Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 23.02 | 23.02 | 22.84 | 22.84 | 1,437 | -0.20(-0.85%) |
Jul 30, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 142 | -0.37(-1.59%) |
Jul 29, 2019 | 23.41 | 23.41 | 23.41 | 8 | +0.00(+0.00%) | |
Jul 26, 2019 | 23.41 | 23.41 | 23.41 | 5 | +0.00(+0.00%) | |
Jul 24, 2019 | 23.41 | 23.41 | 23.41 | 0 | +0.01(+0.05%) | |
Jul 23, 2019 | 23.39 | 23.41 | 23.39 | 23.40 | 2,067 | +0.10(+0.42%) |
Jul 22, 2019 | 23.30 | 23.30 | 23.30 | 23.30 | 596 | -0.07(-0.29%) |
Jul 19, 2019 | 23.35 | 23.39 | 23.35 | 23.37 | 1,021 | -0.16(-0.67%) |
Jul 18, 2019 | 23.52 | 23.52 | 23.52 | 35 | +0.00(+0.00%) | |
Jul 17, 2019 | 23.48 | 23.54 | 23.43 | 23.52 | 20,562 | +0.03(+0.12%) |
Jul 15, 2019 | 23.49 | 23.49 | 23.49 | 0 | +0.00(+0.00%) | |
Jul 12, 2019 | 23.49 | 23.49 | 23.49 | 23.49 | 204 | +0.12(+0.52%) |
Jul 10, 2019 | 23.37 | 23.37 | 23.37 | 0 | +0.34(+1.47%) | |
Jul 09, 2019 | 23.03 | 23.03 | 23.03 | 23.03 | 116 | -0.22(-0.93%) |
Jul 08, 2019 | 23.25 | 23.25 | 23.25 | 54 | +0.00(+0.00%) | |
Jul 05, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 510 | +0.05(+0.20%) |
Jul 03, 2019 | 23.20 | 23.20 | 23.20 | 5 | +0.00(+0.00%) | |
Jul 02, 2019 | 23.20 | 23.20 | 23.20 | 6 | +0.00(+0.00%) | |
Jul 01, 2019 | 23.35 | 23.35 | 23.20 | 23.20 | 1,147 | +0.04(+0.18%) |
Jun 28, 2019 | 23.16 | 23.16 | 23.16 | 9 | +0.00(+0.00%) | |
Jun 27, 2019 | 23.16 | 23.16 | 23.16 | 23.16 | 229 | +0.07(+0.30%) |
Jun 26, 2019 | 23.09 | 23.09 | 23.09 | 23.09 | 137 | -0.03(-0.13%) |
Jun 25, 2019 | 23.17 | 23.17 | 23.11 | 23.12 | 559 | +0.02(+0.08%) |
Jun 24, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 317 | -0.21(-0.88%) |
Jun 21, 2019 | 23.31 | 23.31 | 23.31 | 5 | +0.00(+0.00%) | |
Jun 20, 2019 | 23.31 | 23.31 | 23.31 | 23.31 | 1,369 | +0.29(+1.27%) |
Jun 19, 2019 | 23.02 | 23.02 | 23.02 | 23.02 | 422 | +0.08(+0.35%) |
Jun 18, 2019 | 22.89 | 22.94 | 22.89 | 22.94 | 959 | +0.35(+1.56%) |
Jun 17, 2019 | 22.51 | 22.58 | 22.51 | 22.58 | 1,082 | -0.03(-0.14%) |
Jun 13, 2019 | 22.62 | 22.62 | 22.62 | 0 | +0.06(+0.26%) | |
Jun 12, 2019 | 22.56 | 22.56 | 22.56 | 22.56 | 169 | -0.01(-0.04%) |
