Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 26.24 | 26.25 | 26.11 | 26.16 | 11,196 | +0.00(+0.00%) |
Aug 29, 2019 | 26.14 | 26.16 | 26.07 | 26.16 | 14,708 | +0.28(+1.08%) |
Aug 28, 2019 | 25.71 | 25.88 | 25.71 | 25.88 | 7,373 | +0.11(+0.44%) |
Aug 27, 2019 | 25.82 | 25.82 | 25.72 | 25.76 | 1,207 | -0.01(-0.02%) |
Aug 26, 2019 | 25.79 | 25.79 | 25.65 | 25.77 | 4,342 | +0.31(+1.20%) |
Aug 23, 2019 | 26.03 | 26.03 | 25.46 | 25.46 | 845 | -0.57(-2.19%) |
Aug 22, 2019 | 26.17 | 26.17 | 25.92 | 26.03 | 33,598 | -0.03(-0.13%) |
Aug 21, 2019 | 26.08 | 26.09 | 26.04 | 26.07 | 3,337 | +0.14(+0.53%) |
Aug 20, 2019 | 26.00 | 26.08 | 25.93 | 25.93 | 4,764 | -0.12(-0.47%) |
Aug 19, 2019 | 26.23 | 26.23 | 26.00 | 26.05 | 37,454 | +0.21(+0.83%) |
Aug 16, 2019 | 25.64 | 25.84 | 25.64 | 25.84 | 17,006 | +0.31(+1.20%) |
Aug 15, 2019 | 25.45 | 25.58 | 25.38 | 25.53 | 58,586 | +0.09(+0.35%) |
Aug 14, 2019 | 25.70 | 25.70 | 25.39 | 25.44 | 391,936 | -0.52(-2.01%) |
Aug 13, 2019 | 25.72 | 26.03 | 25.72 | 25.97 | 145,970 | +0.28(+1.10%) |
Aug 12, 2019 | 25.83 | 25.83 | 25.66 | 25.68 | 22,155 | -0.21(-0.80%) |
Aug 09, 2019 | 25.91 | 25.96 | 25.89 | 25.89 | 489,164 | -0.12(-0.47%) |
Aug 08, 2019 | 25.85 | 26.02 | 25.85 | 26.01 | 12,199 | +0.39(+1.52%) |
Aug 07, 2019 | 25.62 | 25.62 | 25.62 | 25.62 | 147 | +0.04(+0.16%) |
Aug 06, 2019 | 25.46 | 25.58 | 25.33 | 25.58 | 21,018 | +0.30(+1.20%) |
Aug 05, 2019 | 25.50 | 25.54 | 25.15 | 25.28 | 4,668 | -0.55(-2.13%) |
Aug 02, 2019 | 25.85 | 25.86 | 25.74 | 25.83 | 1,478 | -0.14(-0.55%) |
Aug 01, 2019 | 26.12 | 26.38 | 25.97 | 25.97 | 24,736 | -0.08(-0.29%) |
Jul 31, 2019 | 26.26 | 26.32 | 25.94 | 26.05 | 1,825 | -0.21(-0.81%) |
Jul 30, 2019 | 26.15 | 26.30 | 26.15 | 26.26 | 8,716 | -0.09(-0.36%) |
Jul 29, 2019 | 26.33 | 26.38 | 26.33 | 26.36 | 15,582 | -0.02(-0.06%) |
Jul 26, 2019 | 26.20 | 26.39 | 26.20 | 26.37 | 5,281 | +0.19(+0.73%) |
Jul 25, 2019 | 26.39 | 26.39 | 26.14 | 26.18 | 13,647 | -0.14(-0.53%) |
Jul 24, 2019 | 26.09 | 26.32 | 26.09 | 26.32 | 17,126 | +0.14(+0.53%) |
Jul 23, 2019 | 26.24 | 26.24 | 26.09 | 26.18 | 18,911 | +0.11(+0.44%) |
Jul 22, 2019 | 26.03 | 26.09 | 26.01 | 26.07 | 17,205 | +0.07(+0.27%) |
