+1.41%) |
Dec 11, 2018 | 22.90 | 22.90 | 22.45 | 22.68 | 38,190 | +0.03(+0.13%) |
Dec 10, 2018 | 22.85 | 22.85 | 22.31 | 22.65 | 24,912 | +0.18(+0.82%) |
Dec 07, 2018 | 22.65 | 22.95 | 22.31 | 22.46 | 21,400 | -0.34(-1.47%) |
Dec 06, 2018 | 22.88 | 22.88 | 21.97 | 22.80 | 130,628 | +0.07(+0.29%) |
Dec 04, 2018 | 23.67 | 23.67 | 22.63 | 22.73 | 37,600 | -0.64(-2.76%) |
Dec 03, 2018 | 23.38 | 23.45 | 23.30 | 23.38 | 12,327 | +0.06(+0.26%) |
Nov 30, 2018 | 23.39 | 23.39 | 22.76 | 23.32 | 15,800 | +0.50(+2.19%) |
Nov 29, 2018 | 22.80 | 22.90 | 22.76 | 22.82 | 15,525 | +0.02(+0.07%) |
Nov 28, 2018 | 22.49 | 22.87 | 22.47 | 22.80 | 16,559 | -0.12(-0.55%) |
Nov 27, 2018 | 22.80 | 23.10 | 22.80 | 22.93 | 34,936 | +0.24(+1.06%) |
Nov 26, 2018 | 22.44 | 23.14 | 22.44 | 22.69 | 15,262 | +0.07(+0.31%) |
Nov 23, 2018 | 22.29 | 23.21 | 22.29 | 22.62 | 10,800 | -0.07(-0.31%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.29(+1.27%) | |
Nov 20, 2018 | 22.34 | 22.86 | 22.19 | 22.41 | 16,617 | +0.01(+0.02%) |
Nov 19, 2018 | 22.95 | 22.95 | 22.40 | 22.40 | 24,970 | -0.27(-1.19%) |
Nov 16, 2018 | 22.85 | 22.85 | 22.49 | 22.67 | 15,800 | +0.07(+0.31%) |
Nov 15, 2018 | 22.58 | 22.71 | 22.14 | 22.60 | 17,601 | -0.11(-0.48%) |
Nov 14, 2018 | 22.93 | 22.93 | 22.41 | 22.71 | 26,206 | +0.55(+2.51%) |
Nov 13, 2018 | 22.20 | 22.38 | 21.99 | 22.16 | 32,278 | -0.27(-1.23%) |
Nov 12, 2018 | 22.47 | 23.02 | 22.40 | 22.43 | 21,425 | -0.52(-2.27%) |
Nov 09, 2018 | 22.93 | 23.28 | 22.93 | 22.95 | 10,800 | +0.06(+0.26%) |
Nov 08, 2018 | 23.07 | 23.07 | 22.65 | 22.89 | 13,222 | -0.30(-1.31%) |
Nov 07, 2018 | 23.11 | 23.32 | 22.92 | 23.20 | 19,482 | +0.48(+2.09%) |
Nov 06, 2018 | 22.64 | 23.00 | 22.54 | 22.72 | 40,096 | +0.47(+2.11%) |
Nov 05, 2018 | 22.23 | 22.31 | 22.19 | 22.25 | 29,730 | +0.05(+0.23%) |
Nov 02, 2018 | 21.96 | 22.67 | 21.96 | 22.20 | 31,000 | -0.03(-0.13%) |
Nov 01, 2018 | 22.20 | 22.40 | 21.92 | 22.23 | 149,115 | -0.12(-0.56%) |
Oct 31, 2018 | 21.84 | 22.62 | 21.84 | 22.36 | 18,598 | +0.59(+2.69%) |
Oct 30, 2018 | 21.50 | 21.87 | 21.50 | 21.77 | 39,012 | -0.17(-0.77%) |
Oct 29, 2018 | 22.26 | 22.26 | 21.70 | 21.94 | 70,554 | -0.31(-1.39%) |
Oct 26, 2018 | 21.78 | 22.38 | 21.78 | 22.25 | 26,800 | -0.23(-1.00%) |
Oct 25, 2018 | 22.36 | 22.51 | 22.11 | 22.48 | 31,711 | +0.48(+2.18%) |
Oct 24, 2018 | 22.49 | 22.60 | 22.00 | 22.00 | 26,693 | -0.68(-2.98%) |