Jun 11, 2019 | 22.62 | 22.62 | 22.57 | 22.57 | 378 | +0.07(+0.30%) |
Jun 10, 2019 | 22.48 | 22.51 | 22.48 | 22.50 | 399 | +0.04(+0.17%) |
Jun 07, 2019 | 22.58 | 22.58 | 22.46 | 22.46 | 176,322 | +0.08(+0.34%) |
Jun 06, 2019 | 22.40 | 22.40 | 22.36 | 22.38 | 828 | +0.11(+0.49%) |
Jun 05, 2019 | 22.50 | 22.50 | 22.27 | 22.27 | 438 | -0.06(-0.26%) |
Jun 04, 2019 | 22.15 | 22.34 | 22.15 | 22.33 | 1,794 | +0.40(+1.83%) |
Jun 03, 2019 | 22.00 | 22.00 | 21.93 | 21.93 | 1,588 | +0.15(+0.67%) |
May 31, 2019 | 21.71 | 21.78 | 21.71 | 21.78 | 512 | -0.03(-0.12%) |
May 30, 2019 | 21.89 | 21.89 | 21.80 | 21.81 | 567 | +0.05(+0.24%) |
May 29, 2019 | 21.76 | 21.76 | 21.76 | 21.76 | 440 | -0.12(-0.55%) |
May 28, 2019 | 22.01 | 22.01 | 21.87 | 21.88 | 810 | -0.01(-0.07%) |
May 24, 2019 | 21.89 | 21.89 | 21.89 | 21.89 | 102 | +0.12(+0.54%) |
May 23, 2019 | 21.78 | 21.85 | 21.78 | 21.78 | 883 | -0.35(-1.59%) |
May 22, 2019 | 22.13 | 22.13 | 22.13 | 22.13 | 311 | -0.24(-1.07%) |
May 21, 2019 | 22.37 | 22.37 | 22.37 | 22.37 | 329 | +0.15(+0.68%) |
May 20, 2019 | 22.23 | 22.31 | 22.21 | 22.21 | 2,221 | -0.09(-0.42%) |
May 17, 2019 | 22.29 | 22.31 | 22.28 | 22.31 | 717 | +0.02(+0.11%) |
May 16, 2019 | 22.28 | 22.28 | 22.28 | 58 | +0.00(+0.00%) | |
May 15, 2019 | 22.21 | 22.28 | 22.21 | 22.28 | 444 | +0.13(+0.58%) |
May 14, 2019 | 22.16 | 22.16 | 22.16 | 22.16 | 651 | +0.05(+0.21%) |
May 13, 2019 | 22.19 | 22.20 | 22.11 | 22.11 | 845 | -0.31(-1.39%) |
May 10, 2019 | 22.42 | 22.42 | 22.42 | 14 | +0.00(+0.00%) | |
May 09, 2019 | 22.42 | 22.42 | 22.42 | 120 | +0.00(+0.00%) | |
May 08, 2019 | 22.44 | 22.44 | 22.41 | 22.42 | 926 | -0.02(-0.07%) |
May 07, 2019 | 22.41 | 22.44 | 22.39 | 22.44 | 466 | -0.07(-0.30%) |
May 06, 2019 | 22.34 | 22.50 | 22.34 | 22.50 | 820 | -0.11(-0.50%) |
May 03, 2019 | 22.67 | 22.67 | 22.62 | 22.62 | 5,327 | +0.10(+0.46%) |
May 02, 2019 | 22.54 | 22.54 | 22.51 | 22.51 | 2,054 | -0.14(-0.63%) |
May 01, 2019 | 22.82 | 22.84 | 22.65 | 22.65 | 5,753 | -0.26(-1.13%) |
Apr 30, 2019 | 22.93 | 22.94 | 22.90 | 22.91 | 1,187 | -0.03(-0.14%) |
Apr 29, 2019 | 22.86 | 22.95 | 22.86 | 22.95 | 1,253 | +0.11(+0.46%) |
