Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.68 | 20.84 | 20.68 | 20.69 | 6,205 | -0.09(-0.41%) |
May 30, 2019 | 20.77 | 20.87 | 20.66 | 20.77 | 11,102 | +0.05(+0.23%) |
May 29, 2019 | 20.89 | 20.89 | 20.73 | 20.73 | 11,874 | +0.00(+0.00%) |
May 28, 2019 | 20.84 | 20.92 | 20.73 | 20.73 | 9,746 | -0.07(-0.32%) |
May 24, 2019 | 20.55 | 20.80 | 20.54 | 20.79 | 4,628 | +0.49(+2.44%) |
May 23, 2019 | 21.01 | 21.13 | 20.30 | 20.30 | 13,359 | -0.66(-3.13%) |
May 22, 2019 | 20.92 | 20.95 | 20.92 | 20.95 | 2,099 | -0.13(-0.63%) |
May 21, 2019 | 20.93 | 21.11 | 20.87 | 21.09 | 2,511 | -0.09(-0.40%) |
May 20, 2019 | 20.88 | 21.19 | 20.77 | 21.17 | 4,487 | +0.22(+1.04%) |
May 17, 2019 | 20.95 | 20.95 | 20.87 | 20.95 | 3,471 | -0.15(-0.72%) |
May 16, 2019 | 21.23 | 21.23 | 20.93 | 21.11 | 3,881 | -0.13(-0.63%) |
May 15, 2019 | 20.89 | 21.28 | 20.87 | 21.24 | 74,901 | +0.18(+0.86%) |
May 14, 2019 | 20.68 | 21.14 | 20.68 | 21.06 | 6,967 | +0.47(+2.26%) |
May 13, 2019 | 21.10 | 21.64 | 20.58 | 20.59 | 6,198 | -0.87(-4.03%) |
May 10, 2019 | 21.46 | 21.58 | 21.21 | 21.46 | 14,830 | +0.00(+0.00%) |
May 09, 2019 | 20.35 | 21.58 | 20.35 | 21.46 | 84,455 | -0.13(-0.62%) |
May 08, 2019 | 21.09 | 21.71 | 21.09 | 21.59 | 4,216 | +0.29(+1.38%) |
May 07, 2019 | 21.51 | 21.56 | 21.21 | 21.30 | 5,366 | -0.43(-1.97%) |
May 06, 2019 | 21.70 | 21.84 | 21.19 | 21.72 | 4,315 | -0.13(-0.61%) |
May 03, 2019 | 21.69 | 21.87 | 21.69 | 21.86 | 297,879 | +0.12(+0.57%) |
May 02, 2019 | 21.49 | 21.73 | 21.49 | 21.73 | 3,998 | +0.40(+1.87%) |
May 01, 2019 | 20.37 | 21.65 | 20.37 | 21.33 | 3,848 | -0.44(-2.01%) |
Apr 30, 2019 | 21.08 | 21.77 | 21.04 | 21.77 | 15,635 | +0.69(+3.29%) |
Apr 29, 2019 | 20.92 | 21.08 | 20.50 | 21.08 | 4,242 | +0.27(+1.28%) |
Apr 26, 2019 | 20.68 | 20.81 | 20.68 | 20.81 | 2,314 | +0.07(+0.32%) |
Apr 25, 2019 | 21.15 | 21.15 | 20.52 | 20.74 | 3,253 | -1.03(-4.72%) |
Apr 24, 2019 | 21.12 | 21.86 | 21.09 | 21.77 | 5,214 | +0.38(+1.78%) |
Apr 23, 2019 | 21.44 | 21.44 | 21.11 | 21.39 | 3,501 | +0.09(+0.40%) |
Apr 22, 2019 | 21.44 | 21.63 | 20.92 | 21.31 | 7,874 | -0.57(-2.61%) |
Apr 18, 2019 | 21.38 | 21.88 | 21.12 | 21.88 | 6,731 | +0.34(+1.59%) |
Apr 17, 2019 | 21.87 | 21.87 | 21.53 | 21.53 | 7,681 | -0.10(-0.44%) |
