Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.02 | 20.21 | 19.96 | 20.16 | 141,965 | -0.12(-0.60%) |
May 30, 2019 | 20.75 | 20.86 | 20.13 | 20.28 | 112,638 | -0.46(-2.24%) |
May 29, 2019 | 20.56 | 20.84 | 20.45 | 20.74 | 161,827 | +0.03(+0.16%) |
May 28, 2019 | 20.80 | 20.95 | 20.56 | 20.71 | 283,388 | -0.08(-0.39%) |
May 24, 2019 | 20.57 | 20.84 | 20.57 | 20.79 | 102,735 | +0.34(+1.68%) |
May 23, 2019 | 20.94 | 20.94 | 20.20 | 20.45 | 188,570 | -0.73(-3.47%) |
May 22, 2019 | 21.12 | 21.26 | 20.98 | 21.18 | 293,425 | -0.01(-0.04%) |
May 21, 2019 | 21.22 | 21.31 | 21.17 | 21.19 | 119,359 | +0.02(+0.08%) |
May 20, 2019 | 20.77 | 21.28 | 20.77 | 21.18 | 115,204 | +0.27(+1.29%) |
May 17, 2019 | 20.89 | 21.11 | 20.85 | 20.91 | 106,045 | -0.09(-0.43%) |
May 16, 2019 | 20.91 | 21.19 | 20.91 | 21.00 | 115,609 | +0.15(+0.70%) |
May 15, 2019 | 21.02 | 21.02 | 20.66 | 20.85 | 125,731 | -0.33(-1.58%) |
May 14, 2019 | 20.74 | 21.23 | 20.68 | 21.18 | 139,653 | +0.55(+2.65%) |
May 13, 2019 | 21.10 | 21.10 | 20.53 | 20.64 | 129,421 | -0.77(-3.58%) |
May 10, 2019 | 21.19 | 21.40 | 20.98 | 21.40 | 106,045 | +0.10(+0.46%) |
May 09, 2019 | 21.27 | 21.46 | 21.13 | 21.31 | 139,087 | -0.11(-0.50%) |
May 08, 2019 | 21.61 | 21.73 | 21.39 | 21.41 | 197,782 | -0.20(-0.94%) |
May 07, 2019 | 21.83 | 21.93 | 21.54 | 21.62 | 169,492 | -0.41(-1.85%) |
May 06, 2019 | 21.46 | 22.11 | 21.38 | 22.02 | 266,053 | +0.29(+1.35%) |
May 03, 2019 | 21.28 | 21.76 | 21.26 | 21.73 | 155,328 | +0.55(+2.62%) |
May 02, 2019 | 21.16 | 21.41 | 21.00 | 21.18 | 108,694 | +0.10(+0.46%) |
May 01, 2019 | 21.16 | 21.33 | 20.92 | 21.08 | 165,009 | +0.00(+0.00%) |
Apr 30, 2019 | 21.27 | 21.27 | 20.91 | 21.08 | 230,033 | -0.22(-1.03%) |
Apr 29, 2019 | 21.03 | 21.45 | 20.63 | 21.30 | 108,069 | +0.24(+1.16%) |
Apr 26, 2019 | 20.84 | 21.05 | 20.72 | 21.05 | 98,689 | +0.35(+1.69%) |
Apr 25, 2019 | 20.69 | 20.95 | 20.53 | 20.70 | 124,269 | -0.19(-0.90%) |
Apr 24, 2019 | 20.82 | 21.04 | 20.65 | 20.89 | 216,277 | +0.08(+0.39%) |
Apr 23, 2019 | 20.21 | 20.88 | 20.18 | 20.81 | 149,831 | +0.59(+2.90%) |
Apr 22, 2019 | 20.50 | 20.60 | 20.03 | 20.22 | 124,242 | -0.38(-1.82%) |
Apr 18, 2019 | 20.87 | 21.00 | 20.52 | 20.60 | 136,816 | -0.40(-1.90%) |
Apr 17, 2019 | 20.95 | 21.02 | 20.79 | 21.00 | 105,955 | +0.11(+0.51%) |