Apr 26, 2019 | 22.83 | 22.84 | 22.83 | 22.84 | 614 | +0.00(+0.01%) |
Apr 25, 2019 | 22.83 | 22.84 | 22.81 | 22.84 | 1,352 | -0.08(-0.35%) |
Apr 24, 2019 | 22.92 | 22.92 | 22.92 | 22.92 | 564 | -0.19(-0.80%) |
Apr 23, 2019 | 23.13 | 23.13 | 23.10 | 23.10 | 415 | -0.12(-0.50%) |
Apr 22, 2019 | 23.24 | 23.25 | 23.22 | 23.22 | 1,114 | +0.06(+0.25%) |
Apr 18, 2019 | 23.15 | 23.18 | 23.14 | 23.16 | 1,741 | -0.04(-0.19%) |
Apr 17, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 535 | +0.10(+0.44%) |
Apr 16, 2019 | 23.16 | 23.16 | 23.08 | 23.10 | 853 | -0.09(-0.40%) |
Apr 15, 2019 | 23.20 | 23.27 | 23.20 | 23.20 | 910 | +0.05(+0.23%) |
Apr 12, 2019 | 23.12 | 23.14 | 23.12 | 23.14 | 409 | +0.16(+0.71%) |
Apr 11, 2019 | 23.09 | 23.10 | 22.98 | 22.98 | 1,107 | -0.07(-0.30%) |
Apr 10, 2019 | 23.03 | 23.05 | 23.03 | 23.05 | 531 | +0.07(+0.32%) |
Apr 09, 2019 | 23.02 | 23.02 | 22.97 | 22.98 | 712 | -0.05(-0.23%) |
Apr 08, 2019 | 23.00 | 23.03 | 23.00 | 23.03 | 537 | +0.22(+0.96%) |
Apr 05, 2019 | 22.82 | 22.82 | 22.81 | 22.81 | 1,331 | +0.06(+0.27%) |
Apr 04, 2019 | 22.70 | 22.76 | 22.67 | 22.75 | 1,047 | -0.13(-0.57%) |
Apr 03, 2019 | 22.88 | 22.88 | 22.88 | 22.88 | 670 | +0.21(+0.94%) |
Apr 02, 2019 | 22.63 | 22.66 | 22.62 | 22.66 | 1,756 | -0.02(-0.08%) |
Apr 01, 2019 | 22.62 | 22.68 | 22.62 | 22.68 | 5,776 | +0.30(+1.35%) |
Mar 29, 2019 | 22.38 | 22.38 | 22.38 | 153 | +0.00(+0.00%) | |
Mar 28, 2019 | 22.37 | 22.38 | 22.37 | 22.38 | 311 | -0.00(-0.00%) |
Mar 27, 2019 | 22.50 | 22.50 | 22.38 | 22.38 | 2,337 | -0.11(-0.49%) |
Mar 26, 2019 | 22.52 | 22.54 | 22.49 | 22.49 | 1,015 | +0.10(+0.43%) |
Mar 25, 2019 | 22.30 | 22.42 | 22.30 | 22.40 | 1,916 | -0.14(-0.63%) |
Mar 22, 2019 | 22.54 | 22.54 | 22.54 | 22.54 | 204 | -0.18(-0.77%) |
Mar 21, 2019 | 22.71 | 22.71 | 22.71 | 96 | +0.02(+0.07%) | |
Mar 20, 2019 | 22.48 | 22.70 | 22.32 | 22.70 | 3,323 | +0.07(+0.32%) |
Mar 19, 2019 | 22.69 | 22.69 | 22.63 | 22.63 | 1,777 | +0.15(+0.68%) |
Mar 18, 2019 | 22.49 | 22.51 | 22.42 | 22.47 | 3,286 | +0.10(+0.43%) |
Mar 15, 2019 | 22.45 | 22.45 | 22.38 | 22.38 | 1,332 | -0.12(-0.52%) |
Mar 14, 2019 | 22.60 | 22.60 | 22.49 | 22.49 | 1,826 | -0.23(-1.03%) |