Apr 16, 2019 | 21.64 | 21.87 | 21.59 | 21.63 | 9,676 | -0.05(-0.22%) |
Apr 15, 2019 | 21.14 | 21.68 | 21.14 | 21.68 | 5,601 | +0.27(+1.24%) |
Apr 12, 2019 | 21.53 | 21.53 | 21.24 | 21.41 | 3,050 | +0.02(+0.09%) |
Apr 11, 2019 | 21.62 | 21.86 | 20.97 | 21.39 | 5,854 | -0.35(-1.62%) |
Apr 10, 2019 | 22.18 | 22.18 | 20.98 | 21.74 | 4,825 | -0.56(-2.51%) |
Apr 09, 2019 | 22.25 | 22.53 | 22.19 | 22.30 | 4,020 | -0.04(-0.17%) |
Apr 08, 2019 | 22.03 | 22.64 | 22.01 | 22.34 | 8,408 | +0.64(+2.93%) |
Apr 05, 2019 | 21.33 | 21.70 | 21.24 | 21.70 | 2,839 | +0.55(+2.61%) |
Apr 04, 2019 | 20.75 | 21.15 | 20.75 | 21.15 | 3,296 | +0.37(+1.78%) |
Apr 03, 2019 | 20.95 | 20.95 | 20.44 | 20.78 | 10,674 | +0.01(+0.05%) |
Apr 02, 2019 | 20.96 | 20.96 | 20.71 | 20.77 | 8,645 | -0.09(-0.41%) |
Apr 01, 2019 | 21.26 | 21.26 | 20.85 | 20.86 | 8,016 | -0.27(-1.30%) |
Mar 29, 2019 | 21.44 | 21.44 | 20.83 | 21.13 | 24,395 | -0.33(-1.54%) |
Mar 28, 2019 | 20.91 | 21.55 | 20.77 | 21.47 | 4,714 | +0.41(+1.93%) |
Mar 27, 2019 | 20.76 | 21.06 | 20.76 | 21.06 | 2,533 | +0.19(+0.91%) |
Mar 26, 2019 | 21.46 | 21.71 | 20.59 | 20.87 | 15,820 | -0.64(-2.99%) |
Mar 25, 2019 | 21.30 | 22.30 | 20.26 | 21.51 | 11,517 | -0.08(-0.35%) |
Mar 22, 2019 | 21.60 | 21.97 | 21.49 | 21.59 | 7,181 | -0.20(-0.91%) |
Mar 21, 2019 | 21.54 | 22.54 | 21.32 | 21.79 | 15,088 | +0.38(+1.77%) |
Mar 20, 2019 | 21.73 | 21.93 | 21.18 | 21.41 | 6,743 | -0.40(-1.82%) |
Mar 19, 2019 | 22.06 | 22.06 | 21.70 | 21.81 | 4,878 | -0.40(-1.79%) |
Mar 18, 2019 | 21.98 | 22.45 | 21.98 | 22.20 | 3,390 | -0.05(-0.21%) |
Mar 15, 2019 | 21.48 | 22.35 | 21.48 | 22.25 | 51,748 | +0.62(+2.84%) |
Mar 14, 2019 | 21.77 | 21.77 | 21.21 | 21.64 | 2,093 | +0.08(+0.35%) |
Mar 13, 2019 | 21.77 | 21.77 | 21.16 | 21.56 | 5,819 | +0.08(+0.35%) |
Mar 12, 2019 | 21.60 | 21.77 | 21.01 | 21.48 | 2,734 | -0.11(-0.53%) |
Mar 11, 2019 | 21.30 | 21.60 | 20.88 | 21.60 | 4,754 | +0.55(+2.61%) |
Mar 08, 2019 | 20.85 | 21.67 | 20.85 | 21.05 | 7,075 | +0.19(+0.91%) |
Mar 07, 2019 | 21.65 | 21.69 | 20.85 | 20.86 | 4,685 | -0.07(-0.32%) |
Mar 06, 2019 | 21.27 | 21.52 | 20.93 | 20.93 | 7,608 | -0.03(-0.14%) |
Mar 05, 2019 | 20.99 | 21.30 | 20.95 | 20.95 | 3,443 | +0.01(+0.05%) |
