Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 22.57 | 22.62 | 22.54 | 22.57 | 4,571 | +0.03(+0.15%) |
Jun 27, 2019 | 22.48 | 22.56 | 22.46 | 22.54 | 4,565 | +0.12(+0.56%) |
Jun 26, 2019 | 22.57 | 22.57 | 22.41 | 22.41 | 8,312 | -0.17(-0.77%) |
Jun 25, 2019 | 22.59 | 22.65 | 22.53 | 22.59 | 13,961 | -0.05(-0.23%) |
Jun 24, 2019 | 22.63 | 22.64 | 22.44 | 22.64 | 8,585 | +0.06(+0.28%) |
Jun 21, 2019 | 22.68 | 22.70 | 22.56 | 22.58 | 8,626 | -0.17(-0.74%) |
Jun 20, 2019 | 22.52 | 22.77 | 22.52 | 22.74 | 14,898 | +0.13(+0.57%) |
Jun 19, 2019 | 22.54 | 22.62 | 22.46 | 22.62 | 22,191 | +0.11(+0.48%) |
Jun 18, 2019 | 22.36 | 22.55 | 22.36 | 22.51 | 29,766 | +0.08(+0.34%) |
Jun 17, 2019 | 22.41 | 22.45 | 22.37 | 22.43 | 10,348 | -0.03(-0.12%) |
Jun 14, 2019 | 22.44 | 22.46 | 22.41 | 22.46 | 10,643 | +0.05(+0.21%) |
Jun 13, 2019 | 22.37 | 22.43 | 22.36 | 22.41 | 7,738 | +0.04(+0.18%) |
Jun 12, 2019 | 22.32 | 22.37 | 22.31 | 22.37 | 29,427 | +0.05(+0.25%) |
Jun 11, 2019 | 22.32 | 22.36 | 22.23 | 22.31 | 25,515 | -0.04(-0.19%) |
Jun 10, 2019 | 22.32 | 22.39 | 22.32 | 22.36 | 4,294 | -0.04(-0.18%) |
Jun 07, 2019 | 22.42 | 22.50 | 22.37 | 22.40 | 8,962 | +0.07(+0.32%) |
Jun 06, 2019 | 22.25 | 22.38 | 22.25 | 22.32 | 10,432 | -0.02(-0.08%) |
Jun 05, 2019 | 22.32 | 22.34 | 22.27 | 22.34 | 3,725 | +0.17(+0.76%) |
Jun 04, 2019 | 22.08 | 22.18 | 22.08 | 22.17 | 5,576 | +0.08(+0.37%) |
Jun 03, 2019 | 22.12 | 22.13 | 22.03 | 22.09 | 12,241 | +0.03(+0.15%) |
May 31, 2019 | 21.76 | 22.10 | 21.76 | 22.06 | 5,489 | +0.01(+0.04%) |
May 30, 2019 | 22.15 | 22.15 | 21.88 | 22.05 | 45,573 | +0.00(+0.00%) |
May 29, 2019 | 22.15 | 22.15 | 21.98 | 22.05 | 22,674 | -0.15(-0.66%) |
May 28, 2019 | 22.15 | 22.30 | 22.15 | 22.19 | 9,669 | -0.05(-0.24%) |
May 24, 2019 | 22.20 | 22.25 | 22.20 | 22.25 | 1,008 | +0.05(+0.24%) |
May 23, 2019 | 22.16 | 22.20 | 22.15 | 22.20 | 5,881 | -0.05(-0.21%) |
May 22, 2019 | 22.16 | 22.24 | 22.16 | 22.24 | 3,477 | +0.05(+0.22%) |
May 21, 2019 | 22.23 | 22.23 | 22.15 | 22.19 | 9,146 | -0.01(-0.05%) |
May 20, 2019 | 22.26 | 22.26 | 22.16 | 22.21 | 11,754 | -0.07(-0.31%) |
May 17, 2019 | 22.25 | 22.33 | 22.20 | 22.28 | 1,232 | -0.08(-0.34%) |
May 16, 2019 | 22.21 | 22.38 | 22.21 | 22.35 | 4,214 | +0.14(+0.62%) |