Mar 13, 2019 | 22.80 | 22.80 | 22.68 | 22.73 | 1,409 | +0.19(+0.82%) |
Mar 12, 2019 | 22.60 | 22.60 | 22.54 | 22.54 | 767 | +0.05(+0.22%) |
Mar 11, 2019 | 22.45 | 22.51 | 22.45 | 22.49 | 485 | +0.15(+0.66%) |
Mar 08, 2019 | 22.27 | 22.35 | 22.20 | 22.35 | 1,640 | -0.04(-0.17%) |
Mar 07, 2019 | 22.33 | 22.39 | 22.32 | 22.39 | 1,594 | -0.19(-0.84%) |
Mar 06, 2019 | 22.61 | 22.61 | 22.58 | 22.58 | 778 | -0.10(-0.45%) |
Mar 05, 2019 | 22.76 | 22.76 | 22.68 | 22.68 | 1,243 | -0.11(-0.47%) |
Mar 04, 2019 | 22.71 | 22.78 | 22.64 | 22.78 | 1,352 | -0.14(-0.60%) |
Mar 01, 2019 | 23.07 | 23.07 | 22.90 | 22.92 | 922 | -0.10(-0.42%) |
Feb 28, 2019 | 23.05 | 23.05 | 23.02 | 23.02 | 663 | -0.19(-0.80%) |
Feb 27, 2019 | 23.23 | 23.25 | 23.17 | 23.20 | 943 | -0.16(-0.69%) |
Feb 26, 2019 | 23.18 | 23.37 | 23.18 | 23.37 | 1,116 | -0.00(-0.02%) |
Feb 25, 2019 | 23.38 | 23.39 | 23.34 | 23.37 | 958 | -0.03(-0.13%) |
Feb 22, 2019 | 23.26 | 23.40 | 23.26 | 23.40 | 1,537 | +0.30(+1.28%) |
Feb 21, 2019 | 23.08 | 23.10 | 23.08 | 23.10 | 1,059 | -0.01(-0.06%) |
Feb 20, 2019 | 23.05 | 23.12 | 23.05 | 23.12 | 552 | +0.15(+0.66%) |
Feb 19, 2019 | 22.92 | 22.96 | 22.92 | 22.96 | 892 | +0.16(+0.70%) |
Feb 15, 2019 | 22.67 | 22.80 | 22.67 | 22.80 | 2,870 | +0.46(+2.05%) |
Feb 14, 2019 | 22.28 | 22.42 | 22.28 | 22.35 | 8,211 | -0.01(-0.04%) |
Feb 13, 2019 | 22.42 | 22.42 | 22.36 | 22.36 | 995 | -0.04(-0.17%) |
Feb 12, 2019 | 22.30 | 22.39 | 22.30 | 22.39 | 481 | +0.15(+0.66%) |
Feb 11, 2019 | 22.29 | 22.29 | 22.25 | 22.25 | 584 | -0.12(-0.52%) |
Feb 08, 2019 | 22.40 | 22.40 | 22.32 | 22.37 | 1,127 | +0.02(+0.09%) |
Feb 07, 2019 | 22.58 | 22.58 | 22.29 | 22.35 | 8,835 | -0.35(-1.55%) |
Feb 06, 2019 | 22.67 | 22.70 | 22.67 | 22.70 | 519 | -0.02(-0.09%) |
Feb 05, 2019 | 22.63 | 22.72 | 22.63 | 22.72 | 1,246 | +0.17(+0.76%) |
Feb 04, 2019 | 22.33 | 22.56 | 22.33 | 22.55 | 193,184 | +0.11(+0.48%) |
Feb 01, 2019 | 22.39 | 22.44 | 22.39 | 22.44 | 512 | +0.05(+0.24%) |
Jan 31, 2019 | 22.43 | 22.44 | 22.35 | 22.38 | 1,107 | +0.12(+0.52%) |
Jan 30, 2019 | 22.10 | 22.36 | 22.10 | 22.27 | 10,812 | +0.55(+2.51%) |
Jan 29, 2019 | 21.72 | 21.72 | 21.72 | 2 | +0.00(+0.00%) | |