Mar 04, 2019 | 21.31 | 21.31 | 20.95 | 20.95 | 5,628 | -0.74(-3.41%) |
Mar 01, 2019 | 21.47 | 21.78 | 21.13 | 21.68 | 4,224 | +0.91(+4.38%) |
Feb 28, 2019 | 21.69 | 21.69 | 20.77 | 20.77 | 4,374 | -0.61(-2.83%) |
Feb 27, 2019 | 21.38 | 21.38 | 21.38 | 21.38 | 892 | +0.42(+1.99%) |
Feb 26, 2019 | 21.02 | 21.16 | 20.66 | 20.96 | 6,125 | -0.01(-0.04%) |
Feb 25, 2019 | 21.12 | 21.30 | 20.97 | 20.97 | 6,327 | -0.06(-0.27%) |
Feb 22, 2019 | 20.98 | 21.44 | 20.86 | 21.03 | 4,541 | -0.12(-0.58%) |
Feb 21, 2019 | 21.77 | 21.77 | 21.15 | 21.15 | 2,448 | +0.30(+1.45%) |
Feb 20, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 3,277 | -0.36(-1.70%) |
Feb 19, 2019 | 21.33 | 21.58 | 21.08 | 21.21 | 6,530 | -0.07(-0.31%) |
Feb 15, 2019 | 21.75 | 21.78 | 21.28 | 21.28 | 8,871 | -0.36(-1.66%) |
Feb 14, 2019 | 20.78 | 21.76 | 20.78 | 21.64 | 9,504 | +0.00(+0.00%) |
Feb 13, 2019 | 21.59 | 21.73 | 21.53 | 21.64 | 2,201 | +0.33(+1.56%) |
Feb 12, 2019 | 20.90 | 21.30 | 20.89 | 21.30 | 5,882 | +0.32(+1.53%) |
Feb 11, 2019 | 20.67 | 21.19 | 20.66 | 20.98 | 7,124 | +0.62(+3.02%) |
Feb 08, 2019 | 20.69 | 20.69 | 20.31 | 20.37 | 4,963 | +0.09(+0.47%) |
Feb 07, 2019 | 20.69 | 20.69 | 20.20 | 20.27 | 7,054 | -0.09(-0.46%) |
Feb 06, 2019 | 20.80 | 20.82 | 20.37 | 20.37 | 6,321 | -0.25(-1.19%) |
Feb 05, 2019 | 20.80 | 20.80 | 20.61 | 20.61 | 3,541 | +0.18(+0.88%) |
Feb 04, 2019 | 20.50 | 20.81 | 20.43 | 20.43 | 7,319 | -0.01(-0.05%) |
Feb 01, 2019 | 20.46 | 20.46 | 20.37 | 20.44 | 2,957 | +0.09(+0.42%) |
Jan 31, 2019 | 19.94 | 20.80 | 19.94 | 20.36 | 16,920 | +0.19(+0.94%) |
Jan 30, 2019 | 20.77 | 20.77 | 19.88 | 20.17 | 29,113 | -0.24(-1.16%) |
Jan 29, 2019 | 20.79 | 20.83 | 20.36 | 20.41 | 7,818 | -0.13(-0.65%) |
Jan 28, 2019 | 20.78 | 20.78 | 19.96 | 20.54 | 9,065 | -0.25(-1.18%) |
Jan 25, 2019 | 20.11 | 20.78 | 20.11 | 20.78 | 7,287 | +0.62(+3.05%) |
Jan 24, 2019 | 19.93 | 20.52 | 19.93 | 20.17 | 7,185 | +0.01(+0.05%) |
Jan 23, 2019 | 20.18 | 20.37 | 19.98 | 20.16 | 9,740 | +0.17(+0.85%) |
Jan 22, 2019 | 20.46 | 20.66 | 19.99 | 19.99 | 4,307 | -0.44(-2.13%) |
Jan 18, 2019 | 20.73 | 21.00 | 19.88 | 20.42 | 9,293 | -0.50(-2.40%) |
Jan 17, 2019 | 20.44 | 21.18 | 20.44 | 20.93 | 7,150 | -0.22(-1.03%) |
Jan 16, 2019 | 21.31 | 21.31 | 19.84 | 21.14 | 5,580 | +0.14(+0.68%) |