Apr 16, 2019 | 20.53 | 20.92 | 20.53 | 20.89 | 122,860 | +0.38(+1.85%) |
Apr 15, 2019 | 20.95 | 20.97 | 20.47 | 20.51 | 92,085 | -0.43(-2.05%) |
Apr 12, 2019 | 20.93 | 21.17 | 20.69 | 20.94 | 121,376 | +0.17(+0.82%) |
Apr 11, 2019 | 20.80 | 20.93 | 20.72 | 20.77 | 120,868 | +0.05(+0.23%) |
Apr 10, 2019 | 20.35 | 20.74 | 20.17 | 20.72 | 167,723 | +0.44(+2.15%) |
Apr 09, 2019 | 20.42 | 20.57 | 20.27 | 20.28 | 102,266 | -0.26(-1.26%) |
Apr 08, 2019 | 20.36 | 20.57 | 20.29 | 20.54 | 113,729 | +0.19(+0.91%) |
Apr 05, 2019 | 20.20 | 20.39 | 20.06 | 20.36 | 219,268 | +0.16(+0.80%) |
Apr 04, 2019 | 20.06 | 20.34 | 20.02 | 20.19 | 166,339 | +0.15(+0.73%) |
Apr 03, 2019 | 20.20 | 20.35 | 19.98 | 20.05 | 132,957 | +0.04(+0.20%) |
Apr 02, 2019 | 20.12 | 20.19 | 19.88 | 20.01 | 83,682 | -0.11(-0.52%) |
Apr 01, 2019 | 19.85 | 20.23 | 19.85 | 20.11 | 94,942 | +0.37(+1.89%) |
Mar 29, 2019 | 19.92 | 20.00 | 19.56 | 19.74 | 197,391 | -0.11(-0.53%) |
Mar 28, 2019 | 19.62 | 19.85 | 19.51 | 19.85 | 78,342 | +0.20(+1.03%) |
Mar 27, 2019 | 19.52 | 19.75 | 19.29 | 19.64 | 138,580 | +0.11(+0.54%) |
Mar 26, 2019 | 19.21 | 19.54 | 19.21 | 19.54 | 324,221 | +0.36(+1.86%) |
Mar 25, 2019 | 19.14 | 19.46 | 18.96 | 19.18 | 222,561 | +0.03(+0.17%) |
Mar 22, 2019 | 20.19 | 20.19 | 19.06 | 19.15 | 298,002 | -1.14(-5.62%) |
Mar 21, 2019 | 20.36 | 20.62 | 20.13 | 20.29 | 159,098 | -0.16(-0.79%) |
Mar 20, 2019 | 21.04 | 21.16 | 20.42 | 20.45 | 163,942 | -0.63(-2.99%) |
Mar 19, 2019 | 21.77 | 21.80 | 21.08 | 21.08 | 127,178 | -0.61(-2.83%) |
Mar 18, 2019 | 21.52 | 21.84 | 21.46 | 21.70 | 109,226 | +0.21(+0.98%) |
Mar 15, 2019 | 21.25 | 21.63 | 20.94 | 21.49 | 396,141 | +0.25(+1.18%) |
Mar 14, 2019 | 21.32 | 21.36 | 21.21 | 21.24 | 171,313 | -0.08(-0.38%) |
Mar 13, 2019 | 21.38 | 21.55 | 21.32 | 21.32 | 145,945 | -0.01(-0.04%) |
Mar 12, 2019 | 21.49 | 21.50 | 21.27 | 21.33 | 128,174 | -0.11(-0.53%) |
Mar 11, 2019 | 21.24 | 21.48 | 21.16 | 21.44 | 123,058 | +0.28(+1.30%) |
Mar 08, 2019 | 20.94 | 21.22 | 20.94 | 21.16 | 119,398 | +0.15(+0.69%) |
Mar 07, 2019 | 21.32 | 21.46 | 20.91 | 21.02 | 111,561 | -0.30(-1.40%) |
Mar 06, 2019 | 21.88 | 21.93 | 21.29 | 21.32 | 143,430 | -0.57(-2.62%) |
Mar 05, 2019 | 21.95 | 22.06 | 21.68 | 21.89 | 172,091 | -0.05(-0.22%) |