Jul 19, 2019 | 26.16 | 26.19 | 26.00 | 26.00 | 7,605 | -0.14(-0.53%) |
Jul 18, 2019 | 25.97 | 26.14 | 25.97 | 26.14 | 7,279 | +0.08(+0.31%) |
Jul 17, 2019 | 26.08 | 26.14 | 26.03 | 26.05 | 3,220 | -0.09(-0.33%) |
Jul 16, 2019 | 26.20 | 26.20 | 26.12 | 26.14 | 1,536 | -0.10(-0.40%) |
Jul 15, 2019 | 26.34 | 26.34 | 26.19 | 26.25 | 10,156 | +0.04(+0.14%) |
Jul 12, 2019 | 26.21 | 26.21 | 26.21 | 26.21 | 1,478 | +0.12(+0.47%) |
Jul 11, 2019 | 26.24 | 26.24 | 26.09 | 26.09 | 13,068 | -0.01(-0.05%) |
Jul 10, 2019 | 26.16 | 26.16 | 26.10 | 26.10 | 526 | +0.12(+0.45%) |
Jul 09, 2019 | 25.89 | 25.98 | 25.87 | 25.98 | 7,859 | +0.03(+0.12%) |
Jul 08, 2019 | 25.98 | 25.99 | 25.95 | 25.95 | 2,755 | -0.10(-0.37%) |
Jul 05, 2019 | 25.97 | 26.05 | 25.89 | 26.05 | 3,063 | -0.12(-0.46%) |
Jul 03, 2019 | 26.05 | 26.19 | 26.05 | 26.17 | 2,112 | +0.18(+0.69%) |
Jul 02, 2019 | 25.90 | 26.01 | 25.89 | 25.99 | 62,448 | +0.14(+0.53%) |
Jul 01, 2019 | 25.98 | 25.98 | 25.74 | 25.85 | 1,711 | +0.14(+0.54%) |
Jun 28, 2019 | 25.71 | 25.71 | 25.71 | 25.71 | 316 | +0.12(+0.46%) |
Jun 27, 2019 | 25.60 | 25.61 | 25.53 | 25.59 | 6,477 | +0.13(+0.50%) |
Jun 26, 2019 | 25.62 | 25.62 | 25.47 | 25.47 | 14,484 | -0.09(-0.34%) |
Jun 25, 2019 | 25.78 | 25.78 | 25.55 | 25.55 | 11,695 | -0.18(-0.70%) |
Jun 24, 2019 | 25.77 | 25.78 | 25.73 | 25.73 | 550 | -0.02(-0.06%) |
Jun 21, 2019 | 25.79 | 25.79 | 25.75 | 25.75 | 1,589 | -0.09(-0.36%) |
Jun 20, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 29 | +0.25(+0.97%) |
Jun 19, 2019 | 25.46 | 25.59 | 25.46 | 25.59 | 259 | +0.15(+0.59%) |
Jun 18, 2019 | 25.32 | 25.44 | 25.32 | 25.44 | 827 | +0.22(+0.85%) |
Jun 17, 2019 | 25.27 | 25.27 | 25.23 | 25.23 | 4,516 | +0.00(+0.01%) |
Jun 14, 2019 | 25.21 | 25.27 | 25.21 | 25.23 | 529 | +0.03(+0.12%) |
Jun 13, 2019 | 25.26 | 25.26 | 25.19 | 25.20 | 705 | +0.08(+0.31%) |
Jun 12, 2019 | 25.11 | 25.12 | 25.10 | 25.12 | 1,032 | -0.02(-0.08%) |
Jun 11, 2019 | 25.13 | 25.14 | 25.11 | 25.14 | 1,630 | -0.02(-0.09%) |
Jun 10, 2019 | 25.26 | 25.26 | 25.16 | 25.16 | 6,760 | +0.07(+0.27%) |
Jun 07, 2019 | 24.99 | 25.10 | 24.99 | 25.09 | 635 | +0.29(+1.16%) |
Jun 06, 2019 | 24.73 | 24.81 | 24.71 | 24.81 | 2,145 | +0.13(+0.53%) |