May 15, 2019 | 22.16 | 22.23 | 22.16 | 22.21 | 5,222 | -0.00(-0.02%) |
May 14, 2019 | 21.98 | 22.24 | 21.98 | 22.22 | 5,311 | +0.14(+0.63%) |
May 13, 2019 | 22.06 | 22.13 | 22.02 | 22.08 | 2,295 | -0.15(-0.66%) |
May 10, 2019 | 22.15 | 22.28 | 21.98 | 22.22 | 14,564 | +0.07(+0.33%) |
May 09, 2019 | 22.19 | 22.19 | 22.00 | 22.15 | 24,262 | -0.02(-0.09%) |
May 08, 2019 | 22.21 | 22.26 | 22.14 | 22.17 | 38,646 | -0.04(-0.19%) |
May 07, 2019 | 22.26 | 22.26 | 22.14 | 22.21 | 18,281 | -0.15(-0.68%) |
May 06, 2019 | 22.11 | 22.41 | 22.06 | 22.36 | 64,710 | -0.07(-0.30%) |
May 03, 2019 | 22.53 | 22.53 | 22.34 | 22.43 | 25,767 | +0.11(+0.48%) |
May 02, 2019 | 22.32 | 22.43 | 22.24 | 22.32 | 25,729 | -0.07(-0.30%) |
May 01, 2019 | 22.38 | 22.48 | 22.35 | 22.39 | 56,754 | +0.00(+0.02%) |
Apr 30, 2019 | 22.30 | 22.43 | 22.27 | 22.39 | 13,718 | +0.12(+0.52%) |
Apr 29, 2019 | 22.23 | 22.35 | 22.23 | 22.27 | 54,097 | -0.05(-0.21%) |
Apr 26, 2019 | 22.24 | 22.40 | 22.24 | 22.32 | 23,750 | +0.02(+0.10%) |
Apr 25, 2019 | 22.20 | 22.34 | 22.19 | 22.30 | 322,897 | +0.07(+0.32%) |
Apr 24, 2019 | 22.27 | 22.31 | 22.20 | 22.23 | 686,883 | +0.04(+0.18%) |
Apr 23, 2019 | 22.03 | 22.22 | 22.03 | 22.19 | 17,335 | +0.09(+0.38%) |
Apr 22, 2019 | 22.03 | 22.18 | 22.03 | 22.10 | 4,632 | -0.04(-0.16%) |
Apr 18, 2019 | 22.03 | 22.19 | 22.03 | 22.14 | 24,423 | +0.02(+0.10%) |
Apr 17, 2019 | 22.21 | 22.22 | 22.11 | 22.11 | 18,493 | -0.18(-0.81%) |
Apr 16, 2019 | 22.36 | 22.36 | 22.25 | 22.29 | 7,175 | -0.04(-0.17%) |
Apr 15, 2019 | 22.40 | 22.40 | 22.33 | 22.33 | 15,802 | -0.01(-0.06%) |
Apr 12, 2019 | 22.59 | 22.59 | 22.31 | 22.35 | 30,136 | -0.04(-0.17%) |
Apr 11, 2019 | 22.50 | 22.50 | 22.33 | 22.38 | 7,356 | +0.00(+0.01%) |
Apr 10, 2019 | 22.14 | 22.42 | 22.14 | 22.38 | 24,334 | -0.02(-0.08%) |
Apr 09, 2019 | 22.34 | 22.44 | 22.34 | 22.40 | 9,224 | +0.03(+0.12%) |
Apr 08, 2019 | 22.26 | 22.41 | 22.26 | 22.37 | 14,978 | -0.03(-0.12%) |
Apr 05, 2019 | 22.32 | 22.45 | 22.32 | 22.40 | 14,340 | +0.01(+0.06%) |
Apr 04, 2019 | 22.32 | 22.41 | 22.32 | 22.39 | 2,883 | +0.02(+0.08%) |
Apr 03, 2019 | 22.28 | 22.40 | 22.28 | 22.37 | 13,569 | +0.00(+0.00%) |
Apr 02, 2019 | 22.29 | 22.51 | 22.26 | 22.37 | 35,415 | +0.03(+0.12%) |