Mar 04, 2019 | 22.01 | 22.23 | 21.84 | 21.94 | 104,648 | -0.06(-0.26%) |
Mar 01, 2019 | 21.84 | 22.01 | 21.71 | 22.00 | 136,826 | +0.20(+0.93%) |
Feb 28, 2019 | 21.81 | 21.84 | 21.69 | 21.80 | 168,049 | +0.02(+0.11%) |
Feb 27, 2019 | 21.64 | 21.84 | 21.57 | 21.77 | 127,866 | +0.10(+0.45%) |
Feb 26, 2019 | 21.88 | 21.96 | 21.65 | 21.67 | 106,758 | -0.26(-1.18%) |
Feb 25, 2019 | 22.14 | 22.26 | 21.93 | 21.93 | 121,318 | -0.13(-0.59%) |
Feb 22, 2019 | 22.18 | 22.20 | 22.00 | 22.06 | 169,086 | -0.11(-0.51%) |
Feb 21, 2019 | 22.42 | 22.49 | 22.05 | 22.18 | 125,619 | -0.25(-1.12%) |
Feb 20, 2019 | 22.13 | 22.44 | 21.97 | 22.43 | 134,904 | +0.29(+1.32%) |
Feb 19, 2019 | 21.67 | 22.15 | 21.46 | 22.14 | 136,558 | +0.38(+1.75%) |
Feb 15, 2019 | 21.39 | 21.84 | 21.39 | 21.76 | 178,480 | +0.48(+2.24%) |
Feb 14, 2019 | 21.44 | 21.55 | 21.27 | 21.28 | 113,092 | -0.23(-1.09%) |
Feb 13, 2019 | 21.44 | 21.56 | 21.42 | 21.51 | 125,112 | +0.05(+0.23%) |
Feb 12, 2019 | 21.16 | 21.47 | 21.16 | 21.46 | 203,113 | +0.35(+1.65%) |
Feb 11, 2019 | 20.82 | 21.12 | 20.75 | 21.12 | 108,385 | +0.30(+1.44%) |
Feb 08, 2019 | 20.71 | 20.83 | 20.62 | 20.82 | 198,997 | -0.04(-0.19%) |
Feb 07, 2019 | 20.74 | 20.89 | 20.43 | 20.86 | 222,710 | +0.16(+0.78%) |
Feb 06, 2019 | 20.52 | 20.72 | 20.41 | 20.70 | 162,676 | +0.11(+0.51%) |
Feb 05, 2019 | 20.65 | 20.75 | 20.35 | 20.59 | 130,323 | -0.06(-0.27%) |
Feb 04, 2019 | 20.47 | 20.70 | 20.39 | 20.65 | 116,440 | +0.17(+0.83%) |
Feb 01, 2019 | 20.19 | 20.53 | 20.01 | 20.48 | 157,344 | +0.45(+2.22%) |
Jan 31, 2019 | 20.43 | 20.52 | 19.88 | 20.03 | 286,833 | -0.51(-2.48%) |
Jan 30, 2019 | 21.21 | 21.21 | 20.46 | 20.54 | 187,532 | -0.32(-1.51%) |
Jan 29, 2019 | 20.87 | 21.13 | 20.81 | 20.86 | 74,987 | -0.06(-0.31%) |
Jan 28, 2019 | 20.91 | 21.11 | 20.67 | 20.92 | 148,745 | -0.07(-0.35%) |
Jan 25, 2019 | 20.99 | 21.07 | 20.84 | 21.00 | 81,082 | +0.10(+0.46%) |
Jan 24, 2019 | 21.05 | 21.63 | 20.73 | 20.90 | 98,932 | -0.12(-0.58%) |
Jan 23, 2019 | 21.10 | 21.38 | 20.87 | 21.02 | 105,442 | -0.05(-0.23%) |
Jan 22, 2019 | 21.12 | 21.32 | 21.00 | 21.07 | 122,334 | -0.21(-0.98%) |
Jan 18, 2019 | 21.36 | 21.57 | 21.17 | 21.28 | 228,142 | -0.05(-0.23%) |
Jan 17, 2019 | 21.03 | 21.38 | 21.03 | 21.32 | 121,401 | +0.22(+1.03%) |
