Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 21.82 | 21.86 | 21.81 | 21.86 | 14,548 | +0.13(+0.60%) |
Jun 27, 2019 | 21.62 | 21.73 | 21.62 | 21.73 | 2,576 | +0.08(+0.36%) |
Jun 26, 2019 | 21.72 | 21.74 | 21.65 | 21.65 | 545 | -0.13(-0.58%) |
Jun 25, 2019 | 21.99 | 21.99 | 21.78 | 21.78 | 8,537 | -0.19(-0.87%) |
Jun 24, 2019 | 21.99 | 21.99 | 21.97 | 21.97 | 2,827 | -0.07(-0.30%) |
Jun 21, 2019 | 22.08 | 22.08 | 22.03 | 22.04 | 4,680 | -0.06(-0.25%) |
Jun 20, 2019 | 22.11 | 22.16 | 22.02 | 22.10 | 6,037 | +0.14(+0.62%) |
Jun 19, 2019 | 21.73 | 21.96 | 21.73 | 21.96 | 7,601 | +0.19(+0.87%) |
Jun 18, 2019 | 21.82 | 21.84 | 21.77 | 21.77 | 1,144 | +0.16(+0.73%) |
Jun 17, 2019 | 21.60 | 21.61 | 21.60 | 21.61 | 8,380 | -0.02(-0.11%) |
Jun 14, 2019 | 21.62 | 21.64 | 21.62 | 21.64 | 610 | -0.00(-0.00%) |
Jun 13, 2019 | 21.66 | 21.70 | 21.63 | 21.64 | 7,617 | -0.02(-0.09%) |
Jun 12, 2019 | 21.66 | 21.66 | 21.66 | 21.66 | 95 | +0.08(+0.36%) |
Jun 11, 2019 | 21.66 | 21.66 | 21.54 | 21.58 | 1,988 | -0.08(-0.36%) |
Jun 10, 2019 | 21.75 | 21.75 | 21.64 | 21.66 | 4,499 | +0.08(+0.36%) |
Jun 07, 2019 | 21.61 | 21.68 | 21.58 | 21.58 | 6,525 | +0.17(+0.78%) |
Jun 06, 2019 | 21.28 | 21.41 | 21.28 | 21.41 | 3,269 | +0.20(+0.92%) |
Jun 05, 2019 | 21.11 | 21.21 | 21.09 | 21.21 | 6,725 | +0.21(+1.00%) |
Jun 04, 2019 | 20.80 | 21.00 | 20.80 | 21.00 | 2,421 | +0.36(+1.73%) |
Jun 03, 2019 | 20.64 | 20.65 | 20.63 | 20.65 | 4,878 | -0.01(-0.05%) |
May 31, 2019 | 20.68 | 20.68 | 20.66 | 20.66 | 305 | -0.06(-0.28%) |
May 30, 2019 | 20.60 | 20.76 | 20.60 | 20.71 | 4,041 | +0.08(+0.41%) |
May 29, 2019 | 20.62 | 20.66 | 20.59 | 20.63 | 2,752 | -0.15(-0.72%) |
May 28, 2019 | 20.98 | 20.98 | 20.78 | 20.78 | 1,452 | -0.15(-0.70%) |
May 24, 2019 | 20.91 | 20.94 | 20.89 | 20.93 | 8,564 | +0.07(+0.36%) |
May 23, 2019 | 20.86 | 20.86 | 20.76 | 20.85 | 711 | -0.21(-0.98%) |
May 22, 2019 | 21.01 | 21.09 | 21.01 | 21.06 | 2,953 | +0.04(+0.19%) |
May 21, 2019 | 21.00 | 21.04 | 21.00 | 21.02 | 1,912 | +0.15(+0.70%) |
May 20, 2019 | 20.88 | 20.88 | 20.84 | 20.87 | 2,059 | -0.12(-0.57%) |
May 17, 2019 | 20.91 | 20.99 | 20.91 | 20.99 | 203 | -0.00(-0.01%) |
May 16, 2019 | 20.80 | 21.06 | 20.80 | 20.99 | 5,728 | +0.17(+0.80%) |