Jun 05, 2019 | 24.62 | 24.68 | 24.62 | 24.68 | 3,294 | +0.19(+0.77%) |
Jun 04, 2019 | 24.37 | 24.49 | 24.35 | 24.49 | 463 | +0.41(+1.71%) |
Jun 03, 2019 | 24.15 | 24.18 | 24.08 | 24.08 | 1,362 | -0.04(-0.15%) |
May 31, 2019 | 24.15 | 24.15 | 24.11 | 24.11 | 741 | -0.18(-0.74%) |
May 30, 2019 | 24.28 | 24.33 | 24.26 | 24.29 | 2,533 | +0.14(+0.60%) |
May 29, 2019 | 24.15 | 24.20 | 24.15 | 24.15 | 1,368 | -0.23(-0.96%) |
May 28, 2019 | 24.59 | 24.59 | 24.38 | 24.38 | 1,344 | -0.13(-0.51%) |
May 24, 2019 | 24.53 | 24.53 | 24.45 | 24.51 | 6,677 | +0.13(+0.53%) |
May 23, 2019 | 24.38 | 24.38 | 24.38 | 24.38 | 105 | -0.29(-1.18%) |
May 22, 2019 | 24.66 | 24.67 | 24.65 | 24.67 | 862 | -0.01(-0.03%) |
May 21, 2019 | 24.64 | 24.67 | 24.64 | 24.67 | 1,288 | +0.16(+0.64%) |
May 20, 2019 | 24.53 | 24.58 | 24.52 | 24.52 | 457 | -0.18(-0.73%) |
May 17, 2019 | 24.84 | 24.84 | 24.70 | 24.70 | 847 | -0.09(-0.37%) |
May 16, 2019 | 24.88 | 24.88 | 24.79 | 24.79 | 105 | +0.16(+0.64%) |
May 15, 2019 | 24.62 | 24.64 | 24.62 | 24.63 | 652 | +0.17(+0.71%) |
May 14, 2019 | 24.52 | 24.53 | 24.46 | 24.46 | 2,610 | +0.19(+0.77%) |
May 13, 2019 | 24.32 | 24.35 | 24.22 | 24.27 | 4,787 | -0.45(-1.81%) |
May 10, 2019 | 24.43 | 24.72 | 24.43 | 24.72 | 423 | +0.05(+0.21%) |
May 09, 2019 | 24.53 | 24.68 | 24.49 | 24.67 | 2,158 | -0.05(-0.20%) |
May 08, 2019 | 24.83 | 24.83 | 24.72 | 24.72 | 2,994 | -0.04(-0.17%) |
May 07, 2019 | 24.93 | 24.93 | 24.65 | 24.76 | 1,403 | -0.34(-1.37%) |
May 06, 2019 | 25.01 | 25.14 | 25.01 | 25.11 | 2,565 | -0.07(-0.28%) |
May 03, 2019 | 25.07 | 25.18 | 25.07 | 25.18 | 847 | +0.25(+1.01%) |
May 02, 2019 | 24.88 | 24.92 | 24.88 | 24.92 | 258 | -0.11(-0.44%) |
May 01, 2019 | 25.27 | 25.27 | 25.03 | 25.03 | 591 | -0.15(-0.60%) |
Apr 30, 2019 | 25.19 | 25.19 | 25.19 | 25.19 | 56 | +0.04(+0.18%) |
Apr 29, 2019 | 25.13 | 25.16 | 25.13 | 25.14 | 908 | +0.03(+0.13%) |
Apr 26, 2019 | 25.02 | 25.11 | 25.02 | 25.11 | 1,483 | +0.09(+0.36%) |
Apr 25, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 585 | -0.01(-0.02%) |
Apr 24, 2019 | 25.05 | 25.05 | 25.03 | 25.03 | 847 | +0.01(+0.05%) |
Apr 23, 2019 | 24.92 | 25.01 | 24.92 | 25.01 | 192 | +0.22(+0.90%) |