Oct 23, 2018 | 22.76 | 22.85 | 22.23 | 22.67 | 61,505 | -0.02(-0.09%) |
Oct 22, 2018 | 22.48 | 22.94 | 22.48 | 22.69 | 16,319 | -0.25(-1.11%) |
Oct 19, 2018 | 23.32 | 23.32 | 22.74 | 22.95 | 22,100 | -0.00(-0.02%) |
Oct 18, 2018 | 23.64 | 23.64 | 22.85 | 22.95 | 49,075 | -0.43(-1.82%) |
Oct 17, 2018 | 23.74 | 23.74 | 23.24 | 23.38 | 14,761 | -0.32(-1.37%) |
Oct 16, 2018 | 23.13 | 23.82 | 23.13 | 23.70 | 18,479 | +0.43(+1.85%) |
Oct 15, 2018 | 23.01 | 23.45 | 23.01 | 23.27 | 11,356 | +0.07(+0.28%) |
Oct 12, 2018 | 23.08 | 23.40 | 23.00 | 23.20 | 27,200 | -0.19(-0.79%) |
Oct 11, 2018 | 23.71 | 23.71 | 23.08 | 23.39 | 19,922 | -0.60(-2.50%) |
Oct 10, 2018 | 24.10 | 24.24 | 23.43 | 23.99 | 36,396 | -0.21(-0.87%) |
Oct 09, 2018 | 24.47 | 24.47 | 24.19 | 24.20 | 40,700 | -0.89(-3.55%) |
Oct 08, 2018 | 25.13 | 25.13 | 24.64 | 25.09 | 11,563 | +0.20(+0.82%) |
Oct 05, 2018 | 24.90 | 25.03 | 24.70 | 24.89 | 23,900 | +0.01(+0.02%) |
Oct 04, 2018 | 24.84 | 25.15 | 24.76 | 24.88 | 16,828 | -0.19(-0.74%) |
Oct 03, 2018 | 24.74 | 25.31 | 24.74 | 25.07 | 31,298 | -0.99(-3.82%) |
Oct 02, 2018 | 25.42 | 26.15 | 25.42 | 26.06 | 55,258 | -0.12(-0.46%) |
Oct 01, 2018 | 26.53 | 26.53 | 26.16 | 26.18 | 484,788 | -0.22(-0.83%) |
Sep 28, 2018 | 26.05 | 26.61 | 26.05 | 26.40 | 11,100 | -0.03(-0.09%) |
Sep 27, 2018 | 26.30 | 26.63 | 26.30 | 26.43 | 16,589 | +0.07(+0.27%) |
Sep 26, 2018 | 26.00 | 26.43 | 26.00 | 26.36 | 12,936 | +0.34(+1.30%) |
Sep 25, 2018 | 26.25 | 26.25 | 25.92 | 26.02 | 10,276 | +0.23(+0.88%) |
Sep 24, 2018 | 26.12 | 26.12 | 25.69 | 25.79 | 10,257 | -0.04(-0.14%) |
Sep 21, 2018 | 25.62 | 26.02 | 25.62 | 25.82 | 7,300 | -0.27(-1.02%) |
Sep 20, 2018 | 25.79 | 26.13 | 25.44 | 26.09 | 13,817 | +0.80(+3.16%) |
Sep 19, 2018 | 25.06 | 25.40 | 25.06 | 25.29 | 167,981 | -0.15(-0.59%) |
Sep 18, 2018 | 25.60 | 25.60 | 25.10 | 25.44 | 18,735 | +1.05(+4.28%) |
Sep 17, 2018 | 24.65 | 24.70 | 24.17 | 24.39 | 10,444 | +0.03(+0.12%) |
Sep 14, 2018 | 24.25 | 24.52 | 24.01 | 24.36 | 16,500 | +0.44(+1.84%) |
Sep 13, 2018 | 23.72 | 24.22 | 23.66 | 23.93 | 13,211 | +0.14(+0.59%) |
Sep 12, 2018 | 24.06 | 24.06 | 23.67 | 23.79 | 14,818 | +0.35(+1.50%) |
Sep 11, 2018 | 23.26 | 23.78 | 23.26 | 23.43 | 23,016 | -0.26(-1.09%) |
Sep 10, 2018 | 24.00 | 24.00 | 23.31 | 23.69 | 14,576 | +0.20(+0.83%) |
Sep 07, 2018 | 23.18 | 23.60 | 23.18 | 23.50 | 17,700 | -0.40(-1.69%) |