Jan 15, 2019 | 20.57 | 21.03 | 20.49 | 21.00 | 9,865 | -0.38(-1.77%) |
Jan 14, 2019 | 20.56 | 21.65 | 20.56 | 21.38 | 7,643 | +0.12(+0.58%) |
Jan 11, 2019 | 21.58 | 21.68 | 20.71 | 21.26 | 19,748 | -0.52(-2.39%) |
Jan 10, 2019 | 21.49 | 21.83 | 21.12 | 21.78 | 27,462 | +0.02(+0.09%) |
Jan 09, 2019 | 21.91 | 22.01 | 20.85 | 21.76 | 18,175 | -0.09(-0.39%) |
Jan 08, 2019 | 22.20 | 22.20 | 20.98 | 21.84 | 8,195 | -0.39(-1.75%) |
Jan 07, 2019 | 20.27 | 22.36 | 18.02 | 22.23 | 15,847 | +2.06(+10.23%) |
Jan 04, 2019 | 20.74 | 20.74 | 19.80 | 20.17 | 13,787 | -0.11(-0.56%) |
Jan 03, 2019 | 21.06 | 21.06 | 20.28 | 20.28 | 3,581 | -0.73(-3.46%) |
Jan 02, 2019 | 21.71 | 21.71 | 20.77 | 21.01 | 14,654 | -0.72(-3.30%) |
Dec 31, 2018 | 22.05 | 22.48 | 21.32 | 21.72 | 23,013 | +0.38(+1.77%) |
Dec 28, 2018 | 21.69 | 21.69 | 21.32 | 21.35 | 7,742 | -0.31(-1.44%) |
Dec 27, 2018 | 21.78 | 22.05 | 21.39 | 21.66 | 10,416 | -0.14(-0.65%) |
Dec 26, 2018 | 22.05 | 22.05 | 21.32 | 21.80 | 16,233 | +0.08(+0.39%) |
Dec 24, 2018 | 21.70 | 22.23 | 21.70 | 21.72 | 4,136 | +0.03(+0.13%) |
Dec 21, 2018 | 21.73 | 22.28 | 21.44 | 21.69 | 98,313 | -0.30(-1.37%) |
Dec 20, 2018 | 21.77 | 22.43 | 21.41 | 21.99 | 20,479 | +0.21(+0.95%) |
Dec 19, 2018 | 22.26 | 22.68 | 21.78 | 21.78 | 17,990 | -0.34(-1.53%) |
Dec 18, 2018 | 21.82 | 22.91 | 21.58 | 22.12 | 12,214 | +0.61(+2.85%) |
Dec 17, 2018 | 21.72 | 22.06 | 21.50 | 21.51 | 10,214 | +0.04(+0.18%) |
Dec 14, 2018 | 21.81 | 22.31 | 21.47 | 21.47 | 10,711 | -0.22(-1.00%) |
Dec 13, 2018 | 21.91 | 21.91 | 21.36 | 21.69 | 7,747 | -0.46(-2.09%) |
Dec 12, 2018 | 22.34 | 22.41 | 21.75 | 22.15 | 14,263 | +0.11(+0.51%) |
Dec 11, 2018 | 22.53 | 22.53 | 22.04 | 22.04 | 3,061 | -0.41(-1.85%) |
Dec 10, 2018 | 22.40 | 22.58 | 21.78 | 22.45 | 14,743 | +0.11(+0.51%) |
Dec 07, 2018 | 22.02 | 22.38 | 21.42 | 22.34 | 16,544 | +0.48(+2.20%) |
Dec 06, 2018 | 21.44 | 22.43 | 21.44 | 21.86 | 16,243 | +0.28(+1.31%) |
Dec 04, 2018 | 22.82 | 22.82 | 21.17 | 21.57 | 22,271 | -1.24(-5.42%) |
Dec 03, 2018 | 22.87 | 23.38 | 22.16 | 22.81 | 15,542 | +0.63(+2.85%) |
Nov 30, 2018 | 22.91 | 23.19 | 21.52 | 22.18 | 21,847 | -0.09(-0.42%) |
Nov 29, 2018 | 22.68 | 23.37 | 21.32 | 22.27 | 10,765 | -0.38(-1.67%) |