Apr 22, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 9 | +0.01(+0.05%) |
Apr 18, 2019 | 24.80 | 24.80 | 24.78 | 24.78 | 105 | +0.05(+0.20%) |
Apr 17, 2019 | 24.83 | 24.83 | 24.73 | 24.73 | 7,409 | -0.03(-0.14%) |
Apr 16, 2019 | 24.82 | 24.82 | 24.76 | 24.76 | 1,145 | -0.03(-0.13%) |
Apr 15, 2019 | 24.76 | 24.79 | 24.76 | 24.79 | 434 | +0.01(+0.04%) |
Apr 12, 2019 | 24.77 | 24.78 | 24.77 | 24.78 | 105 | +0.08(+0.33%) |
Apr 11, 2019 | 24.74 | 24.76 | 24.70 | 24.70 | 351 | +0.00(+0.00%) |
Apr 10, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 116 | +0.09(+0.38%) |
Apr 09, 2019 | 24.62 | 24.62 | 24.61 | 24.61 | 1,017 | -0.09(-0.36%) |
Apr 08, 2019 | 24.65 | 24.70 | 24.65 | 24.70 | 1,966 | -0.00(-0.01%) |
Apr 05, 2019 | 24.69 | 24.73 | 24.69 | 24.70 | 953 | +0.10(+0.41%) |
Apr 04, 2019 | 24.58 | 24.60 | 24.53 | 24.60 | 1,411 | +0.04(+0.16%) |
Apr 03, 2019 | 24.56 | 24.56 | 24.53 | 24.56 | 1,306 | +0.00(+0.01%) |
Apr 02, 2019 | 24.55 | 24.59 | 24.55 | 24.56 | 3,476 | +0.02(+0.07%) |
Apr 01, 2019 | 24.48 | 24.54 | 24.47 | 24.54 | 2,599 | +0.19(+0.78%) |
Mar 29, 2019 | 24.29 | 24.35 | 24.29 | 24.35 | 211 | +0.11(+0.46%) |
Mar 28, 2019 | 24.17 | 24.25 | 24.15 | 24.24 | 1,778 | +0.09(+0.39%) |
Mar 27, 2019 | 24.22 | 24.22 | 24.15 | 24.15 | 233 | -0.06(-0.23%) |
Mar 26, 2019 | 24.24 | 24.28 | 24.20 | 24.20 | 672 | +0.13(+0.53%) |
Mar 25, 2019 | 23.99 | 24.10 | 23.99 | 24.08 | 533 | -0.01(-0.03%) |
Mar 22, 2019 | 24.37 | 24.37 | 24.06 | 24.08 | 9,998 | -0.32(-1.29%) |
Mar 21, 2019 | 24.37 | 24.40 | 24.37 | 24.40 | 224 | +0.23(+0.96%) |
Mar 20, 2019 | 24.10 | 24.27 | 24.10 | 24.17 | 1,872 | +0.04(+0.15%) |
Mar 19, 2019 | 24.27 | 24.27 | 24.13 | 24.13 | 106 | -0.04(-0.15%) |
Mar 18, 2019 | 24.15 | 24.17 | 24.14 | 24.17 | 888 | +0.09(+0.36%) |
Mar 15, 2019 | 24.12 | 24.12 | 24.08 | 24.08 | 106 | +0.12(+0.50%) |
Mar 14, 2019 | 23.96 | 23.96 | 23.96 | 23.96 | 0 | -0.03(-0.14%) |
Mar 13, 2019 | 23.99 | 23.99 | 23.99 | 23.99 | 21 | +0.15(+0.63%) |
Mar 12, 2019 | 23.85 | 23.85 | 23.84 | 23.84 | 297 | +0.10(+0.42%) |
Mar 11, 2019 | 23.74 | 23.74 | 23.74 | 23.74 | 2 | +0.30(+1.29%) |
Mar 08, 2019 | 23.44 | 23.44 | 23.44 | 23.44 | 0 | -0.02(-0.10%) |