May 15, 2019 | 20.67 | 20.82 | 20.67 | 20.82 | 1,123 | +0.09(+0.43%) |
May 14, 2019 | 20.77 | 20.79 | 20.74 | 20.74 | 687 | +0.15(+0.71%) |
May 13, 2019 | 20.55 | 20.59 | 20.55 | 20.59 | 744 | -0.26(-1.25%) |
May 10, 2019 | 20.74 | 20.85 | 20.74 | 20.85 | 305 | +0.14(+0.67%) |
May 09, 2019 | 20.59 | 20.71 | 20.55 | 20.71 | 4,151 | -0.00(-0.01%) |
May 08, 2019 | 20.61 | 20.77 | 20.61 | 20.71 | 2,650 | +0.01(+0.04%) |
May 07, 2019 | 20.78 | 20.84 | 20.63 | 20.71 | 3,378 | -0.31(-1.47%) |
May 06, 2019 | 20.71 | 21.02 | 20.71 | 21.01 | 5,223 | +0.01(+0.03%) |
May 03, 2019 | 20.99 | 21.04 | 20.99 | 21.01 | 713 | +0.19(+0.89%) |
May 02, 2019 | 20.71 | 20.83 | 20.71 | 20.82 | 26,159 | +0.04(+0.21%) |
May 01, 2019 | 20.89 | 20.89 | 20.78 | 20.78 | 2,113 | -0.24(-1.14%) |
Apr 30, 2019 | 20.98 | 21.02 | 20.98 | 21.02 | 1,634 | +0.16(+0.75%) |
Apr 29, 2019 | 20.86 | 20.89 | 20.86 | 20.86 | 3,067 | -0.04(-0.18%) |
Apr 26, 2019 | 20.79 | 20.90 | 20.79 | 20.90 | 1,019 | +0.06(+0.31%) |
Apr 25, 2019 | 20.86 | 20.86 | 20.76 | 20.84 | 2,820 | -0.05(-0.22%) |
Apr 24, 2019 | 20.89 | 20.91 | 20.88 | 20.88 | 2,718 | +0.00(+0.00%) |
Apr 23, 2019 | 20.67 | 20.88 | 20.67 | 20.88 | 2,686 | +0.21(+1.03%) |
Apr 22, 2019 | 20.69 | 20.69 | 20.64 | 20.67 | 1,763 | +0.01(+0.06%) |
Apr 18, 2019 | 20.65 | 20.69 | 20.61 | 20.66 | 2,752 | +0.00(+0.02%) |
Apr 17, 2019 | 20.63 | 20.67 | 20.63 | 20.65 | 4,405 | -0.20(-0.96%) |
Apr 16, 2019 | 20.99 | 20.99 | 20.83 | 20.85 | 860 | -0.17(-0.81%) |
Apr 15, 2019 | 20.99 | 21.03 | 20.99 | 21.02 | 2,076 | +0.03(+0.14%) |
Apr 12, 2019 | 20.96 | 21.00 | 20.96 | 20.99 | 1,121 | +0.04(+0.21%) |
Apr 11, 2019 | 20.92 | 20.95 | 20.90 | 20.95 | 3,499 | +0.00(+0.02%) |
Apr 10, 2019 | 20.99 | 21.00 | 20.94 | 20.94 | 6,337 | +0.08(+0.37%) |
Apr 09, 2019 | 20.89 | 20.91 | 20.87 | 20.87 | 1,703 | -0.10(-0.47%) |
Apr 08, 2019 | 20.89 | 20.97 | 20.89 | 20.97 | 2,016 | +0.01(+0.06%) |
Apr 05, 2019 | 20.91 | 20.95 | 20.91 | 20.95 | 917 | +0.09(+0.44%) |
Apr 04, 2019 | 20.86 | 20.89 | 20.81 | 20.86 | 4,717 | -0.08(-0.37%) |
Apr 03, 2019 | 20.95 | 20.98 | 20.92 | 20.94 | 1,568 | +0.01(+0.04%) |
Apr 02, 2019 | 20.92 | 20.93 | 20.86 | 20.93 | 894 | -0.02(-0.07%) |