Apr 01, 2019 | 22.36 | 22.39 | 22.29 | 22.34 | 46,838 | -0.08(-0.36%) |
Mar 29, 2019 | 22.49 | 22.49 | 22.32 | 22.42 | 11,203 | +0.05(+0.23%) |
Mar 28, 2019 | 22.39 | 22.39 | 22.35 | 22.37 | 13,485 | -0.06(-0.28%) |
Mar 27, 2019 | 22.46 | 22.46 | 22.39 | 22.43 | 9,736 | +0.03(+0.14%) |
Mar 26, 2019 | 22.30 | 22.40 | 22.30 | 22.40 | 9,196 | +0.11(+0.50%) |
Mar 25, 2019 | 22.31 | 22.33 | 22.29 | 22.29 | 1,398 | +0.03(+0.14%) |
Mar 22, 2019 | 22.09 | 22.41 | 22.09 | 22.26 | 61,827 | -0.09(-0.39%) |
Mar 21, 2019 | 22.24 | 22.36 | 22.24 | 22.35 | 6,705 | +0.07(+0.31%) |
Mar 20, 2019 | 21.99 | 22.32 | 21.99 | 22.28 | 5,018 | +0.05(+0.21%) |
Mar 19, 2019 | 22.15 | 22.29 | 22.14 | 22.23 | 6,232 | +0.04(+0.20%) |
Mar 18, 2019 | 22.52 | 22.52 | 22.15 | 22.19 | 23,547 | -0.04(-0.18%) |
Mar 15, 2019 | 22.00 | 22.27 | 22.00 | 22.23 | 14,077 | +0.09(+0.40%) |
Mar 14, 2019 | 22.20 | 22.20 | 22.13 | 22.14 | 4,903 | -0.05(-0.22%) |
Mar 13, 2019 | 22.14 | 22.19 | 22.13 | 22.19 | 16,452 | +0.05(+0.22%) |
Mar 12, 2019 | 22.06 | 22.19 | 22.06 | 22.14 | 13,324 | +0.08(+0.37%) |
Mar 11, 2019 | 21.75 | 22.10 | 21.75 | 22.06 | 19,961 | +0.06(+0.30%) |
Mar 08, 2019 | 21.99 | 21.99 | 21.98 | 21.99 | 4,166 | -0.01(-0.04%) |
Mar 07, 2019 | 22.02 | 22.06 | 21.94 | 22.00 | 19,399 | +0.02(+0.08%) |
Mar 06, 2019 | 21.94 | 22.01 | 21.93 | 21.99 | 5,419 | -0.02(-0.08%) |
Mar 05, 2019 | 21.93 | 22.01 | 21.93 | 22.00 | 8,063 | -0.02(-0.10%) |
Mar 04, 2019 | 21.83 | 22.04 | 21.83 | 22.02 | 11,070 | +0.03(+0.14%) |
Mar 01, 2019 | 22.01 | 22.07 | 21.89 | 21.99 | 57,772 | -0.04(-0.20%) |
Feb 28, 2019 | 21.89 | 22.11 | 21.89 | 22.04 | 12,295 | -0.04(-0.20%) |
Feb 27, 2019 | 21.89 | 22.10 | 21.89 | 22.08 | 4,296 | -0.08(-0.34%) |
Feb 26, 2019 | 22.06 | 22.16 | 22.06 | 22.16 | 3,035 | +0.10(+0.44%) |
Feb 25, 2019 | 22.17 | 22.17 | 22.01 | 22.06 | 14,023 | -0.06(-0.26%) |
Feb 22, 2019 | 22.20 | 22.20 | 22.05 | 22.12 | 11,149 | +0.11(+0.48%) |
Feb 21, 2019 | 22.01 | 22.05 | 22.01 | 22.01 | 5,538 | -0.11(-0.48%) |
Feb 20, 2019 | 22.19 | 22.20 | 22.07 | 22.12 | 3,294 | -0.00(-0.02%) |
Feb 19, 2019 | 22.09 | 22.19 | 22.09 | 22.12 | 16,528 | +0.11(+0.50%) |
Feb 15, 2019 | 21.99 | 22.08 | 21.95 | 22.01 | 6,193 | +0.02(+0.08%) |