Mar 07, 2019 | 23.49 | 23.49 | 23.46 | 23.46 | 426 | -0.15(-0.64%) |
Mar 06, 2019 | 23.74 | 23.74 | 23.61 | 23.61 | 2,332 | -0.11(-0.48%) |
Mar 05, 2019 | 23.73 | 23.73 | 23.73 | 23.73 | 1 | +0.02(+0.10%) |
Mar 04, 2019 | 23.85 | 23.85 | 23.67 | 23.70 | 3,887 | -0.07(-0.28%) |
Mar 01, 2019 | 23.79 | 23.79 | 23.77 | 23.77 | 1,170 | +0.10(+0.43%) |
Feb 28, 2019 | 23.69 | 23.74 | 23.67 | 23.67 | 3,256 | -0.08(-0.35%) |
Feb 27, 2019 | 23.72 | 23.75 | 23.72 | 23.75 | 426 | -0.07(-0.29%) |
Feb 26, 2019 | 23.83 | 23.84 | 23.82 | 23.82 | 1,823 | +0.03(+0.11%) |
Feb 25, 2019 | 23.89 | 23.89 | 23.79 | 23.79 | 1,181 | +0.03(+0.12%) |
Feb 22, 2019 | 23.74 | 23.77 | 23.74 | 23.77 | 531 | +0.17(+0.71%) |
Feb 21, 2019 | 23.59 | 23.60 | 23.59 | 23.60 | 220 | -0.10(-0.44%) |
Feb 20, 2019 | 23.69 | 23.73 | 23.69 | 23.70 | 1,090 | +0.01(+0.04%) |
Feb 19, 2019 | 23.69 | 23.69 | 23.69 | 23.69 | 8 | +0.07(+0.28%) |
Feb 15, 2019 | 23.62 | 23.62 | 23.62 | 23.62 | 106 | +0.21(+0.89%) |
Feb 14, 2019 | 23.39 | 23.42 | 23.39 | 23.42 | 130 | -0.00(-0.01%) |
Feb 13, 2019 | 23.42 | 23.42 | 23.42 | 23.42 | 0 | +0.04(+0.18%) |
Feb 12, 2019 | 23.31 | 23.38 | 23.31 | 23.38 | 276 | +0.24(+1.06%) |
Feb 11, 2019 | 23.13 | 23.13 | 23.13 | 23.13 | 42 | +0.04(+0.19%) |
Feb 08, 2019 | 23.10 | 23.10 | 23.09 | 23.09 | 319 | +0.01(+0.05%) |
Feb 07, 2019 | 23.15 | 23.15 | 23.01 | 23.08 | 1,276 | -0.18(-0.77%) |
Feb 06, 2019 | 23.25 | 23.25 | 23.25 | 23.25 | 3 | -0.03(-0.11%) |
Feb 05, 2019 | 23.28 | 23.28 | 23.27 | 23.28 | 388 | +0.13(+0.54%) |
Feb 04, 2019 | 23.12 | 23.16 | 23.11 | 23.16 | 1,932 | +0.11(+0.50%) |
Feb 01, 2019 | 23.09 | 23.09 | 23.00 | 23.04 | 2,446 | -0.06(-0.26%) |
Jan 31, 2019 | 23.10 | 23.10 | 23.10 | 23.10 | 0 | +0.26(+1.15%) |
Jan 30, 2019 | 22.57 | 22.87 | 22.57 | 22.84 | 1,640 | +0.35(+1.54%) |
Jan 29, 2019 | 22.49 | 22.49 | 22.49 | 22.49 | 4 | +0.01(+0.03%) |
Jan 28, 2019 | 22.44 | 22.49 | 22.44 | 22.49 | 320 | -0.17(-0.77%) |
Jan 25, 2019 | 22.66 | 22.66 | 22.66 | 22.66 | 106 | +0.14(+0.63%) |
Jan 24, 2019 | 22.50 | 22.52 | 22.46 | 22.52 | 281 | +0.07(+0.33%) |
Jan 23, 2019 | 22.37 | 22.46 | 22.37 | 22.45 | 826 | +0.09(+0.39%) |
Jan 22, 2019 | 22.48 | 22.52 | 22.36 | 22.36 | 573 | -0.29(-1.26%) |