Jan 28, 2019 | 21.72 | 21.72 | 21.72 | 21.72 | 240 | -0.16(-0.71%) |
Jan 25, 2019 | 21.73 | 21.88 | 21.73 | 21.88 | 2,358 | +0.35(+1.61%) |
Jan 24, 2019 | 21.48 | 21.53 | 21.44 | 21.53 | 1,931 | +0.08(+0.39%) |
Jan 23, 2019 | 21.45 | 21.45 | 21.45 | 214 | +0.00(+0.00%) | |
Jan 22, 2019 | 21.45 | 21.47 | 21.45 | 21.45 | 581 | -0.40(-1.83%) |
Jan 18, 2019 | 21.84 | 21.86 | 21.84 | 21.85 | 1,332 | +0.15(+0.67%) |
Jan 17, 2019 | 21.70 | 21.70 | 21.70 | 21.70 | 184 | +0.12(+0.58%) |
Jan 16, 2019 | 21.63 | 21.63 | 21.58 | 21.58 | 436 | -0.01(-0.03%) |
Jan 15, 2019 | 21.59 | 21.59 | 21.59 | 21.59 | 282 | +0.20(+0.96%) |
Jan 14, 2019 | 21.32 | 21.38 | 21.32 | 21.38 | 410 | +0.01(+0.05%) |
Jan 11, 2019 | 21.34 | 21.43 | 21.32 | 21.37 | 14,455 | -0.05(-0.23%) |
Jan 10, 2019 | 21.21 | 21.42 | 21.21 | 21.42 | 4,174 | -0.01(-0.05%) |
Jan 09, 2019 | 21.25 | 21.44 | 21.22 | 21.43 | 22,789 | +0.50(+2.38%) |
Jan 08, 2019 | 20.91 | 20.95 | 20.77 | 20.93 | 20,464 | +0.27(+1.32%) |
Jan 07, 2019 | 20.48 | 20.74 | 20.45 | 20.66 | 4,763 | +0.24(+1.19%) |
Jan 04, 2019 | 20.23 | 20.41 | 20.23 | 20.41 | 84,376 | +0.40(+2.00%) |
Jan 03, 2019 | 19.96 | 20.02 | 19.80 | 20.02 | 548 | -0.07(-0.34%) |
Jan 02, 2019 | 20.11 | 20.16 | 20.08 | 20.08 | 4,219 | +0.44(+2.24%) |
Dec 31, 2018 | 19.64 | 19.64 | 19.64 | 260 | +0.00(+0.00%) | |
Dec 28, 2018 | 19.68 | 19.89 | 19.63 | 19.64 | 7,894 | +0.08(+0.40%) |
Dec 27, 2018 | 19.33 | 19.57 | 19.26 | 19.57 | 2,841 | +0.48(+2.50%) |
Dec 26, 2018 | 19.19 | 19.19 | 18.83 | 19.09 | 42,901 | -0.02(-0.10%) |
Dec 24, 2018 | 19.03 | 19.11 | 19.03 | 19.11 | 1,742 | -0.20(-1.01%) |
Dec 21, 2018 | 19.51 | 19.54 | 19.30 | 19.30 | 3,485 | -0.31(-1.59%) |
Dec 20, 2018 | 19.66 | 19.66 | 19.46 | 19.62 | 6,626 | -0.29(-1.47%) |
Dec 19, 2018 | 20.28 | 20.30 | 19.91 | 19.91 | 4,363 | +0.03(+0.14%) |
Dec 18, 2018 | 19.93 | 20.01 | 19.88 | 19.88 | 3,625 | -0.11(-0.57%) |
Dec 17, 2018 | 20.29 | 20.29 | 19.99 | 19.99 | 1,627 | -0.24(-1.20%) |
Dec 14, 2018 | 20.46 | 20.48 | 20.24 | 20.24 | 4,327 | -0.40(-1.93%) |
Dec 13, 2018 | 20.83 | 20.84 | 20.64 | 20.64 | 3,423 | -0.17(-0.84%) |