Feb 14, 2019 | 22.00 | 22.05 | 21.97 | 21.99 | 1,696 | -0.03(-0.12%) |
Feb 13, 2019 | 21.93 | 22.04 | 21.93 | 22.02 | 47,699 | +0.01(+0.05%) |
Feb 12, 2019 | 22.11 | 22.11 | 21.95 | 22.01 | 21,413 | -0.04(-0.19%) |
Feb 11, 2019 | 22.05 | 22.06 | 22.04 | 22.05 | 19,556 | -0.05(-0.22%) |
Feb 08, 2019 | 22.28 | 22.28 | 22.03 | 22.10 | 2,477 | +0.11(+0.48%) |
Feb 07, 2019 | 21.95 | 21.99 | 21.95 | 21.99 | 4,005 | -0.00(-0.02%) |
Feb 06, 2019 | 22.20 | 22.20 | 21.96 | 22.00 | 3,508 | +0.02(+0.09%) |
Feb 05, 2019 | 22.19 | 22.19 | 21.92 | 21.98 | 8,240 | +0.06(+0.28%) |
Feb 04, 2019 | 21.93 | 21.97 | 21.91 | 21.92 | 8,751 | +0.00(+0.02%) |
Feb 01, 2019 | 21.99 | 22.07 | 21.85 | 21.91 | 68,133 | -0.10(-0.46%) |
Jan 31, 2019 | 21.83 | 22.05 | 21.83 | 22.02 | 7,965 | +0.06(+0.26%) |
Jan 30, 2019 | 21.78 | 21.97 | 21.78 | 21.96 | 4,057 | +0.06(+0.26%) |
Jan 29, 2019 | 21.89 | 21.91 | 21.82 | 21.90 | 9,647 | +0.03(+0.14%) |
Jan 28, 2019 | 21.83 | 21.90 | 21.83 | 21.87 | 698 | -0.02(-0.08%) |
Jan 25, 2019 | 21.78 | 21.89 | 21.73 | 21.89 | 79,395 | +0.04(+0.20%) |
Jan 24, 2019 | 21.67 | 21.88 | 21.67 | 21.84 | 9,370 | +0.08(+0.37%) |
Jan 23, 2019 | 21.83 | 21.83 | 21.74 | 21.76 | 5,485 | +0.02(+0.08%) |
Jan 22, 2019 | 21.84 | 21.84 | 21.69 | 21.75 | 75,019 | -0.03(-0.12%) |
Jan 18, 2019 | 21.84 | 21.84 | 21.72 | 21.77 | 15,316 | -0.05(-0.24%) |
Jan 17, 2019 | 21.80 | 21.83 | 21.75 | 21.83 | 3,593 | +0.03(+0.12%) |
Jan 16, 2019 | 21.95 | 21.95 | 21.68 | 21.80 | 6,260 | +0.05(+0.22%) |
Jan 15, 2019 | 21.67 | 21.79 | 21.67 | 21.75 | 4,126 | +0.04(+0.18%) |
Jan 14, 2019 | 21.79 | 21.80 | 21.67 | 21.71 | 10,662 | +0.00(+0.00%) |
Jan 11, 2019 | 21.81 | 21.88 | 21.63 | 21.71 | 18,244 | -0.11(-0.51%) |
Jan 10, 2019 | 21.83 | 21.87 | 21.69 | 21.82 | 19,066 | +0.00(+0.02%) |
Jan 09, 2019 | 21.58 | 21.82 | 21.39 | 21.82 | 51,723 | +0.08(+0.37%) |
Jan 08, 2019 | 21.71 | 21.80 | 21.70 | 21.74 | 6,831 | +0.03(+0.14%) |
Jan 07, 2019 | 21.91 | 21.92 | 21.56 | 21.71 | 27,688 | +0.20(+0.93%) |
Jan 04, 2019 | 21.22 | 21.75 | 21.22 | 21.51 | 11,036 | -0.30(-1.38%) |
Jan 03, 2019 | 21.71 | 21.84 | 21.71 | 21.81 | 39,514 | +0.12(+0.53%) |
Jan 02, 2019 | 21.44 | 21.75 | 21.44 | 21.69 | 44,979 | +0.11(+0.49%) |