Apr 01, 2019 | 21.06 | 21.06 | 20.85 | 20.95 | 1,242 | +0.09(+0.41%) |
Mar 29, 2019 | 20.94 | 20.94 | 20.76 | 20.86 | 9,176 | +0.10(+0.47%) |
Mar 28, 2019 | 20.73 | 20.76 | 20.69 | 20.76 | 1,354 | +0.08(+0.40%) |
Mar 27, 2019 | 20.68 | 20.72 | 20.55 | 20.68 | 7,101 | -0.06(-0.27%) |
Mar 26, 2019 | 20.79 | 20.79 | 20.68 | 20.74 | 8,642 | +0.11(+0.55%) |
Mar 25, 2019 | 20.62 | 20.64 | 20.54 | 20.62 | 4,620 | +0.03(+0.13%) |
Mar 22, 2019 | 20.67 | 20.74 | 20.59 | 20.60 | 3,976 | -0.19(-0.93%) |
Mar 21, 2019 | 20.48 | 20.81 | 20.48 | 20.79 | 2,242 | +0.22(+1.07%) |
Mar 20, 2019 | 20.69 | 20.69 | 20.51 | 20.57 | 3,669 | -0.02(-0.12%) |
Mar 19, 2019 | 20.75 | 20.75 | 20.59 | 20.59 | 2,346 | -0.05(-0.26%) |
Mar 18, 2019 | 20.61 | 20.65 | 20.56 | 20.65 | 3,200 | +0.08(+0.40%) |
Mar 15, 2019 | 20.65 | 20.65 | 20.56 | 20.56 | 4,394 | +0.02(+0.12%) |
Mar 14, 2019 | 20.59 | 20.59 | 20.50 | 20.54 | 1,816 | +0.01(+0.04%) |
Mar 13, 2019 | 20.53 | 20.53 | 20.53 | 20.53 | 169 | +0.12(+0.61%) |
Mar 12, 2019 | 20.41 | 20.45 | 20.41 | 20.41 | 2,062 | +0.04(+0.19%) |
Mar 11, 2019 | 20.22 | 20.37 | 20.22 | 20.37 | 1,829 | +0.25(+1.22%) |
Mar 08, 2019 | 20.04 | 20.12 | 20.04 | 20.12 | 1,124 | +0.01(+0.03%) |
Mar 07, 2019 | 20.14 | 20.20 | 20.12 | 20.12 | 1,589 | -0.11(-0.52%) |
Mar 06, 2019 | 20.32 | 20.33 | 20.22 | 20.22 | 3,540 | -0.14(-0.71%) |
Mar 05, 2019 | 20.34 | 20.38 | 20.32 | 20.37 | 13,664 | +0.03(+0.14%) |
Mar 04, 2019 | 20.42 | 20.42 | 20.23 | 20.34 | 6,554 | -0.09(-0.45%) |
Mar 01, 2019 | 20.37 | 20.43 | 20.30 | 20.43 | 5,620 | +0.11(+0.56%) |
Feb 28, 2019 | 20.31 | 20.39 | 20.31 | 20.32 | 5,726 | +0.01(+0.07%) |
Feb 27, 2019 | 20.23 | 20.33 | 20.23 | 20.30 | 2,478 | +0.03(+0.13%) |
Feb 26, 2019 | 20.28 | 20.30 | 20.25 | 20.28 | 1,003 | -0.03(-0.14%) |
Feb 25, 2019 | 20.47 | 20.47 | 20.31 | 20.31 | 1,239 | -0.04(-0.21%) |
Feb 22, 2019 | 20.34 | 20.37 | 20.33 | 20.35 | 4,905 | +0.10(+0.47%) |
Feb 21, 2019 | 20.21 | 20.25 | 20.21 | 20.25 | 4,121 | +0.01(+0.04%) |
Feb 20, 2019 | 20.18 | 20.24 | 20.18 | 20.24 | 6,216 | +0.06(+0.27%) |
Feb 19, 2019 | 20.14 | 20.22 | 20.14 | 20.19 | 7,664 | +0.04(+0.19%) |
Feb 15, 2019 | 20.12 | 20.15 | 20.12 | 20.15 | 2,146 | +0.13(+0.67%) |