Nov 28, 2018 | 22.95 | 23.50 | 22.33 | 22.65 | 10,412 | +0.28(+1.26%) |
Nov 27, 2018 | 22.40 | 23.09 | 22.33 | 22.37 | 9,635 | -0.17(-0.75%) |
Nov 26, 2018 | 23.29 | 23.29 | 20.73 | 22.54 | 22,810 | -0.93(-3.98%) |
Nov 23, 2018 | 18.73 | 23.57 | 18.73 | 23.47 | 5,939 | +2.34(+11.07%) |
Nov 21, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.81(+3.99%) | |
Nov 20, 2018 | 20.24 | 20.98 | 18.68 | 20.32 | 24,592 | +0.05(+0.23%) |
Nov 19, 2018 | 20.20 | 21.37 | 20.14 | 20.27 | 13,337 | +0.23(+1.13%) |
Nov 16, 2018 | 20.16 | 20.84 | 19.93 | 20.05 | 13,893 | -0.26(-1.30%) |
Nov 15, 2018 | 19.50 | 20.44 | 19.33 | 20.31 | 8,645 | +0.37(+1.84%) |
Nov 14, 2018 | 20.59 | 20.86 | 19.10 | 19.94 | 17,293 | -0.74(-3.60%) |
Nov 13, 2018 | 20.73 | 21.62 | 20.23 | 20.69 | 12,342 | -0.05(-0.23%) |
Nov 12, 2018 | 20.11 | 20.77 | 20.11 | 20.73 | 9,400 | +0.74(+3.68%) |
Nov 09, 2018 | 20.68 | 20.68 | 19.32 | 20.00 | 10,499 | -0.68(-3.28%) |
Nov 08, 2018 | 20.76 | 20.95 | 20.67 | 20.68 | 1,479 | -0.29(-1.39%) |
Nov 07, 2018 | 20.90 | 21.34 | 20.68 | 20.97 | 6,297 | +0.29(+1.41%) |
Nov 06, 2018 | 21.48 | 21.48 | 20.68 | 20.68 | 10,175 | -0.93(-4.32%) |
Nov 05, 2018 | 22.16 | 22.16 | 21.61 | 21.61 | 5,483 | -0.47(-2.14%) |
Nov 02, 2018 | 22.09 | 22.21 | 22.08 | 22.08 | 15,059 | -0.10(-0.47%) |
Nov 01, 2018 | 22.36 | 22.54 | 22.08 | 22.19 | 15,247 | -0.44(-1.96%) |
Oct 31, 2018 | 22.71 | 23.08 | 22.49 | 22.63 | 8,714 | +0.15(+0.67%) |
Oct 30, 2018 | 22.82 | 22.87 | 22.30 | 22.48 | 7,117 | -0.37(-1.61%) |
Oct 29, 2018 | 22.28 | 22.85 | 22.09 | 22.85 | 9,791 | +0.76(+3.46%) |
Oct 26, 2018 | 22.80 | 23.19 | 22.08 | 22.08 | 11,453 | -0.91(-3.94%) |
Oct 25, 2018 | 21.73 | 23.15 | 21.73 | 22.99 | 9,122 | +1.30(+6.00%) |
Oct 24, 2018 | 22.15 | 22.21 | 21.69 | 21.69 | 18,523 | -0.41(-1.84%) |
Oct 23, 2018 | 22.08 | 22.25 | 21.97 | 22.09 | 10,519 | -0.04(-0.17%) |
Oct 22, 2018 | 22.47 | 22.47 | 22.08 | 22.13 | 7,640 | +0.10(+0.47%) |
Oct 19, 2018 | 22.12 | 22.51 | 22.03 | 22.03 | 14,529 | -0.29(-1.31%) |
Oct 18, 2018 | 22.50 | 22.72 | 22.08 | 22.32 | 8,674 | -0.17(-0.75%) |
Oct 17, 2018 | 22.93 | 22.93 | 22.44 | 22.49 | 6,433 | -0.51(-2.21%) |
Oct 16, 2018 | 23.04 | 23.08 | 22.64 | 23.00 | 16,502 | +0.28(+1.25%) |