Dec 31, 2018 | 21.61 | 21.61 | 21.50 | 21.59 | 12,725 | -0.12(-0.57%) |
Dec 28, 2018 | 21.50 | 21.71 | 21.50 | 21.71 | 85,927 | +0.17(+0.78%) |
Dec 27, 2018 | 21.59 | 21.63 | 21.40 | 21.54 | 31,838 | -0.11(-0.49%) |
Dec 26, 2018 | 21.40 | 21.65 | 21.19 | 21.65 | 11,500 | +0.30(+1.39%) |
Dec 24, 2018 | 21.52 | 21.62 | 21.27 | 21.35 | 8,304 | -0.25(-1.18%) |
Dec 21, 2018 | 21.48 | 21.80 | 21.48 | 21.61 | 14,674 | +0.03(+0.15%) |
Dec 20, 2018 | 21.51 | 21.77 | 21.51 | 21.58 | 27,017 | -0.03(-0.15%) |
Dec 19, 2018 | 21.83 | 21.83 | 21.59 | 21.61 | 37,987 | -0.16(-0.75%) |
Dec 18, 2018 | 21.85 | 21.85 | 21.63 | 21.77 | 12,071 | +0.08(+0.35%) |
Dec 17, 2018 | 21.86 | 21.97 | 21.30 | 21.70 | 20,190 | -0.31(-1.39%) |
Dec 14, 2018 | 21.85 | 22.04 | 21.85 | 22.00 | 3,298 | -0.04(-0.18%) |
Dec 13, 2018 | 22.02 | 22.14 | 21.99 | 22.04 | 14,780 | -0.02(-0.10%) |
Dec 12, 2018 | 22.15 | 22.15 | 22.07 | 22.07 | 42,390 | +0.01(+0.05%) |
Dec 11, 2018 | 22.11 | 22.13 | 22.02 | 22.05 | 6,399 | +0.00(+0.02%) |
Dec 10, 2018 | 22.08 | 22.14 | 21.85 | 22.05 | 15,280 | -0.05(-0.23%) |
Dec 07, 2018 | 22.14 | 22.31 | 22.04 | 22.10 | 16,266 | -0.02(-0.08%) |
Dec 06, 2018 | 22.07 | 22.14 | 22.02 | 22.12 | 27,694 | -0.04(-0.16%) |
Dec 04, 2018 | 22.07 | 22.29 | 22.07 | 22.15 | 24,229 | -0.10(-0.44%) |
Dec 03, 2018 | 22.17 | 22.26 | 22.16 | 22.25 | 43,761 | +0.11(+0.52%) |
Nov 30, 2018 | 22.11 | 22.32 | 22.01 | 22.14 | 30,713 | -0.00(-0.00%) |
Nov 29, 2018 | 22.03 | 22.21 | 22.02 | 22.14 | 19,044 | +0.02(+0.08%) |
Nov 28, 2018 | 21.98 | 22.15 | 21.94 | 22.12 | 10,306 | +0.20(+0.92%) |
Nov 27, 2018 | 21.87 | 22.00 | 21.87 | 21.92 | 22,709 | -0.11(-0.48%) |
Nov 26, 2018 | 21.96 | 22.02 | 21.96 | 22.02 | 12,348 | +0.08(+0.36%) |
Nov 23, 2018 | 22.02 | 22.02 | 21.94 | 21.94 | 15,925 | -0.08(-0.36%) |
Nov 21, 2018 | 22.02 | 22.02 | 22.02 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 22.07 | 22.29 | 21.99 | 22.00 | 9,118 | -0.15(-0.67%) |
Nov 19, 2018 | 22.16 | 22.18 | 22.06 | 22.15 | 3,298 | +0.06(+0.28%) |
Nov 16, 2018 | 22.15 | 22.15 | 22.06 | 22.09 | 2,275 | +0.03(+0.11%) |
Nov 15, 2018 | 22.16 | 22.30 | 22.00 | 22.07 | 4,955 | -0.06(-0.27%) |
Nov 14, 2018 | 22.09 | 22.23 | 22.07 | 22.13 | 10,277 | +0.19(+0.88%) |