Feb 14, 2019 | 19.99 | 20.02 | 19.96 | 20.02 | 740 | +0.02(+0.12%) |
Feb 13, 2019 | 20.00 | 20.02 | 19.95 | 19.99 | 3,287 | +0.06(+0.28%) |
Feb 12, 2019 | 19.82 | 19.95 | 19.82 | 19.94 | 12,765 | +0.16(+0.83%) |
Feb 11, 2019 | 19.76 | 19.78 | 19.76 | 19.77 | 5,767 | +0.02(+0.09%) |
Feb 08, 2019 | 19.67 | 19.76 | 19.67 | 19.76 | 306 | +0.07(+0.37%) |
Feb 07, 2019 | 19.65 | 19.68 | 19.62 | 19.68 | 3,135 | -0.02(-0.09%) |
Feb 06, 2019 | 19.68 | 19.73 | 19.68 | 19.70 | 4,706 | -0.11(-0.57%) |
Feb 05, 2019 | 19.78 | 19.81 | 19.73 | 19.81 | 5,827 | +0.12(+0.60%) |
Feb 04, 2019 | 19.67 | 19.70 | 19.59 | 19.70 | 5,152 | +0.09(+0.45%) |
Feb 01, 2019 | 19.60 | 19.61 | 19.53 | 19.61 | 2,350 | +0.01(+0.07%) |
Jan 31, 2019 | 19.44 | 19.60 | 19.44 | 19.60 | 586 | +0.22(+1.13%) |
Jan 30, 2019 | 19.25 | 19.38 | 19.25 | 19.38 | 5,040 | +0.19(+1.01%) |
Jan 29, 2019 | 19.24 | 19.24 | 19.14 | 19.18 | 10,307 | +0.07(+0.38%) |
Jan 28, 2019 | 19.18 | 19.18 | 19.04 | 19.11 | 1,573 | -0.09(-0.46%) |
Jan 25, 2019 | 19.17 | 19.28 | 19.17 | 19.20 | 22,892 | +0.10(+0.50%) |
Jan 24, 2019 | 19.20 | 19.20 | 19.07 | 19.10 | 1,831 | -0.06(-0.33%) |
Jan 23, 2019 | 19.19 | 19.21 | 19.11 | 19.16 | 4,673 | +0.10(+0.54%) |
Jan 22, 2019 | 19.23 | 19.23 | 19.03 | 19.06 | 4,350 | -0.18(-0.94%) |
Jan 18, 2019 | 19.24 | 19.24 | 19.24 | 19.24 | 102 | +0.16(+0.85%) |
Jan 17, 2019 | 18.83 | 19.08 | 18.83 | 19.08 | 1,847 | +0.13(+0.66%) |
Jan 16, 2019 | 18.91 | 18.99 | 18.91 | 18.95 | 2,347 | +0.05(+0.24%) |
Jan 15, 2019 | 18.66 | 18.91 | 18.66 | 18.91 | 3,589 | +0.20(+1.08%) |
Jan 14, 2019 | 18.75 | 18.75 | 18.70 | 18.70 | 1,818 | -0.12(-0.62%) |
Jan 11, 2019 | 18.80 | 18.86 | 18.80 | 18.82 | 6,642 | -0.04(-0.22%) |
Jan 10, 2019 | 18.68 | 18.86 | 18.68 | 18.86 | 2,103 | +0.10(+0.55%) |
Jan 09, 2019 | 18.79 | 18.81 | 18.76 | 18.76 | 1,828 | +0.02(+0.13%) |
Jan 08, 2019 | 18.72 | 18.73 | 18.58 | 18.73 | 1,490 | +0.18(+0.99%) |
Jan 07, 2019 | 18.61 | 18.61 | 18.54 | 18.55 | 3,387 | +0.08(+0.42%) |
Jan 04, 2019 | 18.20 | 18.47 | 18.20 | 18.47 | 9,095 | +0.47(+2.62%) |
Jan 03, 2019 | 18.19 | 18.19 | 17.97 | 18.00 | 2,574 | -0.19(-1.02%) |
Jan 02, 2019 | 18.16 | 18.19 | 18.09 | 18.19 | 1,594 | -0.20(-1.08%) |
