Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.53 | 24.69 | 24.53 | 24.69 | 53,072 | -0.03(-0.14%) |
May 30, 2019 | 24.74 | 24.77 | 24.68 | 24.72 | 142,008 | -0.14(-0.57%) |
May 29, 2019 | 24.90 | 24.90 | 24.78 | 24.86 | 29,581 | -0.07(-0.27%) |
May 28, 2019 | 25.10 | 25.12 | 24.91 | 24.93 | 33,964 | -0.23(-0.93%) |
May 24, 2019 | 25.17 | 25.21 | 25.16 | 25.16 | 79,489 | +0.16(+0.64%) |
May 23, 2019 | 24.91 | 25.01 | 24.91 | 25.01 | 50,476 | +0.01(+0.03%) |
May 22, 2019 | 25.04 | 25.09 | 25.00 | 25.00 | 61,417 | -0.13(-0.50%) |
May 21, 2019 | 25.10 | 25.18 | 25.10 | 25.12 | 2,088,146 | +0.03(+0.13%) |
May 20, 2019 | 25.09 | 25.11 | 25.00 | 25.09 | 20,601 | +0.13(+0.50%) |
May 17, 2019 | 24.98 | 25.04 | 24.92 | 24.96 | 23,069 | -0.14(-0.57%) |
May 16, 2019 | 25.08 | 25.19 | 25.08 | 25.11 | 35,602 | +0.14(+0.57%) |
May 15, 2019 | 24.83 | 24.96 | 24.82 | 24.96 | 43,104 | +0.11(+0.44%) |
May 14, 2019 | 24.87 | 24.87 | 24.79 | 24.86 | 94,454 | +0.17(+0.68%) |
May 13, 2019 | 24.65 | 24.80 | 24.63 | 24.69 | 336,202 | -0.18(-0.71%) |
May 10, 2019 | 24.76 | 24.89 | 24.68 | 24.86 | 221,852 | +0.13(+0.54%) |
May 09, 2019 | 24.64 | 24.78 | 24.55 | 24.73 | 73,058 | +0.03(+0.10%) |
May 08, 2019 | 24.74 | 24.76 | 24.68 | 24.70 | 21,717 | -0.04(-0.17%) |
May 07, 2019 | 24.84 | 24.84 | 24.70 | 24.75 | 31,413 | -0.03(-0.13%) |
May 06, 2019 | 24.61 | 24.80 | 24.61 | 24.78 | 57,209 | -0.13(-0.54%) |
May 03, 2019 | 24.86 | 24.93 | 24.79 | 24.91 | 62,515 | +0.11(+0.44%) |
May 02, 2019 | 24.82 | 24.87 | 24.75 | 24.80 | 46,081 | +0.13(+0.51%) |
May 01, 2019 | 24.79 | 24.87 | 24.68 | 24.68 | 149,607 | -0.12(-0.47%) |
Apr 30, 2019 | 24.82 | 24.84 | 24.75 | 24.80 | 28,250 | -0.08(-0.30%) |
Apr 29, 2019 | 24.86 | 24.90 | 24.85 | 24.87 | 89,540 | +0.02(+0.07%) |
Apr 26, 2019 | 24.86 | 24.91 | 24.82 | 24.86 | 36,218 | +0.01(+0.03%) |
Apr 25, 2019 | 24.83 | 24.88 | 24.79 | 24.85 | 36,812 | +0.02(+0.07%) |
Apr 24, 2019 | 24.83 | 24.92 | 24.80 | 24.83 | 58,249 | +0.05(+0.20%) |
Apr 23, 2019 | 24.76 | 24.84 | 24.73 | 24.78 | 101,207 | -0.02(-0.07%) |
Apr 22, 2019 | 24.79 | 24.86 | 24.79 | 24.80 | 212,586 | -0.05(-0.20%) |
Apr 18, 2019 | 24.80 | 24.88 | 24.80 | 24.85 | 60,842 | +0.02(+0.07%) |
Apr 17, 2019 | 24.96 | 24.96 | 24.83 | 24.83 | 68,231 | -0.19(-0.77%) |