Sep 06, 2018 | 23.89 | 24.00 | 23.76 | 23.90 | 19,533 | +0.46(+1.98%) |
Sep 05, 2018 | 23.55 | 23.75 | 23.16 | 23.43 | 26,048 | -0.07(-0.30%) |
Sep 04, 2018 | 23.23 | 23.91 | 23.23 | 23.50 | 7,391 | -0.57(-2.35%) |
Aug 31, 2018 | 24.07 | 24.07 | 24.07 | 0 | -0.16(-0.64%) | |
Aug 30, 2018 | 23.93 | 24.62 | 23.93 | 24.23 | 15,032 | -0.39(-1.60%) |
Aug 29, 2018 | 23.90 | 24.97 | 23.90 | 24.62 | 5,730 | +0.48(+1.99%) |
Aug 28, 2018 | 24.64 | 24.64 | 23.87 | 24.14 | 22,078 | +0.25(+1.07%) |
Aug 27, 2018 | 24.06 | 24.06 | 23.38 | 23.89 | 19,359 | +0.49(+2.07%) |
Aug 24, 2018 | 24.20 | 24.20 | 23.11 | 23.40 | 119,300 | +0.10(+0.43%) |
Aug 23, 2018 | 23.56 | 23.56 | 23.07 | 23.30 | 16,160 | -0.58(-2.43%) |
Aug 22, 2018 | 23.94 | 24.00 | 23.88 | 23.88 | 7,955 | +0.17(+0.72%) |
Aug 21, 2018 | 23.89 | 24.11 | 23.70 | 23.71 | 9,731 | -0.09(-0.38%) |
Aug 20, 2018 | 24.04 | 24.04 | 23.60 | 23.80 | 9,848 | -0.25(-1.04%) |
Aug 17, 2018 | 24.14 | 24.14 | 23.58 | 24.05 | 7,800 | -0.03(-0.12%) |
Aug 16, 2018 | 23.85 | 24.31 | 23.85 | 24.08 | 18,205 | +0.14(+0.61%) |
Aug 15, 2018 | 24.47 | 24.47 | 23.75 | 23.93 | 13,505 | -0.59(-2.39%) |
Aug 14, 2018 | 24.03 | 24.67 | 24.03 | 24.52 | 11,903 | +0.29(+1.22%) |
Aug 13, 2018 | 24.46 | 24.46 | 23.89 | 24.23 | 18,188 | -0.31(-1.28%) |
Aug 10, 2018 | 24.78 | 24.78 | 24.52 | 24.54 | 13,400 | -0.29(-1.15%) |
Aug 09, 2018 | 24.79 | 24.98 | 24.63 | 24.82 | 20,722 | +0.01(+0.03%) |
Aug 08, 2018 | 25.22 | 25.22 | 24.73 | 24.82 | 7,996 | -0.06(-0.25%) |
Aug 07, 2018 | 24.90 | 25.05 | 24.79 | 24.88 | 10,854 | +0.22(+0.91%) |
Aug 06, 2018 | 24.70 | 24.76 | 24.55 | 24.66 | 6,112 | -0.17(-0.70%) |
Aug 03, 2018 | 24.64 | 24.83 | 24.45 | 24.83 | 8,400 | +0.09(+0.36%) |
Aug 02, 2018 | 24.79 | 24.79 | 24.56 | 24.74 | 12,208 | +0.29(+1.19%) |
Aug 01, 2018 | 24.60 | 24.64 | 24.27 | 24.45 | 12,336 | -0.29(-1.17%) |
Jul 31, 2018 | 24.40 | 24.88 | 24.40 | 24.74 | 12,635 | -0.88(-3.43%) |
Jul 30, 2018 | 25.55 | 25.75 | 25.25 | 25.62 | 9,453 | +0.35(+1.36%) |
Jul 27, 2018 | 25.08 | 25.70 | 25.08 | 25.27 | 8,500 | -0.28(-1.10%) |
Jul 26, 2018 | 25.65 | 25.67 | 25.51 | 25.56 | 10,775 | +0.53(+2.10%) |
Jul 25, 2018 | 25.31 | 25.31 | 24.71 | 25.03 | 17,952 | +0.13(+0.52%) |
Jul 24, 2018 | 24.86 | 25.00 | 24.75 | 24.90 | 14,573 | -0.07(-0.28%) |
Jul 23, 2018 | 24.97 | 24.97 | 24.77 | 24.97 | 6,044 | +0.21(+0.85%) |
Jul 20, 2018 | 24.45 | 24.89 | 24.45 | 24.76 | 100,280 | +0.06(+0.22%) |