Oct 15, 2018 | 22.68 | 22.84 | 22.63 | 22.71 | 6,858 | +0.04(+0.17%) |
Oct 12, 2018 | 23.01 | 23.01 | 22.58 | 22.68 | 17,393 | -0.19(-0.82%) |
Oct 11, 2018 | 22.87 | 23.01 | 22.87 | 22.87 | 5,343 | +0.05(+0.21%) |
Oct 10, 2018 | 22.87 | 23.32 | 22.64 | 22.82 | 8,001 | -0.06(-0.25%) |
Oct 09, 2018 | 23.09 | 23.32 | 22.87 | 22.87 | 8,708 | -0.18(-0.78%) |
Oct 08, 2018 | 22.86 | 23.23 | 22.57 | 23.05 | 5,874 | +0.23(+0.99%) |
Oct 05, 2018 | 22.87 | 23.27 | 22.66 | 22.83 | 6,363 | +0.02(+0.08%) |
Oct 04, 2018 | 23.14 | 23.23 | 22.81 | 22.81 | 8,210 | -0.39(-1.70%) |
Oct 03, 2018 | 22.90 | 23.42 | 22.65 | 23.20 | 6,971 | +0.80(+3.57%) |
Oct 02, 2018 | 22.09 | 23.43 | 22.09 | 22.40 | 12,099 | +0.08(+0.34%) |
Oct 01, 2018 | 24.13 | 24.53 | 21.63 | 22.33 | 20,714 | -1.70(-7.08%) |
Sep 28, 2018 | 24.00 | 24.95 | 23.03 | 24.03 | 22,132 | -0.08(-0.31%) |
Sep 27, 2018 | 24.27 | 25.45 | 23.13 | 24.11 | 21,946 | -0.17(-0.70%) |
Sep 26, 2018 | 24.27 | 25.63 | 23.77 | 24.27 | 6,251 | +0.03(+0.12%) |
Sep 25, 2018 | 24.92 | 24.92 | 23.96 | 24.25 | 4,828 | -0.60(-2.42%) |
Sep 24, 2018 | 25.36 | 26.05 | 24.54 | 24.85 | 6,310 | -0.49(-1.93%) |
Sep 21, 2018 | 26.51 | 26.60 | 25.34 | 25.34 | 99,808 | -1.18(-4.46%) |
Sep 20, 2018 | 26.62 | 26.70 | 26.17 | 26.52 | 20,811 | -0.05(-0.18%) |
Sep 19, 2018 | 26.92 | 27.25 | 25.99 | 26.57 | 19,126 | -0.39(-1.46%) |
Sep 18, 2018 | 26.30 | 27.25 | 26.01 | 26.96 | 18,328 | +0.70(+2.68%) |
Sep 17, 2018 | 26.64 | 26.64 | 25.71 | 26.26 | 21,600 | -0.34(-1.27%) |
Sep 14, 2018 | 27.16 | 27.28 | 26.07 | 26.60 | 27,984 | -0.98(-3.54%) |
Sep 13, 2018 | 27.63 | 27.86 | 26.77 | 27.57 | 17,298 | -0.15(-0.54%) |
Sep 12, 2018 | 26.21 | 28.19 | 25.85 | 27.72 | 17,198 | +1.48(+5.62%) |
Sep 11, 2018 | 26.19 | 26.62 | 25.68 | 26.25 | 16,028 | -0.04(-0.14%) |
Sep 10, 2018 | 26.06 | 26.30 | 25.83 | 26.29 | 12,920 | +0.34(+1.30%) |
Sep 07, 2018 | 25.71 | 26.03 | 25.57 | 25.95 | 14,045 | +0.24(+0.95%) |
Sep 06, 2018 | 25.52 | 25.84 | 25.52 | 25.70 | 2,492 | -0.14(-0.55%) |
Sep 05, 2018 | 25.51 | 26.28 | 25.42 | 25.84 | 12,056 | +0.05(+0.18%) |
Sep 04, 2018 | 25.76 | 26.05 | 25.70 | 25.80 | 6,576 | -0.09(-0.36%) |
Aug 31, 2018 | 25.89 | 25.89 | 25.89 | 0 | +0.56(+2.23%) | |