Apr 16, 2019 | 25.05 | 25.12 | 25.02 | 25.02 | 56,133 | -0.02(-0.07%) |
Apr 15, 2019 | 25.10 | 25.10 | 25.01 | 25.04 | 110,083 | -0.16(-0.63%) |
Apr 12, 2019 | 25.21 | 25.22 | 25.17 | 25.20 | 25,221 | +0.09(+0.37%) |
Apr 11, 2019 | 25.16 | 25.19 | 25.09 | 25.11 | 60,257 | -0.15(-0.60%) |
Apr 10, 2019 | 25.19 | 25.27 | 25.18 | 25.26 | 98,589 | +0.23(+0.94%) |
Apr 09, 2019 | 25.11 | 25.13 | 25.02 | 25.02 | 99,519 | -0.22(-0.86%) |
Apr 08, 2019 | 25.27 | 25.28 | 25.20 | 25.24 | 85,600 | -0.03(-0.13%) |
Apr 05, 2019 | 25.27 | 25.32 | 25.22 | 25.27 | 122,521 | -0.12(-0.46%) |
Apr 04, 2019 | 25.37 | 25.43 | 25.31 | 25.39 | 292,743 | -0.09(-0.36%) |
Apr 03, 2019 | 25.46 | 25.57 | 25.46 | 25.48 | 179,143 | +0.05(+0.20%) |
Apr 02, 2019 | 25.43 | 25.48 | 25.36 | 25.43 | 155,852 | -0.12(-0.46%) |
Apr 01, 2019 | 25.56 | 25.57 | 25.48 | 25.55 | 291,548 | +0.12(+0.46%) |
Mar 29, 2019 | 25.50 | 25.50 | 25.36 | 25.43 | 119,771 | -0.04(-0.16%) |
Mar 28, 2019 | 25.41 | 25.47 | 25.32 | 25.47 | 107,989 | +0.07(+0.26%) |
Mar 27, 2019 | 25.41 | 25.43 | 25.32 | 25.41 | 45,307 | +0.04(+0.17%) |
Mar 26, 2019 | 25.41 | 25.42 | 25.29 | 25.37 | 82,632 | +0.12(+0.46%) |
Mar 25, 2019 | 25.15 | 25.26 | 25.15 | 25.25 | 70,126 | +0.14(+0.57%) |
Mar 22, 2019 | 25.16 | 25.26 | 25.10 | 25.11 | 60,483 | -0.19(-0.76%) |
Mar 21, 2019 | 25.16 | 25.33 | 25.16 | 25.30 | 105,517 | -0.03(-0.10%) |
Mar 20, 2019 | 25.20 | 25.38 | 25.12 | 25.32 | 67,252 | +0.12(+0.47%) |
Mar 19, 2019 | 25.25 | 25.26 | 25.16 | 25.21 | 37,775 | +0.05(+0.20%) |
Mar 18, 2019 | 25.06 | 25.16 | 25.05 | 25.16 | 52,697 | +0.14(+0.56%) |
Mar 15, 2019 | 24.96 | 25.06 | 24.96 | 25.01 | 86,574 | +0.12(+0.50%) |
Mar 14, 2019 | 24.91 | 24.93 | 24.85 | 24.89 | 52,049 | +0.02(+0.10%) |
Mar 13, 2019 | 24.77 | 24.90 | 24.74 | 24.87 | 72,562 | +0.10(+0.40%) |
Mar 12, 2019 | 24.71 | 24.80 | 24.69 | 24.77 | 102,577 | +0.13(+0.54%) |
Mar 11, 2019 | 24.51 | 24.67 | 24.46 | 24.63 | 139,725 | +0.18(+0.75%) |
Mar 08, 2019 | 24.40 | 24.47 | 24.38 | 24.45 | 42,263 | +0.17(+0.68%) |
Mar 07, 2019 | 24.45 | 24.45 | 24.28 | 24.28 | 80,166 | -0.05(-0.20%) |
Mar 06, 2019 | 24.47 | 24.47 | 24.33 | 24.33 | 94,937 | -0.15(-0.59%) |
Mar 05, 2019 | 24.40 | 24.49 | 24.37 | 24.48 | 27,871 | +0.15(+0.60%) |