Jan 16, 2019 | 20.75 | 21.11 | 20.74 | 21.11 | 90,512 | +0.46(+2.22%) |
Jan 15, 2019 | 20.56 | 20.66 | 20.34 | 20.65 | 76,062 | +0.10(+0.47%) |
Jan 14, 2019 | 20.36 | 20.84 | 20.33 | 20.55 | 137,254 | +0.09(+0.43%) |
Jan 11, 2019 | 20.30 | 20.49 | 20.24 | 20.47 | 116,999 | +0.04(+0.20%) |
Jan 10, 2019 | 20.43 | 20.59 | 20.24 | 20.43 | 51,093 | -0.08(-0.39%) |
Jan 09, 2019 | 20.64 | 20.72 | 20.39 | 20.51 | 134,954 | -0.14(-0.66%) |
Jan 08, 2019 | 20.68 | 20.75 | 20.43 | 20.64 | 275,897 | +0.07(+0.35%) |
Jan 07, 2019 | 20.47 | 20.99 | 20.43 | 20.57 | 149,198 | +0.02(+0.12%) |
Jan 04, 2019 | 20.24 | 20.72 | 20.18 | 20.55 | 128,587 | +0.52(+2.61%) |
Jan 03, 2019 | 19.88 | 20.30 | 19.79 | 20.02 | 99,544 | +0.04(+0.20%) |
Jan 02, 2019 | 19.50 | 20.05 | 19.46 | 19.98 | 129,875 | +0.29(+1.47%) |
Dec 31, 2018 | 19.67 | 19.77 | 19.35 | 19.70 | 152,136 | +0.07(+0.37%) |
Dec 28, 2018 | 19.41 | 19.84 | 19.33 | 19.62 | 127,715 | +0.28(+1.45%) |
Dec 27, 2018 | 19.27 | 19.42 | 18.85 | 19.34 | 145,551 | -0.15(-0.78%) |
Dec 26, 2018 | 18.79 | 19.52 | 18.56 | 19.49 | 175,399 | +0.71(+3.80%) |
Dec 24, 2018 | 19.10 | 19.18 | 18.78 | 18.78 | 59,060 | -0.41(-2.13%) |
Dec 21, 2018 | 19.15 | 19.34 | 18.94 | 19.19 | 409,685 | +0.10(+0.50%) |
Dec 20, 2018 | 19.09 | 19.34 | 18.91 | 19.09 | 163,963 | -0.01(-0.04%) |
Dec 19, 2018 | 19.82 | 19.92 | 18.96 | 19.10 | 186,799 | -0.73(-3.68%) |
Dec 18, 2018 | 20.22 | 20.27 | 19.78 | 19.83 | 142,836 | -0.25(-1.24%) |
Dec 17, 2018 | 20.22 | 20.52 | 19.99 | 20.08 | 207,694 | -0.17(-0.83%) |
Dec 14, 2018 | 20.55 | 20.79 | 19.73 | 20.25 | 94,945 | -0.42(-2.02%) |
Dec 13, 2018 | 21.26 | 21.26 | 20.62 | 20.67 | 84,239 | -0.47(-2.24%) |
Dec 12, 2018 | 20.99 | 21.44 | 20.88 | 21.14 | 120,710 | +0.25(+1.19%) |
Dec 11, 2018 | 21.42 | 21.44 | 20.73 | 20.89 | 105,680 | -0.30(-1.44%) |
Dec 10, 2018 | 21.48 | 21.48 | 20.87 | 21.20 | 176,197 | -0.18(-0.83%) |
Dec 07, 2018 | 21.40 | 21.69 | 21.18 | 21.37 | 149,146 | -0.02(-0.11%) |
Dec 06, 2018 | 21.24 | 21.42 | 20.55 | 21.40 | 192,246 | -0.16(-0.74%) |
Dec 04, 2018 | 22.84 | 23.03 | 21.50 | 21.56 | 170,328 | -1.39(-6.05%) |
Dec 03, 2018 | 23.26 | 23.26 | 22.60 | 22.95 | 124,084 | -0.08(-0.35%) |
Nov 30, 2018 | 22.78 | 23.04 | 22.73 | 23.03 | 126,469 | +0.25(+1.09%) |