Jan 18, 2019 | 22.62 | 22.65 | 22.61 | 22.65 | 1,808 | +0.22(+0.97%) |
Jan 17, 2019 | 22.43 | 22.43 | 22.43 | 22.43 | 0 | +0.10(+0.45%) |
Jan 16, 2019 | 22.33 | 22.33 | 22.33 | 22.33 | 797 | +0.07(+0.32%) |
Jan 15, 2019 | 22.24 | 22.26 | 22.24 | 22.26 | 595 | +0.20(+0.91%) |
Jan 14, 2019 | 22.09 | 22.09 | 22.06 | 22.06 | 2,880 | -0.11(-0.49%) |
Jan 11, 2019 | 22.17 | 22.17 | 22.17 | 22.17 | 106 | +0.02(+0.11%) |
Jan 10, 2019 | 22.14 | 22.14 | 22.14 | 22.14 | 23 | +0.09(+0.40%) |
Jan 09, 2019 | 22.04 | 22.05 | 22.04 | 22.05 | 121 | +0.07(+0.33%) |
Jan 08, 2019 | 21.90 | 21.98 | 21.90 | 21.98 | 106 | +0.14(+0.63%) |
Jan 07, 2019 | 21.84 | 21.84 | 21.84 | 21.84 | 127 | +0.13(+0.59%) |
Jan 04, 2019 | 21.59 | 21.72 | 21.59 | 21.72 | 1,595 | +0.54(+2.56%) |
Jan 03, 2019 | 21.24 | 21.24 | 21.18 | 21.18 | 182 | -0.35(-1.64%) |
Jan 02, 2019 | 21.58 | 21.58 | 21.53 | 21.53 | 1,609 | +0.12(+0.55%) |
Dec 31, 2018 | 21.42 | 21.47 | 21.41 | 21.41 | 2,978 | +0.15(+0.69%) |
Dec 28, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 106 | +0.07(+0.35%) |
Dec 27, 2018 | 21.19 | 21.19 | 21.19 | 21.19 | 43 | +0.14(+0.67%) |
Dec 26, 2018 | 20.37 | 21.05 | 20.37 | 21.05 | 437 | +0.78(+3.86%) |
Dec 24, 2018 | 20.64 | 20.64 | 20.27 | 20.27 | 3,935 | -0.44(-2.13%) |
Dec 21, 2018 | 20.89 | 20.89 | 20.71 | 20.71 | 213 | -0.32(-1.52%) |
Dec 20, 2018 | 21.16 | 21.16 | 20.93 | 21.03 | 1,970 | -0.40(-1.87%) |
Dec 19, 2018 | 21.81 | 21.81 | 21.43 | 21.43 | 761 | -0.25(-1.13%) |
Dec 18, 2018 | 21.73 | 21.73 | 21.68 | 21.68 | 107 | +0.08(+0.36%) |
Dec 17, 2018 | 21.60 | 21.60 | 21.60 | 21.60 | 1 | -0.40(-1.81%) |
Dec 14, 2018 | 22.23 | 22.25 | 22.00 | 22.00 | 1,281 | -0.35(-1.58%) |
Dec 13, 2018 | 22.35 | 22.35 | 22.35 | 22.35 | 87 | -0.02(-0.07%) |
Dec 12, 2018 | 22.56 | 22.56 | 22.37 | 22.37 | 161 | +0.09(+0.42%) |
Dec 11, 2018 | 22.52 | 22.52 | 22.27 | 22.27 | 1,835 | -0.05(-0.22%) |
Dec 10, 2018 | 22.23 | 22.32 | 22.17 | 22.32 | 3,424 | +0.00(+0.01%) |
Dec 07, 2018 | 22.65 | 22.65 | 22.32 | 22.32 | 747 | -0.14(-0.64%) |
Dec 06, 2018 | 22.46 | 22.46 | 22.46 | 22.46 | 487 | -0.35(-1.55%) |
Dec 04, 2018 | 23.18 | 23.18 | 22.82 | 22.82 | 1,174 | -0.19(-0.81%) |