Mar 04, 2019 | 24.41 | 24.41 | 24.28 | 24.33 | 46,700 | -0.07(-0.27%) |
Mar 01, 2019 | 24.50 | 24.50 | 24.36 | 24.40 | 58,518 | +0.02(+0.07%) |
Feb 28, 2019 | 24.40 | 24.47 | 24.35 | 24.38 | 36,083 | -0.12(-0.51%) |
Feb 27, 2019 | 24.62 | 24.62 | 24.50 | 24.51 | 102,553 | -0.07(-0.27%) |
Feb 26, 2019 | 24.52 | 24.62 | 24.51 | 24.57 | 55,499 | +0.05(+0.20%) |
Feb 25, 2019 | 24.53 | 24.56 | 24.46 | 24.52 | 102,231 | +0.03(+0.14%) |
Feb 22, 2019 | 24.48 | 24.57 | 24.47 | 24.49 | 60,927 | +0.02(+0.10%) |
Feb 21, 2019 | 24.45 | 24.47 | 24.38 | 24.47 | 72,510 | +0.01(+0.03%) |
Feb 20, 2019 | 24.49 | 24.57 | 24.43 | 24.46 | 81,001 | -0.07(-0.30%) |
Feb 19, 2019 | 24.37 | 24.56 | 24.37 | 24.53 | 58,388 | +0.15(+0.61%) |
Feb 15, 2019 | 24.29 | 24.40 | 24.28 | 24.38 | 32,992 | +0.16(+0.65%) |
Feb 14, 2019 | 24.19 | 24.28 | 24.16 | 24.23 | 60,311 | +0.05(+0.21%) |
Feb 13, 2019 | 24.28 | 24.31 | 24.17 | 24.18 | 85,504 | -0.15(-0.61%) |
Feb 12, 2019 | 24.37 | 24.38 | 24.28 | 24.33 | 182,832 | -0.01(-0.03%) |
Feb 11, 2019 | 24.37 | 24.40 | 24.30 | 24.33 | 36,947 | -0.07(-0.27%) |
Feb 08, 2019 | 24.36 | 24.41 | 24.28 | 24.40 | 150,631 | +0.02(+0.10%) |
Feb 07, 2019 | 24.37 | 24.49 | 24.34 | 24.38 | 42,811 | -0.17(-0.68%) |
Feb 06, 2019 | 24.65 | 24.65 | 24.47 | 24.54 | 84,713 | -0.08(-0.34%) |
Feb 05, 2019 | 24.58 | 24.65 | 24.57 | 24.62 | 171,784 | +0.04(+0.17%) |
Feb 04, 2019 | 24.48 | 24.58 | 24.47 | 24.58 | 40,108 | +0.07(+0.30%) |
Feb 01, 2019 | 24.52 | 24.54 | 24.45 | 24.51 | 193,377 | -0.12(-0.47%) |
Jan 31, 2019 | 24.59 | 24.62 | 24.55 | 24.62 | 81,984 | +0.03(+0.14%) |
Jan 30, 2019 | 24.42 | 24.70 | 24.40 | 24.59 | 40,361 | +0.20(+0.82%) |
Jan 29, 2019 | 24.41 | 24.45 | 24.38 | 24.39 | 271,946 | +0.22(+0.93%) |
Jan 28, 2019 | 24.08 | 24.17 | 24.08 | 24.17 | 141,542 | +0.07(+0.31%) |
Jan 25, 2019 | 24.04 | 24.17 | 24.03 | 24.09 | 436,001 | +0.27(+1.12%) |
Jan 24, 2019 | 23.82 | 23.88 | 23.76 | 23.83 | 40,296 | +0.06(+0.24%) |
Jan 23, 2019 | 23.74 | 23.79 | 23.72 | 23.77 | 110,725 | +0.20(+0.85%) |
Jan 22, 2019 | 23.68 | 23.68 | 23.49 | 23.57 | 108,447 | -0.17(-0.70%) |
Jan 18, 2019 | 23.79 | 23.79 | 23.73 | 23.74 | 49,608 | +0.07(+0.32%) |
Jan 17, 2019 | 23.54 | 23.66 | 23.49 | 23.66 | 43,937 | +0.03(+0.14%) |