Dec 31, 2018 | 18.36 | 18.39 | 18.28 | 18.39 | 8,278 | +0.16(+0.86%) |
Dec 28, 2018 | 18.30 | 18.41 | 18.20 | 18.23 | 13,388 | +0.05(+0.28%) |
Dec 27, 2018 | 17.85 | 18.18 | 17.68 | 18.18 | 6,267 | +0.09(+0.47%) |
Dec 26, 2018 | 17.47 | 18.09 | 17.47 | 18.09 | 3,265 | +0.64(+3.64%) |
Dec 24, 2018 | 17.77 | 17.77 | 17.46 | 17.46 | 2,146 | -0.46(-2.57%) |
Dec 21, 2018 | 18.26 | 18.26 | 17.91 | 17.92 | 5,109 | -0.25(-1.38%) |
Dec 20, 2018 | 18.33 | 18.33 | 18.04 | 18.17 | 5,079 | -0.32(-1.74%) |
Dec 19, 2018 | 18.76 | 18.92 | 18.46 | 18.49 | 154,481 | -0.20(-1.08%) |
Dec 18, 2018 | 18.72 | 18.74 | 18.69 | 18.69 | 2,514 | +0.04(+0.23%) |
Dec 17, 2018 | 18.91 | 18.99 | 18.65 | 18.65 | 3,122 | -0.48(-2.52%) |
Dec 14, 2018 | 19.28 | 19.28 | 19.13 | 19.13 | 204 | -0.34(-1.73%) |
Dec 13, 2018 | 19.50 | 19.50 | 19.40 | 19.47 | 4,429 | -0.04(-0.18%) |
Dec 12, 2018 | 19.48 | 19.62 | 19.48 | 19.50 | 2,402 | +0.20(+1.03%) |
Dec 11, 2018 | 19.29 | 19.39 | 19.23 | 19.30 | 4,379 | -0.00(-0.00%) |
Dec 10, 2018 | 19.10 | 19.30 | 19.10 | 19.30 | 359 | +0.10(+0.50%) |
Dec 07, 2018 | 19.55 | 19.69 | 19.21 | 19.21 | 1,127 | -0.10(-0.50%) |
Dec 06, 2018 | 19.42 | 19.48 | 19.22 | 19.30 | 4,841 | -0.50(-2.52%) |
Dec 04, 2018 | 20.16 | 20.16 | 19.80 | 19.80 | 2,356 | -0.33(-1.62%) |
Dec 03, 2018 | 20.06 | 20.13 | 20.06 | 20.13 | 438 | +0.15(+0.75%) |
Nov 30, 2018 | 19.85 | 19.98 | 19.85 | 19.98 | 204 | +0.05(+0.26%) |
Nov 29, 2018 | 19.79 | 20.06 | 19.79 | 19.93 | 3,469 | +0.07(+0.37%) |
Nov 28, 2018 | 19.51 | 19.91 | 19.51 | 19.85 | 2,654 | +0.37(+1.91%) |
Nov 27, 2018 | 19.48 | 19.48 | 19.48 | 19.48 | 259 | -0.10(-0.54%) |
Nov 26, 2018 | 19.57 | 19.59 | 19.51 | 19.59 | 3,087 | +0.17(+0.89%) |
Nov 23, 2018 | 19.24 | 19.41 | 19.24 | 19.41 | 1,536 | -0.04(-0.22%) |
Nov 21, 2018 | 19.46 | 19.46 | 19.46 | 0 | +0.22(+1.15%) | |
Nov 20, 2018 | 19.36 | 19.36 | 19.15 | 19.23 | 8,313 | -0.37(-1.87%) |
Nov 19, 2018 | 19.94 | 19.94 | 19.56 | 19.60 | 5,263 | -0.42(-2.09%) |
Nov 16, 2018 | 19.93 | 20.02 | 19.91 | 20.02 | 1,434 | +0.13(+0.66%) |
Nov 15, 2018 | 19.56 | 19.89 | 19.53 | 19.89 | 2,870 | +0.24(+1.22%) |
Nov 14, 2018 | 19.92 | 19.92 | 19.65 | 19.65 | 2,046 | -0.36(-1.81%) |
Nov 13, 2018 | 20.01 | 20.01 | 20.01 | 20.01 | 35 | +0.00(+0.00%) |