Dec 03, 2018 | 23.00 | 23.00 | 23.00 | 0 | -0.00(-0.00%) | |
Nov 30, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 106 | +0.24(+1.07%) |
Nov 29, 2018 | 22.76 | 22.76 | 22.76 | 22.76 | 439 | +0.00(+0.00%) |
Nov 28, 2018 | 22.49 | 22.76 | 22.48 | 22.76 | 641 | +0.42(+1.89%) |
Nov 27, 2018 | 22.36 | 22.36 | 22.34 | 22.34 | 232 | +0.01(+0.05%) |
Nov 26, 2018 | 22.34 | 22.34 | 22.33 | 22.33 | 448 | +0.05(+0.21%) |
Nov 23, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.00(+0.00%) | |
Nov 21, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.18(+0.81%) | |
Nov 20, 2018 | 22.31 | 22.31 | 22.11 | 22.11 | 1,852 | -0.49(-2.16%) |
Nov 19, 2018 | 22.69 | 22.71 | 22.59 | 22.59 | 837 | -0.11(-0.50%) |
Nov 16, 2018 | 22.71 | 22.71 | 22.71 | 0 | +0.00(+0.00%) | |
Nov 15, 2018 | 22.71 | 22.71 | 22.71 | 22.71 | 888 | +0.07(+0.31%) |
Nov 14, 2018 | 22.54 | 22.63 | 22.54 | 22.63 | 533 | -0.09(-0.38%) |
Nov 13, 2018 | 22.63 | 22.72 | 22.63 | 22.72 | 2,075 | -0.29(-1.24%) |
Nov 12, 2018 | 23.00 | 23.00 | 23.00 | 23.00 | 54 | +0.00(+0.00%) |
Nov 09, 2018 | 23.03 | 23.03 | 23.00 | 23.00 | 213 | -0.16(-0.69%) |
Nov 08, 2018 | 23.12 | 23.16 | 23.12 | 23.16 | 1,387 | +0.13(+0.57%) |
Nov 07, 2018 | 23.03 | 23.03 | 23.03 | 23.03 | 440 | +0.30(+1.34%) |
Nov 06, 2018 | 22.73 | 22.73 | 22.73 | 22.73 | 213 | +0.07(+0.31%) |
Nov 05, 2018 | 22.62 | 22.66 | 22.62 | 22.66 | 2,928 | +0.19(+0.83%) |
Nov 02, 2018 | 22.74 | 22.74 | 22.47 | 22.47 | 960 | -0.27(-1.19%) |
Nov 01, 2018 | 22.74 | 22.74 | 22.74 | 22.74 | 1,655 | +0.08(+0.33%) |
Oct 31, 2018 | 22.60 | 22.67 | 22.60 | 22.67 | 1,659 | +0.36(+1.63%) |
Oct 30, 2018 | 22.20 | 22.31 | 22.12 | 22.30 | 6,597 | +0.22(+1.02%) |
Oct 29, 2018 | 22.08 | 22.08 | 22.08 | 22.08 | 461 | -0.16(-0.72%) |
Oct 26, 2018 | 22.23 | 22.24 | 22.23 | 22.24 | 213 | -0.37(-1.62%) |
Oct 25, 2018 | 22.47 | 22.60 | 22.43 | 22.60 | 2,974 | +0.22(+0.98%) |
Oct 24, 2018 | 22.51 | 22.51 | 22.38 | 22.38 | 2,208 | -0.43(-1.90%) |
Oct 23, 2018 | 22.47 | 22.82 | 22.46 | 22.82 | 1,288 | -0.02(-0.09%) |
Oct 22, 2018 | 22.90 | 22.90 | 22.84 | 22.84 | 2,186 | -0.27(-1.18%) |
Oct 19, 2018 | 23.11 | 23.11 | 23.11 | 23.11 | 320 | -0.08(-0.36%) |