Nov 13, 2018 | 22.16 | 22.20 | 21.93 | 21.93 | 8,384 | -0.31(-1.39%) |
Nov 12, 2018 | 22.24 | 22.34 | 22.16 | 22.24 | 14,665 | +0.00(+0.01%) |
Nov 09, 2018 | 22.17 | 22.26 | 22.17 | 22.24 | 2,616 | -0.00(-0.02%) |
Nov 08, 2018 | 22.30 | 22.31 | 22.21 | 22.25 | 2,077 | -0.03(-0.14%) |
Nov 07, 2018 | 22.28 | 22.31 | 22.24 | 22.28 | 5,655 | +0.12(+0.53%) |
Nov 06, 2018 | 22.07 | 22.16 | 22.07 | 22.16 | 6,410 | -0.01(-0.05%) |
Nov 05, 2018 | 22.15 | 22.24 | 22.07 | 22.17 | 6,663 | +0.13(+0.60%) |
Nov 02, 2018 | 22.11 | 22.22 | 21.95 | 22.04 | 37,311 | -0.03(-0.12%) |
Nov 01, 2018 | 22.03 | 22.21 | 21.93 | 22.07 | 10,504 | +0.17(+0.76%) |
Oct 31, 2018 | 22.06 | 22.12 | 21.90 | 21.90 | 18,806 | +0.05(+0.24%) |
Oct 30, 2018 | 21.54 | 21.85 | 21.54 | 21.85 | 20,739 | +0.44(+2.07%) |
Oct 29, 2018 | 21.73 | 21.99 | 21.40 | 21.40 | 7,161 | -0.20(-0.92%) |
Oct 26, 2018 | 21.79 | 21.79 | 21.36 | 21.60 | 4,322 | -0.24(-1.09%) |
Oct 25, 2018 | 21.66 | 21.94 | 21.66 | 21.84 | 11,681 | +0.19(+0.88%) |
Oct 24, 2018 | 21.88 | 21.92 | 21.59 | 21.65 | 10,457 | -0.47(-2.13%) |
Oct 23, 2018 | 22.00 | 22.13 | 21.76 | 22.12 | 5,807 | -0.04(-0.20%) |
Oct 22, 2018 | 22.35 | 22.35 | 22.16 | 22.16 | 5,509 | -0.18(-0.80%) |
Oct 19, 2018 | 22.48 | 22.49 | 22.23 | 22.34 | 5,801 | -0.02(-0.09%) |
Oct 18, 2018 | 22.48 | 22.52 | 22.30 | 22.36 | 9,823 | -0.19(-0.83%) |
Oct 17, 2018 | 22.54 | 22.64 | 22.54 | 22.55 | 3,552 | -0.04(-0.19%) |
Oct 16, 2018 | 22.44 | 22.74 | 22.44 | 22.59 | 13,390 | +0.23(+1.01%) |
Oct 15, 2018 | 22.28 | 22.43 | 22.07 | 22.37 | 14,094 | +0.12(+0.52%) |
Oct 12, 2018 | 22.50 | 22.50 | 22.14 | 22.25 | 9,669 | +0.13(+0.60%) |
Oct 11, 2018 | 22.38 | 22.58 | 22.12 | 22.12 | 13,931 | -0.42(-1.87%) |
Oct 10, 2018 | 23.13 | 23.13 | 22.54 | 22.54 | 5,953 | -0.67(-2.88%) |
Oct 09, 2018 | 23.01 | 23.23 | 23.01 | 23.21 | 11,840 | +0.11(+0.46%) |
Oct 08, 2018 | 23.01 | 23.17 | 23.01 | 23.10 | 8,183 | -0.08(-0.34%) |
Oct 05, 2018 | 23.25 | 23.25 | 23.08 | 23.18 | 25,594 | -0.04(-0.15%) |
Oct 04, 2018 | 23.31 | 23.44 | 23.22 | 23.22 | 5,676 | -0.28(-1.20%) |
Oct 03, 2018 | 23.56 | 23.56 | 23.50 | 23.50 | 4,092 | +0.10(+0.41%) |
Oct 02, 2018 | 23.53 | 23.53 | 23.40 | 23.40 | 20,366 | -0.20(-0.86%) |
Oct 01, 2018 | 23.64 | 23.69 | 23.57 | 23.60 | 9,518 | +0.09(+0.37%) |