Nov 12, 2018 | 19.99 | 20.01 | 19.99 | 20.01 | 497 | -0.16(-0.80%) |
Nov 09, 2018 | 20.14 | 20.17 | 20.03 | 20.17 | 1,639 | -0.03(-0.16%) |
Nov 08, 2018 | 20.32 | 20.32 | 20.20 | 20.20 | 2,338 | -0.10(-0.47%) |
Nov 07, 2018 | 20.08 | 20.30 | 20.08 | 20.30 | 886 | +0.41(+2.05%) |
Nov 06, 2018 | 19.93 | 19.93 | 19.87 | 19.89 | 1,947 | +0.05(+0.27%) |
Nov 05, 2018 | 19.79 | 19.87 | 19.79 | 19.84 | 2,681 | -0.06(-0.32%) |
Nov 02, 2018 | 20.06 | 20.06 | 19.90 | 19.90 | 819 | -0.06(-0.29%) |
Nov 01, 2018 | 19.78 | 19.96 | 19.78 | 19.96 | 3,818 | +0.13(+0.66%) |
Oct 31, 2018 | 19.73 | 19.94 | 19.73 | 19.83 | 16,886 | +0.47(+2.45%) |
Oct 30, 2018 | 19.47 | 19.47 | 19.30 | 19.35 | 1,773 | +0.12(+0.64%) |
Oct 29, 2018 | 19.59 | 19.59 | 19.23 | 19.23 | 787 | -0.11(-0.58%) |
Oct 26, 2018 | 19.58 | 19.58 | 19.34 | 19.34 | 1,127 | -0.36(-1.81%) |
Oct 25, 2018 | 19.50 | 19.70 | 19.50 | 19.70 | 2,157 | +0.27(+1.38%) |
Oct 24, 2018 | 19.71 | 19.71 | 19.43 | 19.43 | 839 | -0.78(-3.86%) |
Oct 23, 2018 | 20.06 | 20.27 | 20.06 | 20.21 | 5,686 | -0.19(-0.94%) |
Oct 22, 2018 | 20.54 | 20.54 | 20.35 | 20.41 | 2,657 | -0.24(-1.15%) |
Oct 19, 2018 | 20.64 | 20.64 | 20.64 | 20.64 | 102 | -0.00(-0.01%) |
Oct 18, 2018 | 20.80 | 20.80 | 20.62 | 20.64 | 4,379 | -0.43(-2.06%) |
Oct 17, 2018 | 21.06 | 21.08 | 21.06 | 21.08 | 1,968 | -0.10(-0.47%) |
Oct 16, 2018 | 20.88 | 21.18 | 20.81 | 21.18 | 156,239 | +0.36(+1.73%) |
Oct 15, 2018 | 20.73 | 20.86 | 20.72 | 20.82 | 9,612 | +0.01(+0.07%) |
Oct 12, 2018 | 21.00 | 21.00 | 20.58 | 20.80 | 4,610 | +0.04(+0.22%) |
Oct 11, 2018 | 21.05 | 21.05 | 20.76 | 20.76 | 4,961 | -0.61(-2.83%) |
Oct 10, 2018 | 21.36 | 21.37 | 21.36 | 21.36 | 3,180 | -0.37(-1.71%) |
Oct 09, 2018 | 21.95 | 21.95 | 21.74 | 21.74 | 5,219 | -0.22(-1.02%) |
Oct 08, 2018 | 21.95 | 21.96 | 21.86 | 21.96 | 444 | -0.11(-0.51%) |
Oct 05, 2018 | 22.02 | 22.09 | 21.94 | 22.07 | 2,663 | -0.23(-1.05%) |
Oct 04, 2018 | 22.22 | 22.31 | 22.22 | 22.31 | 511 | -0.25(-1.09%) |
Oct 03, 2018 | 22.51 | 22.67 | 22.51 | 22.55 | 1,982 | +0.12(+0.53%) |
Oct 02, 2018 | 22.48 | 22.55 | 22.43 | 22.43 | 7,377 | -0.12(-0.55%) |
Oct 01, 2018 | 22.65 | 22.65 | 22.56 | 22.56 | 1,629 | -0.03(-0.15%) |