Jan 16, 2019 | 23.54 | 23.63 | 23.54 | 23.63 | 34,536 | +0.14(+0.60%) |
Jan 15, 2019 | 23.46 | 23.51 | 23.38 | 23.49 | 56,032 | +0.04(+0.18%) |
Jan 14, 2019 | 23.38 | 23.50 | 23.38 | 23.45 | 52,467 | -0.05(-0.21%) |
Jan 11, 2019 | 23.45 | 23.52 | 23.45 | 23.49 | 35,761 | +0.07(+0.28%) |
Jan 10, 2019 | 23.34 | 23.45 | 23.30 | 23.43 | 111,744 | +0.13(+0.55%) |
Jan 09, 2019 | 23.24 | 23.33 | 23.23 | 23.30 | 99,588 | +0.13(+0.55%) |
Jan 08, 2019 | 23.15 | 23.23 | 23.12 | 23.17 | 93,374 | +0.17(+0.76%) |
Jan 07, 2019 | 22.89 | 23.07 | 22.88 | 23.00 | 70,683 | +0.21(+0.91%) |
Jan 04, 2019 | 22.56 | 22.86 | 22.55 | 22.79 | 65,623 | +0.49(+2.20%) |
Jan 03, 2019 | 22.32 | 22.42 | 22.27 | 22.30 | 94,232 | +0.02(+0.07%) |
Jan 02, 2019 | 22.21 | 22.31 | 22.20 | 22.28 | 32,988 | -0.17(-0.74%) |
Dec 31, 2018 | 22.39 | 22.50 | 22.30 | 22.45 | 629,499 | -0.01(-0.04%) |
Dec 28, 2018 | 22.44 | 22.54 | 22.36 | 22.46 | 435,038 | +0.05(+0.22%) |
Dec 27, 2018 | 22.13 | 22.41 | 22.02 | 22.41 | 709,235 | -0.08(-0.37%) |
Dec 26, 2018 | 22.29 | 22.49 | 22.17 | 22.49 | 473,580 | +0.32(+1.46%) |
Dec 24, 2018 | 22.26 | 22.36 | 22.12 | 22.17 | 958,336 | -0.04(-0.19%) |
Dec 21, 2018 | 22.49 | 22.54 | 22.20 | 22.21 | 269,716 | -0.56(-2.44%) |
Dec 20, 2018 | 22.70 | 22.81 | 22.62 | 22.76 | 469,304 | +0.10(+0.44%) |
Dec 19, 2018 | 22.92 | 23.03 | 22.62 | 22.66 | 185,644 | -0.10(-0.44%) |
Dec 18, 2018 | 22.85 | 22.91 | 22.74 | 22.76 | 279,934 | +0.05(+0.24%) |
Dec 17, 2018 | 22.91 | 22.93 | 22.67 | 22.71 | 98,055 | -0.16(-0.70%) |
Dec 14, 2018 | 22.89 | 22.98 | 22.78 | 22.87 | 88,059 | -0.13(-0.55%) |
Dec 13, 2018 | 22.91 | 23.00 | 22.89 | 23.00 | 174,989 | +0.04(+0.18%) |
Dec 12, 2018 | 23.01 | 23.12 | 22.95 | 22.96 | 144,523 | +0.17(+0.76%) |
Dec 11, 2018 | 22.84 | 22.85 | 22.65 | 22.78 | 87,237 | +0.02(+0.09%) |
Dec 10, 2018 | 22.81 | 22.84 | 22.63 | 22.76 | 113,941 | -0.20(-0.88%) |
Dec 07, 2018 | 23.13 | 23.22 | 22.89 | 22.96 | 201,087 | -0.19(-0.82%) |
Dec 06, 2018 | 22.76 | 23.15 | 22.71 | 23.15 | 189,856 | +0.42(+1.84%) |
Dec 04, 2018 | 23.05 | 23.06 | 22.68 | 22.73 | 81,482 | -0.30(-1.28%) |
Dec 03, 2018 | 23.09 | 23.16 | 22.99 | 23.03 | 73,531 | +0.02(+0.11%) |
Nov 30, 2018 | 22.96 | 23.01 | 22.88 | 23.01 | 77,585 | -0.17(-0.74%) |