Oct 18, 2018 | 23.19 | 23.19 | 23.19 | 23.19 | 1,031 | -0.03(-0.12%) |
Oct 17, 2018 | 23.25 | 23.25 | 23.22 | 23.22 | 725 | +0.02(+0.08%) |
Oct 16, 2018 | 23.20 | 23.20 | 23.20 | 23.20 | 539 | +0.33(+1.43%) |
Oct 15, 2018 | 22.87 | 22.96 | 22.86 | 22.87 | 5,710 | +0.13(+0.56%) |
Oct 12, 2018 | 23.01 | 23.01 | 22.73 | 22.75 | 1,921 | -0.12(-0.52%) |
Oct 11, 2018 | 23.00 | 23.09 | 22.86 | 22.86 | 6,571 | -0.18(-0.78%) |
Oct 10, 2018 | 23.53 | 23.53 | 23.04 | 23.04 | 3,208 | -0.69(-2.91%) |
Oct 09, 2018 | 23.70 | 23.81 | 23.70 | 23.73 | 1,815 | -0.02(-0.09%) |
Oct 08, 2018 | 23.68 | 23.76 | 23.59 | 23.76 | 943 | +0.00(+0.01%) |
Oct 05, 2018 | 23.75 | 23.75 | 23.75 | 23.75 | 106 | -0.15(-0.63%) |
Oct 04, 2018 | 23.93 | 23.93 | 23.78 | 23.90 | 3,824 | -0.28(-1.16%) |
Oct 03, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 757 | -0.02(-0.08%) |
Oct 02, 2018 | 24.20 | 24.20 | 24.20 | 24.20 | 175 | -0.01(-0.04%) |
Oct 01, 2018 | 24.21 | 24.21 | 24.21 | 24.21 | 130 | +0.11(+0.47%) |
Sep 28, 2018 | 24.13 | 24.15 | 24.09 | 24.10 | 7,046 | -0.02(-0.08%) |
Sep 27, 2018 | 24.15 | 24.20 | 24.12 | 24.12 | 2,043 | -0.03(-0.12%) |
Sep 26, 2018 | 24.04 | 24.21 | 24.04 | 24.15 | 4,078 | +0.00(+0.00%) |
Sep 25, 2018 | 24.15 | 24.15 | 18 | +0.00(+0.00%) | ||
Sep 24, 2018 | 24.20 | 24.20 | 24.11 | 24.15 | 1,399 | -0.08(-0.35%) |
Sep 21, 2018 | 24.26 | 24.28 | 24.23 | 24.23 | 13,697 | -0.03(-0.12%) |
Sep 20, 2018 | 24.22 | 24.26 | 24.22 | 24.26 | 1,178 | +0.19(+0.78%) |
Sep 19, 2018 | 24.05 | 24.07 | 24.05 | 24.07 | 3,173 | -0.02(-0.07%) |
Sep 18, 2018 | 24.06 | 24.09 | 24.03 | 24.09 | 2,387 | +0.07(+0.28%) |
Sep 17, 2018 | 24.03 | 24.03 | 24.02 | 24.02 | 972 | -0.09(-0.37%) |
Sep 14, 2018 | 24.10 | 24.11 | 24.08 | 24.11 | 1,605 | +0.17(+0.70%) |
Sep 13, 2018 | 23.94 | 23.94 | 8 | +0.00(+0.00%) | ||
Sep 12, 2018 | 23.94 | 23.94 | 23.94 | 23.94 | 749 | -0.06(-0.23%) |
Sep 11, 2018 | 23.91 | 24.01 | 23.91 | 24.00 | 17,347 | +0.07(+0.31%) |
Sep 10, 2018 | 23.94 | 23.94 | 23.92 | 23.92 | 1,942 | -0.01(-0.04%) |
Sep 07, 2018 | 23.93 | 23.93 | 23.93 | 23.93 | 535 | +0.01(+0.04%) |
Sep 06, 2018 | 24.12 | 24.12 | 23.92 | 23.92 | 6,658 | -0.18(-0.74%) |
Sep 05, 2018 | 24.10 | 24.10 | 2 | +0.00(+0.00%) |