Sep 28, 2018 | 22.52 | 22.65 | 22.52 | 22.59 | 1,844 | -0.10(-0.42%) |
Sep 27, 2018 | 22.67 | 22.72 | 22.67 | 22.69 | 1,073 | -0.12(-0.54%) |
Sep 26, 2018 | 22.74 | 22.83 | 22.74 | 22.81 | 4,330 | -0.11(-0.50%) |
Sep 25, 2018 | 22.96 | 22.96 | 22.91 | 22.92 | 1,854 | +0.02(+0.08%) |
Sep 24, 2018 | 22.94 | 22.94 | 22.86 | 22.91 | 5,481 | -0.23(-1.01%) |
Sep 21, 2018 | 23.10 | 23.14 | 23.10 | 23.14 | 2,049 | -0.04(-0.17%) |
Sep 20, 2018 | 23.13 | 23.20 | 23.13 | 23.18 | 2,881 | +0.19(+0.81%) |
Sep 19, 2018 | 23.06 | 23.06 | 22.98 | 23.00 | 3,652 | -0.01(-0.05%) |
Sep 18, 2018 | 23.01 | 23.03 | 22.98 | 23.01 | 949 | +0.18(+0.79%) |
Sep 17, 2018 | 23.01 | 23.01 | 22.83 | 22.83 | 4,562 | -0.24(-1.06%) |
Sep 14, 2018 | 22.98 | 23.07 | 22.91 | 23.07 | 2,561 | +0.20(+0.87%) |
Sep 13, 2018 | 22.86 | 22.91 | 22.86 | 22.87 | 4,164 | +0.12(+0.53%) |
Sep 12, 2018 | 22.74 | 22.75 | 22.74 | 22.75 | 978 | -0.07(-0.31%) |
Sep 11, 2018 | 22.69 | 22.82 | 22.69 | 22.82 | 1,900 | -0.03(-0.11%) |
Sep 10, 2018 | 22.79 | 22.86 | 22.79 | 22.85 | 9,261 | +0.10(+0.43%) |
Sep 07, 2018 | 22.84 | 22.84 | 22.75 | 22.75 | 513 | -0.07(-0.30%) |
Sep 06, 2018 | 23.09 | 23.17 | 22.82 | 22.82 | 6,723 | -0.30(-1.28%) |
Sep 05, 2018 | 23.04 | 23.12 | 22.99 | 23.12 | 2,487 | +0.01(+0.06%) |
Sep 04, 2018 | 23.14 | 23.24 | 23.05 | 23.10 | 3,310 | -0.16(-0.69%) |
Aug 31, 2018 | 23.26 | 23.26 | 23.26 | 0 | +0.01(+0.06%) | |
Aug 30, 2018 | 23.37 | 23.37 | 23.25 | 23.25 | 3,913 | -0.31(-1.33%) |
Aug 29, 2018 | 23.56 | 23.61 | 23.45 | 23.56 | 5,440 | +0.06(+0.26%) |
Aug 28, 2018 | 23.55 | 23.55 | 23.46 | 23.50 | 3,834 | -0.03(-0.12%) |
Aug 27, 2018 | 23.53 | 23.53 | 23.53 | 23.53 | 326 | +0.27(+1.18%) |
Aug 24, 2018 | 23.21 | 23.29 | 23.21 | 23.26 | 3,283 | +0.02(+0.11%) |
Aug 23, 2018 | 23.24 | 23.24 | 23.24 | 23.24 | 269 | -0.08(-0.35%) |
Aug 22, 2018 | 23.31 | 23.32 | 23.28 | 23.32 | 1,373 | -0.14(-0.61%) |
Aug 21, 2018 | 23.36 | 23.46 | 23.36 | 23.46 | 1,467 | +0.30(+1.31%) |
Aug 20, 2018 | 23.06 | 23.16 | 23.06 | 23.16 | 1,811 | +0.21(+0.91%) |
Aug 17, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 102 | -0.00(-0.02%) |
Aug 16, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 326 | +0.34(+1.52%) |