Dec 12, 2018 | 20.81 | 20.81 | 20.81 | 20.81 | 462 | +0.39(+1.90%) |
Dec 11, 2018 | 20.42 | 20.48 | 20.42 | 20.42 | 1,668 | -0.00(-0.00%) |
Dec 10, 2018 | 20.59 | 20.60 | 20.42 | 20.42 | 2,364 | -0.44(-2.12%) |
Dec 07, 2018 | 20.98 | 20.98 | 20.86 | 20.86 | 721 | +0.11(+0.54%) |
Dec 06, 2018 | 20.66 | 20.77 | 20.58 | 20.75 | 19,516 | -0.30(-1.41%) |
Dec 04, 2018 | 21.18 | 21.19 | 21.05 | 21.05 | 23,078 | -0.30(-1.40%) |
Dec 03, 2018 | 21.37 | 21.38 | 21.35 | 21.35 | 1,470 | +0.47(+2.25%) |
Nov 30, 2018 | 20.72 | 20.92 | 20.72 | 20.88 | 1,133 | -0.13(-0.60%) |
Nov 29, 2018 | 20.83 | 21.00 | 20.83 | 21.00 | 1,033 | +0.61(+3.00%) |
Nov 28, 2018 | 20.39 | 20.39 | 20.39 | 20.39 | 223 | -0.14(-0.66%) |
Nov 27, 2018 | 20.62 | 20.64 | 20.36 | 20.53 | 2,114 | -0.40(-1.90%) |
Nov 26, 2018 | 20.87 | 20.93 | 20.86 | 20.93 | 1,239 | +0.19(+0.94%) |
Nov 23, 2018 | 20.89 | 20.89 | 20.73 | 20.73 | 515 | -0.14(-0.65%) |
Nov 21, 2018 | 20.87 | 20.87 | 20.87 | 0 | +0.43(+2.09%) | |
Nov 20, 2018 | 20.49 | 20.49 | 20.36 | 20.44 | 3,941 | -0.51(-2.45%) |
Nov 19, 2018 | 21.03 | 21.04 | 20.96 | 20.96 | 4,021 | -0.26(-1.23%) |
Nov 16, 2018 | 21.30 | 21.30 | 21.20 | 21.22 | 3,090 | +0.04(+0.18%) |
Nov 15, 2018 | 21.20 | 21.20 | 21.13 | 21.18 | 975 | +0.02(+0.09%) |
Nov 14, 2018 | 21.24 | 21.24 | 21.16 | 21.16 | 605 | +0.03(+0.12%) |
Nov 13, 2018 | 21.37 | 21.39 | 21.13 | 21.13 | 606 | -0.12(-0.56%) |
Nov 12, 2018 | 21.46 | 21.47 | 21.25 | 21.25 | 1,994 | -0.17(-0.79%) |
Nov 09, 2018 | 21.67 | 21.67 | 21.33 | 21.42 | 12,569 | -0.58(-2.63%) |
Nov 08, 2018 | 22.13 | 22.15 | 22.00 | 22.00 | 1,210 | -0.16(-0.72%) |
Nov 07, 2018 | 22.28 | 22.31 | 22.16 | 22.16 | 4,753 | +0.09(+0.40%) |
Nov 06, 2018 | 22.17 | 22.17 | 22.01 | 22.07 | 750 | -0.06(-0.27%) |
Nov 05, 2018 | 22.26 | 22.26 | 22.03 | 22.13 | 9,527 | +0.22(+1.02%) |
Nov 02, 2018 | 22.29 | 22.29 | 21.91 | 21.91 | 292,497 | -0.24(-1.09%) |
Nov 01, 2018 | 22.09 | 22.15 | 22.09 | 22.15 | 1,544 | +0.46(+2.13%) |
Oct 31, 2018 | 21.84 | 21.84 | 21.63 | 21.69 | 1,273 | +0.55(+2.59%) |
Oct 30, 2018 | 21.07 | 21.17 | 21.05 | 21.14 | 1,581 | +0.06(+0.28%) |
Oct 29, 2018 | 21.54 | 21.54 | 20.98 | 21.08 | 1,953 | -0.49(-2.29%) |