Nov 29, 2018 | 23.10 | 23.23 | 23.05 | 23.18 | 109,985 | -0.18(-0.77%) |
Nov 28, 2018 | 23.07 | 23.38 | 23.02 | 23.36 | 77,451 | +0.32(+1.39%) |
Nov 27, 2018 | 23.02 | 23.04 | 22.93 | 23.04 | 66,723 | -0.01(-0.04%) |
Nov 26, 2018 | 23.05 | 23.10 | 23.00 | 23.05 | 59,816 | +0.25(+1.08%) |
Nov 23, 2018 | 22.77 | 22.87 | 22.77 | 22.80 | 23,141 | +0.03(+0.14%) |
Nov 21, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.25(+1.13%) | |
Nov 20, 2018 | 22.64 | 22.67 | 22.48 | 22.51 | 79,251 | -0.35(-1.54%) |
Nov 19, 2018 | 23.01 | 23.04 | 22.85 | 22.87 | 141,036 | -0.11(-0.46%) |
Nov 16, 2018 | 22.83 | 23.03 | 22.83 | 22.97 | 66,501 | +0.07(+0.32%) |
Nov 15, 2018 | 22.83 | 22.95 | 22.74 | 22.90 | 148,119 | -0.02(-0.11%) |
Nov 14, 2018 | 22.98 | 23.01 | 22.79 | 22.92 | 378,479 | +0.10(+0.43%) |
Nov 13, 2018 | 22.81 | 22.95 | 22.77 | 22.82 | 110,196 | +0.21(+0.91%) |
Nov 12, 2018 | 22.79 | 22.79 | 22.61 | 22.62 | 67,696 | -0.22(-0.97%) |
Nov 09, 2018 | 22.80 | 22.86 | 22.75 | 22.84 | 42,872 | -0.04(-0.18%) |
Nov 08, 2018 | 23.01 | 23.07 | 22.85 | 22.88 | 77,984 | -0.25(-1.06%) |
Nov 07, 2018 | 23.01 | 23.13 | 22.99 | 23.13 | 41,910 | +0.39(+1.70%) |
Nov 06, 2018 | 22.66 | 22.76 | 22.66 | 22.74 | 208,902 | +0.21(+0.95%) |
Nov 05, 2018 | 22.54 | 22.59 | 22.46 | 22.53 | 587,456 | -0.02(-0.07%) |
Nov 02, 2018 | 22.71 | 22.74 | 22.44 | 22.55 | 177,824 | -0.16(-0.69%) |
Nov 01, 2018 | 22.52 | 22.70 | 22.50 | 22.70 | 146,183 | +0.40(+1.80%) |
Oct 31, 2018 | 22.28 | 22.37 | 22.27 | 22.30 | 404,399 | -0.12(-0.55%) |
Oct 30, 2018 | 22.32 | 22.46 | 22.32 | 22.42 | 116,504 | +0.10(+0.44%) |
Oct 29, 2018 | 22.59 | 22.65 | 22.23 | 22.32 | 144,370 | -0.14(-0.62%) |
Oct 26, 2018 | 22.31 | 22.53 | 22.23 | 22.46 | 484,023 | +0.06(+0.26%) |
Oct 25, 2018 | 22.36 | 22.50 | 22.32 | 22.41 | 140,731 | +0.19(+0.85%) |
Oct 24, 2018 | 22.50 | 22.50 | 22.20 | 22.22 | 112,065 | -0.35(-1.56%) |
Oct 23, 2018 | 22.49 | 22.64 | 22.38 | 22.57 | 156,632 | -0.18(-0.79%) |
Oct 22, 2018 | 22.79 | 22.81 | 22.70 | 22.75 | 80,073 | -0.03(-0.14%) |
Oct 19, 2018 | 22.73 | 22.84 | 22.73 | 22.78 | 139,945 | +0.11(+0.51%) |
Oct 18, 2018 | 22.83 | 22.87 | 22.61 | 22.67 | 93,379 | -0.09(-0.40%) |
Oct 17, 2018 | 22.78 | 22.88 | 22.74 | 22.76 | 128,864 | +0.03(+0.14%) |