Aug 30, 2018 | 25.32 | 25.46 | 25.31 | 25.33 | 5,030 | -0.02(-0.07%) |
Aug 29, 2018 | 25.17 | 25.41 | 25.09 | 25.35 | 7,402 | +0.20(+0.78%) |
Aug 28, 2018 | 25.21 | 25.37 | 25.09 | 25.15 | 9,344 | -0.05(-0.19%) |
Aug 27, 2018 | 25.24 | 25.24 | 25.10 | 25.20 | 5,764 | -0.02(-0.07%) |
Aug 24, 2018 | 25.32 | 25.47 | 25.18 | 25.21 | 6,384 | +0.03(+0.11%) |
Aug 23, 2018 | 24.75 | 25.19 | 24.58 | 25.19 | 11,795 | +0.33(+1.32%) |
Aug 22, 2018 | 25.22 | 25.22 | 24.75 | 24.86 | 10,297 | -0.55(-2.18%) |
Aug 21, 2018 | 25.44 | 25.44 | 24.84 | 25.41 | 9,513 | +0.01(+0.04%) |
Aug 20, 2018 | 25.59 | 25.75 | 25.31 | 25.40 | 6,878 | -0.22(-0.84%) |
Aug 17, 2018 | 25.99 | 26.01 | 25.37 | 25.62 | 30,964 | -0.40(-1.55%) |
Aug 16, 2018 | 25.91 | 26.19 | 25.50 | 26.02 | 35,854 | +0.32(+1.24%) |
Aug 15, 2018 | 25.84 | 25.84 | 25.49 | 25.70 | 43,662 | -0.11(-0.44%) |
Aug 14, 2018 | 26.17 | 26.31 | 25.60 | 25.82 | 36,293 | -0.22(-0.83%) |
Aug 13, 2018 | 25.70 | 26.27 | 25.15 | 26.03 | 23,225 | +0.38(+1.47%) |
Aug 10, 2018 | 25.79 | 26.24 | 25.19 | 25.66 | 11,279 | -0.14(-0.55%) |
Aug 09, 2018 | 25.61 | 26.27 | 24.79 | 25.80 | 42,083 | +0.00(+0.00%) |
Aug 08, 2018 | 26.02 | 26.02 | 25.02 | 25.80 | 12,613 | -0.01(-0.04%) |
Aug 07, 2018 | 25.88 | 26.25 | 25.43 | 25.81 | 3,347 | -0.04(-0.15%) |
Aug 06, 2018 | 26.27 | 26.28 | 25.26 | 25.84 | 8,004 | -0.39(-1.47%) |
Aug 03, 2018 | 26.40 | 26.41 | 25.48 | 26.23 | 17,556 | -0.09(-0.36%) |
Aug 02, 2018 | 26.23 | 26.41 | 26.23 | 26.32 | 5,608 | +0.10(+0.39%) |
Aug 01, 2018 | 26.09 | 26.41 | 26.09 | 26.22 | 9,934 | +0.18(+0.69%) |
Jul 31, 2018 | 26.07 | 26.87 | 25.90 | 26.04 | 7,672 | +0.10(+0.40%) |
Jul 30, 2018 | 25.96 | 26.22 | 25.89 | 25.94 | 11,193 | +0.00(+0.00%) |
Jul 27, 2018 | 27.19 | 27.19 | 25.49 | 25.94 | 19,685 | -1.17(-4.33%) |
Jul 26, 2018 | 27.49 | 26.81 | 27.11 | 8,798 | +0.01(+0.03%) | |
Jul 25, 2018 | 26.31 | 27.49 | 26.15 | 27.10 | 22,156 | +0.79(+3.00%) |
Jul 24, 2018 | 26.52 | 26.67 | 26.31 | 26.31 | 8,105 | -0.23(-0.85%) |
Jul 23, 2018 | 26.46 | 26.71 | 26.43 | 26.54 | 5,953 | -0.05(-0.18%) |
Jul 20, 2018 | 26.59 | 26.79 | 26.38 | 26.59 | 12,486 | -0.01(-0.04%) |
Jul 19, 2018 | 26.31 | 26.78 | 26.31 | 26.60 | 8,384 | +0.22(+0.82%) |
Jul 18, 2018 | 26.29 | 26.68 | 26.28 | 26.38 | 33,313 | +0.01(+0.04%) |