Nov 29, 2018 | 22.69 | 22.90 | 22.69 | 22.78 | 193,353 | -0.02(-0.11%) |
Nov 28, 2018 | 22.43 | 22.83 | 22.18 | 22.80 | 117,135 | +0.38(+1.68%) |
Nov 27, 2018 | 22.47 | 22.61 | 22.31 | 22.42 | 81,043 | -0.12(-0.53%) |
Nov 26, 2018 | 22.53 | 22.87 | 22.42 | 22.54 | 109,499 | +0.16(+0.72%) |
Nov 23, 2018 | 22.24 | 22.54 | 22.24 | 22.38 | 54,076 | +0.01(+0.04%) |
Nov 21, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.21(+0.94%) | |
Nov 20, 2018 | 22.33 | 22.56 | 22.01 | 22.17 | 135,188 | -0.34(-1.50%) |
Nov 19, 2018 | 22.56 | 22.83 | 22.23 | 22.50 | 134,768 | -0.06(-0.28%) |
Nov 16, 2018 | 22.23 | 22.62 | 22.22 | 22.57 | 139,053 | +0.21(+0.93%) |
Nov 15, 2018 | 21.72 | 22.36 | 21.72 | 22.36 | 77,812 | +0.52(+2.39%) |
Nov 14, 2018 | 22.56 | 22.59 | 21.76 | 21.84 | 226,235 | -0.60(-2.68%) |
Nov 13, 2018 | 22.56 | 22.80 | 22.40 | 22.44 | 105,444 | -0.08(-0.36%) |
Nov 12, 2018 | 22.62 | 22.77 | 22.46 | 22.52 | 104,205 | -0.10(-0.43%) |
Nov 09, 2018 | 22.87 | 23.05 | 22.50 | 22.62 | 93,948 | -0.28(-1.23%) |
Nov 08, 2018 | 22.61 | 22.96 | 22.59 | 22.90 | 124,059 | +0.24(+1.06%) |
Nov 07, 2018 | 22.66 | 22.73 | 22.30 | 22.66 | 98,466 | +0.04(+0.18%) |
Nov 06, 2018 | 22.42 | 22.65 | 22.33 | 22.62 | 99,801 | +0.20(+0.89%) |
Nov 05, 2018 | 22.41 | 22.66 | 22.27 | 22.42 | 111,483 | -0.07(-0.32%) |
Nov 02, 2018 | 22.38 | 22.66 | 22.27 | 22.49 | 72,018 | +0.10(+0.47%) |
Nov 01, 2018 | 22.48 | 22.63 | 22.27 | 22.38 | 142,414 | -0.02(-0.11%) |
Oct 31, 2018 | 22.75 | 22.82 | 22.39 | 22.41 | 182,150 | -0.27(-1.20%) |
Oct 30, 2018 | 22.35 | 22.68 | 22.30 | 22.68 | 140,696 | +0.23(+1.04%) |
Oct 29, 2018 | 22.13 | 22.74 | 22.05 | 22.45 | 152,599 | +0.48(+2.19%) |
Oct 26, 2018 | 21.85 | 22.71 | 21.61 | 21.97 | 145,283 | +0.00(+0.00%) |
Oct 25, 2018 | 21.44 | 22.13 | 21.44 | 21.97 | 166,474 | +0.59(+2.78%) |
Oct 24, 2018 | 22.51 | 23.32 | 21.36 | 21.37 | 182,018 | -0.92(-4.14%) |
Oct 23, 2018 | 22.14 | 22.46 | 21.83 | 22.30 | 116,946 | -0.10(-0.43%) |
Oct 22, 2018 | 23.03 | 23.21 | 22.34 | 22.39 | 129,146 | -0.65(-2.82%) |
Oct 19, 2018 | 23.26 | 23.43 | 22.98 | 23.04 | 126,718 | -0.30(-1.27%) |
Oct 18, 2018 | 23.64 | 23.78 | 23.31 | 23.34 | 124,605 | -0.43(-1.82%) |
Oct 17, 2018 | 23.62 | 23.85 | 23.33 | 23.77 | 98,407 | +0.06(+0.27%) |
Oct 16, 2018 | 23.51 | 23.74 | 23.21 | 23.71 | 107,456 | +0.27(+1.16%) |