Aug 15, 2018 | 22.65 | 22.65 | 22.58 | 22.61 | 6,713 | -0.42(-1.81%) |
Aug 14, 2018 | 22.96 | 23.05 | 22.96 | 23.02 | 2,205 | +0.23(+1.00%) |
Aug 13, 2018 | 22.94 | 22.99 | 22.80 | 22.80 | 1,099 | -0.15(-0.65%) |
Aug 10, 2018 | 22.97 | 22.97 | 22.95 | 22.95 | 820 | -0.42(-1.81%) |
Aug 09, 2018 | 23.35 | 23.37 | 23.35 | 23.37 | 1,808 | +0.00(+0.00%) |
Aug 08, 2018 | 23.36 | 23.37 | 23.36 | 23.37 | 836 | -0.03(-0.14%) |
Aug 07, 2018 | 23.39 | 23.43 | 23.39 | 23.40 | 1,407 | +0.19(+0.81%) |
Aug 06, 2018 | 23.11 | 23.21 | 23.11 | 23.21 | 3,019 | +0.19(+0.80%) |
Aug 03, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 102 | +0.13(+0.55%) |
Aug 02, 2018 | 22.76 | 22.90 | 22.76 | 22.90 | 552 | +0.03(+0.15%) |
Aug 01, 2018 | 23.18 | 23.18 | 22.84 | 22.86 | 1,248 | -0.26(-1.12%) |
Jul 31, 2018 | 22.99 | 23.14 | 22.99 | 23.12 | 3,351 | +0.19(+0.81%) |
Jul 30, 2018 | 23.05 | 23.07 | 22.91 | 22.94 | 3,815 | +0.07(+0.29%) |
Jul 27, 2018 | 22.88 | 22.88 | 22.87 | 22.87 | 820 | -0.10(-0.43%) |
Jul 26, 2018 | 22.95 | 23.05 | 22.95 | 22.97 | 2,172 | +0.14(+0.60%) |
Jul 25, 2018 | 22.60 | 22.83 | 22.60 | 22.83 | 4,444 | +0.05(+0.22%) |
Jul 24, 2018 | 23.00 | 23.00 | 22.77 | 22.78 | 1,892 | -0.16(-0.69%) |
Jul 23, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 737 | -0.11(-0.49%) |
Jul 20, 2018 | 23.03 | 23.05 | 23.03 | 23.05 | 748 | -0.12(-0.50%) |
Jul 19, 2018 | 23.11 | 23.19 | 23.11 | 23.17 | 644 | -0.03(-0.13%) |
Jul 18, 2018 | 23.17 | 23.20 | 23.14 | 23.20 | 2,328 | +0.22(+0.94%) |
Jul 17, 2018 | 22.85 | 22.98 | 22.85 | 22.98 | 1,091 | +0.18(+0.80%) |
Jul 16, 2018 | 22.89 | 22.89 | 22.80 | 22.80 | 1,651 | -0.20(-0.87%) |
Jul 13, 2018 | 22.99 | 23.05 | 22.99 | 23.00 | 2,199 | +0.09(+0.39%) |
Jul 12, 2018 | 22.84 | 22.97 | 22.84 | 22.91 | 920 | -0.03(-0.12%) |
Jul 11, 2018 | 22.94 | 22.94 | 22.94 | 22.94 | 283 | -0.13(-0.58%) |
Jul 10, 2018 | 23.20 | 23.20 | 23.07 | 23.07 | 4,254 | -0.01(-0.06%) |
Jul 09, 2018 | 23.04 | 23.09 | 23.04 | 23.08 | 4,403 | +0.27(+1.18%) |
Jul 06, 2018 | 22.51 | 22.81 | 22.51 | 22.81 | 1,490 | +0.24(+1.08%) |
Jul 05, 2018 | 22.38 | 22.57 | 22.38 | 22.57 | 2,216 | +0.23(+1.05%) |
Jul 03, 2018 | 22.34 | 22.34 | 22.34 | 0 | +0.09(+0.39%) |