Sep 28, 2018 | 23.40 | 23.60 | 23.40 | 23.52 | 9,782 | -0.02(-0.07%) |
Sep 27, 2018 | 23.32 | 23.54 | 23.32 | 23.53 | 2,896 | +0.13(+0.56%) |
Sep 26, 2018 | 23.62 | 23.71 | 23.40 | 23.40 | 9,152 | -0.23(-0.98%) |
Sep 25, 2018 | 23.58 | 23.67 | 23.58 | 23.63 | 4,271 | +0.06(+0.24%) |
Sep 24, 2018 | 23.59 | 23.66 | 23.58 | 23.58 | 4,049 | -0.12(-0.52%) |
Sep 21, 2018 | 23.62 | 23.76 | 23.62 | 23.70 | 9,782 | +0.08(+0.33%) |
Sep 20, 2018 | 23.53 | 23.69 | 23.53 | 23.62 | 21,549 | +0.09(+0.37%) |
Sep 19, 2018 | 23.52 | 23.59 | 23.50 | 23.53 | 12,185 | -0.00(-0.00%) |
Sep 18, 2018 | 23.47 | 23.59 | 23.47 | 23.53 | 6,619 | +0.13(+0.54%) |
Sep 17, 2018 | 23.54 | 23.54 | 23.41 | 23.41 | 8,856 | -0.21(-0.87%) |
Sep 14, 2018 | 23.53 | 23.61 | 23.47 | 23.61 | 44,364 | +0.08(+0.34%) |
Sep 13, 2018 | 23.46 | 23.59 | 23.46 | 23.53 | 22,130 | +0.09(+0.38%) |
Sep 12, 2018 | 23.49 | 23.51 | 23.32 | 23.44 | 45,059 | -0.09(-0.39%) |
Sep 11, 2018 | 23.43 | 23.56 | 23.38 | 23.53 | 22,542 | +0.08(+0.33%) |
Sep 10, 2018 | 23.40 | 23.48 | 23.31 | 23.46 | 41,789 | +0.15(+0.66%) |
Sep 07, 2018 | 23.42 | 23.42 | 23.29 | 23.30 | 3,867 | -0.07(-0.30%) |
Sep 06, 2018 | 23.54 | 23.61 | 23.38 | 23.38 | 14,938 | -0.25(-1.08%) |
Sep 05, 2018 | 23.58 | 23.66 | 23.49 | 23.63 | 16,136 | +0.02(+0.07%) |
Sep 04, 2018 | 23.85 | 23.85 | 23.56 | 23.61 | 39,544 | -0.25(-1.03%) |
Aug 31, 2018 | 23.86 | 23.86 | 23.86 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 23.87 | 23.89 | 23.78 | 23.85 | 22,187 | -0.12(-0.50%) |
Aug 29, 2018 | 23.82 | 24.04 | 23.82 | 23.97 | 11,472 | +0.12(+0.49%) |
Aug 28, 2018 | 24.03 | 24.03 | 23.75 | 23.85 | 16,980 | -0.03(-0.11%) |
Aug 27, 2018 | 23.87 | 23.95 | 23.85 | 23.88 | 9,508 | +0.19(+0.78%) |
Aug 24, 2018 | 23.71 | 23.74 | 23.65 | 23.69 | 4,095 | +0.14(+0.59%) |
Aug 23, 2018 | 23.41 | 23.60 | 23.41 | 23.55 | 4,323 | -0.05(-0.21%) |
Aug 22, 2018 | 23.43 | 23.69 | 23.43 | 23.60 | 15,876 | +0.14(+0.60%) |
Aug 21, 2018 | 23.33 | 23.58 | 23.33 | 23.46 | 6,198 | +0.14(+0.60%) |
Aug 20, 2018 | 23.30 | 23.38 | 23.30 | 23.32 | 13,615 | +0.05(+0.23%) |
Aug 17, 2018 | 23.23 | 23.27 | 23.13 | 23.27 | 8,986 | +0.14(+0.61%) |
Aug 16, 2018 | 23.18 | 23.24 | 23.13 | 23.13 | 9,475 | +0.19(+0.84%) |