Oct 15, 2018 | 23.17 | 23.61 | 23.17 | 23.44 | 120,770 | +0.22(+0.96%) |
Oct 12, 2018 | 24.23 | 24.23 | 22.81 | 23.21 | 185,402 | -0.73(-3.06%) |
Oct 11, 2018 | 24.37 | 24.47 | 23.95 | 23.95 | 196,244 | -0.53(-2.15%) |
Oct 10, 2018 | 24.59 | 24.90 | 24.45 | 24.47 | 152,656 | -0.13(-0.52%) |
Oct 09, 2018 | 24.53 | 24.74 | 24.47 | 24.60 | 131,206 | +0.03(+0.13%) |
Oct 08, 2018 | 24.24 | 24.62 | 24.24 | 24.57 | 85,603 | +0.26(+1.05%) |
Oct 05, 2018 | 24.63 | 24.74 | 24.20 | 24.31 | 96,715 | -0.29(-1.17%) |
Oct 04, 2018 | 24.61 | 24.88 | 24.47 | 24.60 | 176,893 | -0.02(-0.06%) |
Oct 03, 2018 | 24.26 | 24.64 | 24.07 | 24.62 | 154,377 | +0.47(+1.95%) |
Oct 02, 2018 | 24.56 | 24.66 | 24.00 | 24.15 | 205,850 | -0.48(-1.94%) |
Oct 01, 2018 | 24.86 | 24.86 | 24.59 | 24.62 | 258,147 | -0.13(-0.52%) |
Sep 28, 2018 | 24.56 | 24.77 | 24.48 | 24.75 | 260,416 | +0.18(+0.71%) |
Sep 27, 2018 | 24.59 | 24.73 | 24.54 | 24.58 | 214,565 | +0.04(+0.16%) |
Sep 26, 2018 | 24.83 | 24.83 | 24.53 | 24.54 | 179,309 | -0.26(-1.03%) |
Sep 25, 2018 | 24.75 | 24.87 | 24.73 | 24.79 | 149,551 | +0.05(+0.19%) |
Sep 24, 2018 | 24.87 | 24.94 | 24.66 | 24.74 | 233,010 | -0.21(-0.83%) |
Sep 21, 2018 | 24.78 | 24.97 | 24.71 | 24.95 | 689,677 | +0.10(+0.39%) |
Sep 20, 2018 | 24.79 | 25.03 | 24.76 | 24.86 | 324,224 | +0.14(+0.55%) |
Sep 19, 2018 | 24.74 | 24.91 | 24.70 | 24.72 | 272,435 | +0.00(+0.00%) |
Sep 18, 2018 | 24.86 | 24.89 | 24.72 | 24.72 | 174,501 | -0.07(-0.29%) |
Sep 17, 2018 | 24.99 | 25.19 | 24.74 | 24.79 | 309,967 | -0.19(-0.77%) |
Sep 14, 2018 | 24.75 | 25.12 | 24.74 | 24.98 | 154,293 | +0.22(+0.90%) |
Sep 13, 2018 | 25.19 | 25.32 | 24.74 | 24.76 | 98,292 | -0.36(-1.43%) |
Sep 12, 2018 | 25.29 | 25.30 | 25.09 | 25.12 | 160,864 | -0.16(-0.63%) |
Sep 11, 2018 | 25.32 | 25.50 | 25.25 | 25.28 | 70,383 | -0.10(-0.38%) |
Sep 10, 2018 | 25.48 | 25.56 | 25.32 | 25.37 | 87,303 | -0.02(-0.06%) |
Sep 07, 2018 | 25.48 | 25.61 | 25.32 | 25.39 | 127,448 | -0.08(-0.31%) |
Sep 06, 2018 | 25.63 | 25.75 | 25.46 | 25.47 | 91,010 | -0.16(-0.62%) |
Sep 05, 2018 | 25.57 | 25.66 | 25.52 | 25.63 | 79,978 | +0.06(+0.22%) |
Sep 04, 2018 | 25.57 | 25.73 | 25.36 | 25.57 | 76,839 | +0.02(+0.09%) |
Aug 31, 2018 | 25.55 | 25.55 | 25.55 | 0 | +0.17(+0.66%) | |