Jul 17, 2018 | 26.53 | 26.54 | 26.29 | 26.37 | 7,327 | -0.14(-0.53%) |
Jul 16, 2018 | 26.46 | 26.63 | 26.29 | 26.51 | 7,549 | +0.16(+0.61%) |
Jul 13, 2018 | 26.46 | 26.76 | 26.29 | 26.35 | 7,804 | -0.21(-0.78%) |
Jul 12, 2018 | 26.78 | 26.41 | 26.56 | 13,793 | -0.10(-0.39%) | |
Jul 11, 2018 | 26.32 | 27.02 | 26.32 | 26.66 | 6,852 | -0.54(-1.97%) |
Jul 10, 2018 | 27.46 | 27.57 | 26.93 | 27.20 | 7,739 | -0.23(-0.86%) |
Jul 09, 2018 | 27.68 | 27.91 | 26.82 | 27.43 | 67,287 | -0.42(-1.52%) |
Jul 06, 2018 | 27.14 | 28.01 | 26.80 | 27.86 | 30,024 | +0.72(+2.66%) |
Jul 05, 2018 | 26.95 | 27.18 | 26.85 | 27.13 | 11,567 | +0.22(+0.80%) |
Jul 03, 2018 | 26.92 | 26.92 | 26.92 | 0 | -0.06(-0.21%) | |
Jul 02, 2018 | 26.29 | 27.07 | 26.25 | 26.97 | 15,392 | +0.68(+2.60%) |
Jun 29, 2018 | 26.59 | 26.71 | 25.62 | 26.29 | 22,810 | -0.16(-0.60%) |
Jun 28, 2018 | 27.15 | 27.63 | 25.73 | 26.45 | 19,838 | -0.52(-1.91%) |
Jun 27, 2018 | 27.34 | 27.58 | 26.31 | 26.97 | 28,909 | -0.19(-0.69%) |
Jun 26, 2018 | 27.29 | 27.73 | 26.95 | 27.15 | 15,270 | -0.17(-0.62%) |
Jun 25, 2018 | 26.97 | 27.74 | 26.90 | 27.32 | 47,901 | +0.14(+0.52%) |
Jun 22, 2018 | 27.36 | 27.42 | 26.78 | 27.18 | 407,858 | -0.10(-0.38%) |
Jun 21, 2018 | 27.19 | 28.11 | 26.79 | 27.28 | 35,559 | +0.00(+0.00%) |
Jun 20, 2018 | 26.71 | 27.63 | 26.70 | 27.28 | 27,823 | +0.58(+2.18%) |
Jun 19, 2018 | 26.70 | 26.71 | 26.32 | 26.70 | 32,693 | -0.01(-0.04%) |
Jun 18, 2018 | 26.90 | 26.90 | 26.51 | 26.71 | 40,408 | +0.04(+0.14%) |
Jun 15, 2018 | 26.92 | 25.85 | 26.67 | 49,052 | +0.82(+3.19%) | |
Jun 14, 2018 | 25.98 | 25.98 | 25.66 | 25.85 | 37,249 | -0.01(-0.04%) |
Jun 13, 2018 | 25.10 | 26.06 | 25.10 | 25.86 | 34,462 | +0.67(+2.64%) |
Jun 12, 2018 | 25.13 | 25.30 | 24.68 | 25.19 | 27,337 | -0.03(-0.11%) |
Jun 11, 2018 | 24.81 | 25.31 | 24.81 | 25.22 | 21,149 | -0.02(-0.07%) |
Jun 08, 2018 | 25.18 | 25.31 | 25.17 | 25.24 | 22,387 | +0.06(+0.22%) |
Jun 07, 2018 | 25.28 | 25.30 | 25.05 | 25.18 | 13,295 | +0.05(+0.19%) |
Jun 06, 2018 | 24.92 | 25.21 | 24.81 | 25.14 | 17,127 | +0.22(+0.87%) |
Jun 05, 2018 | 24.64 | 25.14 | 24.58 | 24.92 | 26,056 | -0.19(-0.75%) |
Jun 04, 2018 | 24.38 | 25.31 | 23.97 | 25.11 | 21,119 | +0.09(+0.37%) |