Oct 26, 2018 | 21.31 | 21.58 | 21.31 | 21.58 | 721 | +0.01(+0.07%) |
Oct 25, 2018 | 21.50 | 21.56 | 21.50 | 21.56 | 788 | +0.09(+0.43%) |
Oct 24, 2018 | 22.15 | 22.15 | 21.47 | 21.47 | 1,625 | -0.59(-2.69%) |
Oct 23, 2018 | 21.85 | 22.06 | 21.85 | 22.06 | 1,206 | -0.45(-1.98%) |
Oct 22, 2018 | 22.40 | 22.51 | 22.40 | 22.51 | 582 | -0.04(-0.17%) |
Oct 19, 2018 | 22.75 | 22.75 | 22.54 | 22.55 | 1,133 | +0.06(+0.26%) |
Oct 18, 2018 | 22.75 | 22.75 | 22.49 | 22.49 | 10,314 | -0.38(-1.66%) |
Oct 17, 2018 | 22.98 | 22.99 | 22.87 | 22.87 | 3,919 | -0.49(-2.12%) |
Oct 16, 2018 | 23.33 | 23.40 | 23.33 | 23.36 | 1,300 | +0.35(+1.52%) |
Oct 15, 2018 | 23.03 | 23.03 | 23.01 | 23.01 | 627 | -0.00(-0.02%) |
Oct 12, 2018 | 23.10 | 23.10 | 22.81 | 23.02 | 1,751 | -0.05(-0.23%) |
Oct 11, 2018 | 23.01 | 23.07 | 23.01 | 23.07 | 542 | +0.01(+0.04%) |
Oct 10, 2018 | 23.51 | 23.51 | 23.06 | 23.06 | 1,097 | -0.81(-3.39%) |
Oct 09, 2018 | 23.83 | 23.97 | 23.83 | 23.87 | 2,461 | -0.13(-0.56%) |
Oct 08, 2018 | 23.99 | 24.04 | 23.88 | 24.01 | 3,629 | -0.07(-0.31%) |
Oct 05, 2018 | 24.18 | 24.18 | 24.08 | 24.08 | 2,575 | -0.22(-0.92%) |
Oct 04, 2018 | 24.61 | 24.61 | 24.20 | 24.30 | 735 | -0.43(-1.73%) |
Oct 03, 2018 | 24.68 | 24.76 | 24.68 | 24.73 | 3,368 | -0.16(-0.62%) |
Oct 02, 2018 | 24.89 | 24.89 | 24.89 | 30 | +0.00(+0.00%) | |
Oct 01, 2018 | 24.88 | 24.93 | 24.88 | 24.89 | 3,435 | +0.22(+0.90%) |
Sep 28, 2018 | 24.66 | 24.66 | 24.66 | 24.66 | 309 | +0.04(+0.15%) |
Sep 27, 2018 | 24.43 | 24.63 | 24.43 | 24.63 | 2,646 | -0.18(-0.71%) |
Sep 26, 2018 | 24.80 | 24.80 | 24.80 | 85 | +0.00(+0.00%) | |
Sep 25, 2018 | 24.93 | 24.93 | 24.80 | 24.80 | 799 | +0.05(+0.22%) |
Sep 24, 2018 | 24.88 | 24.88 | 24.75 | 24.75 | 11,068 | -0.02(-0.08%) |
Sep 21, 2018 | 24.76 | 24.77 | 24.76 | 24.77 | 1,339 | +0.16(+0.63%) |
Sep 20, 2018 | 24.57 | 24.61 | 24.52 | 24.61 | 3,970 | +0.17(+0.72%) |
Sep 19, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 457 | +0.08(+0.34%) |
Sep 18, 2018 | 24.27 | 24.36 | 24.27 | 24.36 | 1,205 | +0.23(+0.94%) |
Sep 17, 2018 | 24.23 | 24.28 | 24.13 | 24.13 | 2,644 | -0.05(-0.20%) |
Sep 14, 2018 | 24.29 | 24.29 | 24.18 | 24.18 | 824 | -0.07(-0.27%) |