Aug 15, 2018 | 23.30 | 23.30 | 22.92 | 22.94 | 9,620 | -0.38(-1.63%) |
Aug 14, 2018 | 23.21 | 23.39 | 23.21 | 23.32 | 3,080 | +0.15(+0.65%) |
Aug 13, 2018 | 23.35 | 23.44 | 23.15 | 23.16 | 13,455 | -0.23(-0.98%) |
Aug 10, 2018 | 23.49 | 23.49 | 23.26 | 23.39 | 8,531 | -0.23(-0.97%) |
Aug 09, 2018 | 23.62 | 23.72 | 23.52 | 23.62 | 14,006 | +0.03(+0.11%) |
Aug 08, 2018 | 23.60 | 23.60 | 23.56 | 23.60 | 4,312 | +0.01(+0.04%) |
Aug 07, 2018 | 23.56 | 23.68 | 23.56 | 23.59 | 4,526 | +0.19(+0.83%) |
Aug 06, 2018 | 23.43 | 23.52 | 23.37 | 23.39 | 28,853 | -0.04(-0.19%) |
Aug 03, 2018 | 23.45 | 23.56 | 23.44 | 23.44 | 4,436 | -0.08(-0.34%) |
Aug 02, 2018 | 23.38 | 23.52 | 23.38 | 23.52 | 4,902 | +0.04(+0.15%) |
Aug 01, 2018 | 23.46 | 23.53 | 23.42 | 23.48 | 28,418 | -0.11(-0.48%) |
Jul 31, 2018 | 23.50 | 23.61 | 23.50 | 23.59 | 2,004 | +0.05(+0.20%) |
Jul 30, 2018 | 23.54 | 23.67 | 23.46 | 23.55 | 16,273 | -0.01(-0.06%) |
Jul 27, 2018 | 23.74 | 23.74 | 23.55 | 23.56 | 6,597 | -0.08(-0.33%) |
Jul 26, 2018 | 23.48 | 23.78 | 23.48 | 23.64 | 3,964 | +0.05(+0.21%) |
Jul 25, 2018 | 23.24 | 23.65 | 23.24 | 23.59 | 11,714 | +0.06(+0.26%) |
Jul 24, 2018 | 23.72 | 23.74 | 23.51 | 23.53 | 29,104 | +0.02(+0.07%) |
Jul 23, 2018 | 23.50 | 23.73 | 23.45 | 23.51 | 4,122 | -0.01(-0.05%) |
Jul 20, 2018 | 23.54 | 23.59 | 23.50 | 23.52 | 27,795 | +0.00(+0.00%) |
Jul 19, 2018 | 23.44 | 23.56 | 23.44 | 23.52 | 6,165 | -0.04(-0.15%) |
Jul 18, 2018 | 23.35 | 23.56 | 23.35 | 23.56 | 12,080 | -0.01(-0.04%) |
Jul 17, 2018 | 23.45 | 23.60 | 23.16 | 23.57 | 32,700 | +0.15(+0.64%) |
Jul 16, 2018 | 23.66 | 23.66 | 23.41 | 23.42 | 1,913 | -0.18(-0.75%) |
Jul 13, 2018 | 23.58 | 23.66 | 23.48 | 23.59 | 12,193 | +0.10(+0.43%) |
Jul 12, 2018 | 23.52 | 23.52 | 23.43 | 23.49 | 6,759 | +0.09(+0.39%) |
Jul 11, 2018 | 23.45 | 23.63 | 23.40 | 23.40 | 10,100 | -0.37(-1.57%) |
Jul 10, 2018 | 23.80 | 23.86 | 23.72 | 23.77 | 9,314 | +0.05(+0.23%) |
Jul 09, 2018 | 23.57 | 23.72 | 23.57 | 23.72 | 18,696 | +0.23(+0.96%) |
Jul 06, 2018 | 23.37 | 23.60 | 23.37 | 23.49 | 15,916 | +0.14(+0.62%) |
Jul 05, 2018 | 23.23 | 23.44 | 23.23 | 23.35 | 36,905 | +0.09(+0.38%) |
Jul 03, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.03(+0.15%) |