Jul 19, 2018 | 24.94 | 24.94 | 24.62 | 24.70 | 14,950 | +0.02(+0.08%) |
Jul 18, 2018 | 24.67 | 24.85 | 24.49 | 24.68 | 26,836 | +0.50(+2.09%) |
Jul 17, 2018 | 23.77 | 24.25 | 23.77 | 24.18 | 26,758 | +0.36(+1.53%) |
Jul 16, 2018 | 24.16 | 24.16 | 23.53 | 23.82 | 19,470 | +0.08(+0.32%) |
Jul 13, 2018 | 23.39 | 23.85 | 23.39 | 23.74 | 10,044 | -0.14(-0.59%) |
Jul 12, 2018 | 23.42 | 23.96 | 23.42 | 23.88 | 20,240 | +0.25(+1.08%) |
Jul 11, 2018 | 23.54 | 23.81 | 23.52 | 23.62 | 15,660 | -0.52(-2.13%) |
Jul 10, 2018 | 24.00 | 24.19 | 23.70 | 24.14 | 43,902 | +0.25(+1.07%) |
Jul 09, 2018 | 23.99 | 23.59 | 23.89 | 18,678 | +0.30(+1.27%) | |
Jul 06, 2018 | 23.22 | 23.77 | 23.22 | 23.59 | 12,949 | +0.04(+0.15%) |
Jul 05, 2018 | 23.76 | 23.76 | 23.05 | 23.55 | 19,169 | +0.11(+0.45%) |
Jul 03, 2018 | 23.45 | 23.45 | 23.45 | 0 | -0.14(-0.61%) | |
Jul 02, 2018 | 23.61 | 23.71 | 23.33 | 23.59 | 22,880 | -0.67(-2.76%) |
Jun 29, 2018 | 24.45 | 24.64 | 24.26 | 24.26 | 13,364 | -0.17(-0.70%) |
Jun 28, 2018 | 23.98 | 24.56 | 23.98 | 24.43 | 24,609 | +0.48(+2.03%) |
Jun 27, 2018 | 23.68 | 24.34 | 23.68 | 23.95 | 21,483 | -0.52(-2.11%) |
Jun 26, 2018 | 24.36 | 24.57 | 24.35 | 24.46 | 27,550 | -0.07(-0.29%) |
Jun 25, 2018 | 24.89 | 24.89 | 24.40 | 24.53 | 15,860 | -0.34(-1.39%) |
Jun 22, 2018 | 24.38 | 25.11 | 24.38 | 24.88 | 8,328 | -0.25(-0.98%) |
Jun 21, 2018 | 24.46 | 25.16 | 24.46 | 25.12 | 10,530 | +0.30(+1.21%) |
Jun 20, 2018 | 24.54 | 24.92 | 24.54 | 24.82 | 17,973 | +0.17(+0.69%) |
Jun 19, 2018 | 24.69 | 25.02 | 24.36 | 24.65 | 33,860 | -0.23(-0.90%) |
Jun 18, 2018 | 24.70 | 24.92 | 24.53 | 24.88 | 24,041 | -0.14(-0.56%) |
Jun 15, 2018 | 24.79 | 25.25 | 24.74 | 25.02 | 12,060 | -0.18(-0.69%) |
Jun 14, 2018 | 24.76 | 25.53 | 24.76 | 25.19 | 16,311 | -0.07(-0.28%) |
Jun 13, 2018 | 24.80 | 25.39 | 24.80 | 25.26 | 26,476 | +0.05(+0.20%) |
Jun 12, 2018 | 25.58 | 25.58 | 24.89 | 25.21 | 37,940 | -0.34(-1.35%) |
Jun 11, 2018 | 25.62 | 25.81 | 25.12 | 25.55 | 21,516 | +0.11(+0.45%) |
Jun 08, 2018 | 25.29 | 25.46 | 25.29 | 25.44 | 21,098 | -0.36(-1.40%) |
Jun 07, 2018 | 25.79 | 25.85 | 25.79 | 25.80 | 35,794 | +0.23(+0.92%) |
Jun 06, 2018 | 25.78 | 25.78 | 25.32 | 25.57 | 12,004 | -0.00(-0.02%) |
Jun 05, 2018 | 25.50 | 25.78 | 25.40 | 25.57 | 20,779 | -0.08(-0.31%) |
Jun 04, 2018 | 25.79 | 25.79 | 25.54 | 25.65 | 14,902 | +0.83(+3.34%) |