Aug 30, 2018 | 25.43 | 25.52 | 25.26 | 25.38 | 77,379 | -0.05(-0.19%) |
Aug 29, 2018 | 25.41 | 25.49 | 25.25 | 25.43 | 59,278 | -0.06(-0.22%) |
Aug 28, 2018 | 25.71 | 25.75 | 25.45 | 25.49 | 176,812 | -0.22(-0.87%) |
Aug 27, 2018 | 25.83 | 25.88 | 25.63 | 25.71 | 165,607 | -0.03(-0.12%) |
Aug 24, 2018 | 25.65 | 25.84 | 25.61 | 25.74 | 141,748 | +0.16(+0.62%) |
Aug 23, 2018 | 25.54 | 25.61 | 25.41 | 25.58 | 109,783 | +0.04(+0.16%) |
Aug 22, 2018 | 25.45 | 25.57 | 25.35 | 25.54 | 115,564 | +0.12(+0.47%) |
Aug 21, 2018 | 24.98 | 25.48 | 24.98 | 25.42 | 140,359 | +0.46(+1.85%) |
Aug 20, 2018 | 24.99 | 25.10 | 24.74 | 24.96 | 77,560 | -0.03(-0.13%) |
Aug 17, 2018 | 24.78 | 25.06 | 24.78 | 24.99 | 135,853 | +0.19(+0.77%) |
Aug 16, 2018 | 24.83 | 25.16 | 24.74 | 24.80 | 300,535 | +0.02(+0.06%) |
Aug 15, 2018 | 25.02 | 25.16 | 24.77 | 24.78 | 90,962 | -0.34(-1.36%) |
Aug 14, 2018 | 24.81 | 25.34 | 24.81 | 25.13 | 130,397 | +0.41(+1.64%) |
Aug 13, 2018 | 24.86 | 25.07 | 24.67 | 24.72 | 426,399 | -0.14(-0.55%) |
Aug 10, 2018 | 24.81 | 25.02 | 24.57 | 24.86 | 123,936 | -0.06(-0.26%) |
Aug 09, 2018 | 25.02 | 25.16 | 24.86 | 24.92 | 103,628 | -0.11(-0.45%) |
Aug 08, 2018 | 24.83 | 25.05 | 24.71 | 25.03 | 217,555 | +0.22(+0.87%) |
Aug 07, 2018 | 24.93 | 25.11 | 24.81 | 24.82 | 125,750 | -0.13(-0.51%) |
Aug 06, 2018 | 24.86 | 24.98 | 24.77 | 24.94 | 235,772 | +0.06(+0.26%) |
Aug 03, 2018 | 25.26 | 25.37 | 24.76 | 24.88 | 187,785 | -0.37(-1.48%) |
Aug 02, 2018 | 25.14 | 25.31 | 24.90 | 25.25 | 267,180 | -0.02(-0.06%) |
Aug 01, 2018 | 25.35 | 25.55 | 25.22 | 25.27 | 197,269 | -0.02(-0.06%) |
Jul 31, 2018 | 25.21 | 25.31 | 24.98 | 25.29 | 210,938 | +0.17(+0.67%) |
Jul 30, 2018 | 25.18 | 25.43 | 25.12 | 25.12 | 113,739 | -0.11(-0.44%) |
Jul 27, 2018 | 25.56 | 25.77 | 25.14 | 25.23 | 161,819 | -0.33(-1.31%) |
Jul 26, 2018 | 25.25 | 25.59 | 25.25 | 25.57 | 228,962 | +0.30(+1.20%) |
Jul 25, 2018 | 25.45 | 25.59 | 24.95 | 25.26 | 355,735 | -0.37(-1.43%) |
Jul 24, 2018 | 26.04 | 26.22 | 25.57 | 25.63 | 105,821 | -0.31(-1.20%) |
Jul 23, 2018 | 25.80 | 26.10 | 25.74 | 25.94 | 298,230 | +0.10(+0.40%) |
Jul 20, 2018 | 25.71 | 25.93 | 25.68 | 25.84 | 166,398 | +0.08(+0.31%) |
Jul 19, 2018 | 25.63 | 25.83 | 25.51 | 25.76 | 119,831 | +0.14(+0.53%) |