Sep 13, 2018 | 24.17 | 24.27 | 24.16 | 24.24 | 646 | +0.05(+0.22%) |
Sep 12, 2018 | 24.00 | 24.26 | 23.99 | 24.19 | 13,648 | +0.37(+1.54%) |
Sep 11, 2018 | 23.57 | 23.82 | 23.55 | 23.82 | 7,498 | +0.18(+0.78%) |
Sep 10, 2018 | 23.83 | 23.83 | 23.64 | 23.64 | 1,388 | +0.05(+0.20%) |
Sep 07, 2018 | 23.34 | 23.59 | 23.34 | 23.59 | 1,345 | +0.05(+0.21%) |
Sep 06, 2018 | 23.54 | 23.54 | 23.54 | 23.54 | 2,135 | -0.20(-0.86%) |
Sep 05, 2018 | 23.75 | 23.75 | 23.75 | 159 | +0.00(+0.00%) | |
Sep 04, 2018 | 24.09 | 24.09 | 23.70 | 23.75 | 8,971 | -0.67(-2.75%) |
Aug 31, 2018 | 24.42 | 24.42 | 24.42 | 0 | -0.29(-1.16%) | |
Aug 30, 2018 | 24.62 | 24.71 | 24.62 | 24.71 | 840 | -0.26(-1.06%) |
Aug 29, 2018 | 25.00 | 25.01 | 24.97 | 24.97 | 6,880 | -0.02(-0.10%) |
Aug 28, 2018 | 24.99 | 25.04 | 24.99 | 24.99 | 8,966 | -0.06(-0.23%) |
Aug 27, 2018 | 24.97 | 25.07 | 24.97 | 25.05 | 2,531 | +0.42(+1.69%) |
Aug 24, 2018 | 24.68 | 24.69 | 24.64 | 24.64 | 1,965 | +0.28(+1.14%) |
Aug 23, 2018 | 24.44 | 24.44 | 24.36 | 24.36 | 634 | -0.30(-1.24%) |
Aug 22, 2018 | 24.58 | 24.69 | 24.58 | 24.66 | 1,330 | +0.08(+0.31%) |
Aug 21, 2018 | 24.53 | 24.59 | 24.53 | 24.59 | 772 | +0.19(+0.79%) |
Aug 20, 2018 | 24.35 | 24.39 | 24.33 | 24.39 | 539 | +0.09(+0.36%) |
Aug 17, 2018 | 24.12 | 24.32 | 24.12 | 24.31 | 620 | +0.26(+1.06%) |
Aug 16, 2018 | 24.14 | 24.14 | 24.05 | 24.05 | 976 | +0.20(+0.83%) |
Aug 15, 2018 | 23.98 | 23.98 | 23.85 | 23.85 | 1,451 | -0.70(-2.84%) |
Aug 14, 2018 | 24.61 | 24.61 | 24.49 | 24.55 | 1,532 | +0.11(+0.44%) |
Aug 13, 2018 | 24.47 | 24.47 | 24.44 | 24.44 | 799 | -0.28(-1.13%) |
Aug 10, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 413 | -0.34(-1.35%) |
Aug 09, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 562 | +0.28(+1.11%) |
Aug 08, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 216 | -0.19(-0.75%) |
Aug 07, 2018 | 25.53 | 25.53 | 24.97 | 24.97 | 167,283 | -0.51(-2.01%) |
Aug 06, 2018 | 25.42 | 25.51 | 25.42 | 25.49 | 1,110 | +0.18(+0.71%) |
Aug 03, 2018 | 25.31 | 25.31 | 25.31 | 33 | +0.00(+0.00%) | |
Aug 02, 2018 | 25.01 | 25.31 | 25.01 | 25.31 | 3,050 | +0.12(+0.48%) |