Jul 18, 2018 | 25.58 | 25.66 | 25.46 | 25.62 | 194,827 | -0.02(-0.09%) |
Jul 17, 2018 | 25.76 | 25.95 | 25.62 | 25.65 | 95,653 | -0.12(-0.46%) |
Jul 16, 2018 | 25.66 | 25.77 | 25.37 | 25.76 | 132,597 | +0.24(+0.93%) |
Jul 13, 2018 | 25.84 | 25.52 | 25.53 | 114,214 | -0.26(-1.01%) | |
Jul 12, 2018 | 26.01 | 25.69 | 25.79 | 144,969 | -0.22(-0.85%) | |
Jul 11, 2018 | 25.99 | 26.21 | 25.99 | 26.01 | 105,242 | -0.02(-0.06%) |
Jul 10, 2018 | 26.34 | 26.34 | 25.83 | 26.03 | 164,381 | -0.26(-0.99%) |
Jul 09, 2018 | 25.95 | 26.34 | 25.63 | 26.29 | 110,894 | +0.42(+1.62%) |
Jul 06, 2018 | 25.77 | 25.96 | 25.68 | 25.87 | 94,359 | +0.11(+0.43%) |
Jul 05, 2018 | 25.56 | 25.77 | 25.42 | 25.76 | 101,859 | +0.28(+1.09%) |
Jul 03, 2018 | 25.48 | 25.48 | 25.48 | 0 | +0.06(+0.22%) | |
Jul 02, 2018 | 25.12 | 25.42 | 25.07 | 25.42 | 147,493 | +0.29(+1.17%) |
Jun 29, 2018 | 25.43 | 25.57 | 25.11 | 25.13 | 137,171 | -0.17(-0.66%) |
Jun 28, 2018 | 25.30 | 25.51 | 25.25 | 25.30 | 89,377 | +0.00(+0.00%) |
Jun 27, 2018 | 25.76 | 25.76 | 25.28 | 25.30 | 138,392 | -0.46(-1.78%) |
Jun 26, 2018 | 25.80 | 25.86 | 25.54 | 25.76 | 128,545 | -0.04(-0.15%) |
Jun 25, 2018 | 26.00 | 26.10 | 25.71 | 25.80 | 145,547 | -0.33(-1.27%) |
Jun 22, 2018 | 26.18 | 26.24 | 25.89 | 26.13 | 842,504 | +0.08(+0.30%) |
Jun 21, 2018 | 26.18 | 26.26 | 25.93 | 26.05 | 204,425 | -0.12(-0.45%) |
Jun 20, 2018 | 26.10 | 26.23 | 26.05 | 26.17 | 116,845 | +0.06(+0.24%) |
Jun 19, 2018 | 25.70 | 26.22 | 25.70 | 26.10 | 214,689 | +0.25(+0.98%) |
Jun 18, 2018 | 25.71 | 26.01 | 25.52 | 25.85 | 275,701 | +0.06(+0.25%) |
Jun 15, 2018 | 25.84 | 25.49 | 25.79 | 284,671 | +0.15(+0.59%) | |
Jun 14, 2018 | 25.62 | 25.65 | 25.30 | 25.64 | 127,196 | +0.07(+0.28%) |
Jun 13, 2018 | 25.64 | 25.76 | 25.42 | 25.57 | 106,074 | -0.06(-0.25%) |
Jun 12, 2018 | 25.80 | 25.80 | 25.49 | 25.63 | 129,397 | -0.17(-0.65%) |
Jun 11, 2018 | 26.17 | 26.32 | 25.67 | 25.80 | 88,164 | -0.38(-1.45%) |
Jun 08, 2018 | 25.99 | 26.20 | 25.92 | 26.18 | 148,882 | +0.14(+0.55%) |
Jun 07, 2018 | 26.27 | 26.29 | 26.00 | 26.03 | 99,844 | -0.16(-0.60%) |
Jun 06, 2018 | 25.95 | 26.22 | 25.77 | 26.19 | 153,305 | +0.34(+1.32%) |
Jun 05, 2018 | 25.88 | 25.93 | 25.71 | 25.85 | 79,552 | -0.01(-0.03%) |
Jun 04, 2018 | 25.84 | 25.90 | 25.70 | 25.86 | 118,995 | +0.14(+0.55%) |