Oct 16, 2018 | 22.59 | 22.73 | 22.55 | 22.73 | 159,134 | +0.39(+1.76%) |
Oct 15, 2018 | 22.27 | 22.41 | 22.19 | 22.33 | 355,835 | +0.01(+0.04%) |
Oct 12, 2018 | 22.36 | 22.36 | 22.16 | 22.32 | 305,468 | -0.04(-0.18%) |
Oct 11, 2018 | 22.48 | 22.55 | 22.32 | 22.37 | 552,379 | -0.14(-0.62%) |
Oct 10, 2018 | 22.83 | 22.83 | 22.49 | 22.50 | 142,056 | -0.43(-1.86%) |
Oct 09, 2018 | 22.76 | 22.94 | 22.76 | 22.93 | 110,180 | +0.20(+0.87%) |
Oct 08, 2018 | 22.57 | 22.73 | 22.55 | 22.73 | 152,356 | +0.07(+0.29%) |
Oct 05, 2018 | 22.70 | 22.70 | 22.58 | 22.67 | 117,169 | -0.04(-0.18%) |
Oct 04, 2018 | 22.85 | 22.90 | 22.63 | 22.71 | 198,430 | -0.44(-1.88%) |
Oct 03, 2018 | 23.24 | 23.29 | 23.13 | 23.14 | 161,933 | -0.08(-0.35%) |
Oct 02, 2018 | 23.20 | 23.28 | 23.18 | 23.23 | 101,584 | -0.27(-1.15%) |
Oct 01, 2018 | 23.56 | 23.56 | 23.47 | 23.50 | 58,805 | -0.02(-0.10%) |
Sep 28, 2018 | 23.55 | 23.59 | 23.48 | 23.52 | 68,815 | -0.16(-0.69%) |
Sep 27, 2018 | 23.75 | 23.79 | 23.68 | 23.69 | 100,202 | -0.11(-0.45%) |
Sep 26, 2018 | 23.76 | 23.91 | 23.76 | 23.79 | 102,903 | +0.10(+0.42%) |
Sep 25, 2018 | 23.74 | 23.79 | 23.69 | 23.69 | 58,702 | +0.00(+0.00%) |
Sep 24, 2018 | 23.77 | 23.82 | 23.69 | 23.69 | 91,630 | -0.11(-0.48%) |
Sep 21, 2018 | 23.76 | 23.82 | 23.76 | 23.81 | 77,951 | -0.13(-0.55%) |
Sep 20, 2018 | 23.91 | 23.96 | 23.86 | 23.94 | 68,682 | +0.11(+0.48%) |
Sep 19, 2018 | 23.78 | 23.86 | 23.78 | 23.82 | 60,804 | -0.14(-0.58%) |
Sep 18, 2018 | 23.86 | 23.97 | 23.82 | 23.96 | 30,375 | +0.28(+1.17%) |
Sep 17, 2018 | 23.74 | 23.79 | 23.68 | 23.69 | 19,229 | +0.07(+0.28%) |
Sep 14, 2018 | 23.70 | 23.74 | 23.58 | 23.62 | 151,001 | -0.06(-0.24%) |
Sep 13, 2018 | 23.77 | 23.78 | 23.63 | 23.68 | 33,590 | +0.11(+0.49%) |
Sep 12, 2018 | 23.44 | 23.61 | 23.44 | 23.56 | 101,175 | +0.17(+0.73%) |
Sep 11, 2018 | 23.27 | 23.39 | 23.23 | 23.39 | 117,582 | +0.09(+0.38%) |
Sep 10, 2018 | 23.41 | 23.41 | 23.29 | 23.30 | 73,326 | +0.02(+0.07%) |
Sep 07, 2018 | 23.29 | 23.35 | 23.24 | 23.29 | 57,973 | -0.16(-0.66%) |
Sep 06, 2018 | 23.44 | 23.50 | 23.36 | 23.44 | 183,150 | -0.01(-0.03%) |
Sep 05, 2018 | 23.45 | 23.46 | 23.38 | 23.45 | 94,867 | -0.13(-0.55%) |
Sep 04, 2018 | 23.55 | 23.60 | 23.51 | 23.58 | 64,230 | -0.22(-0.93%) |
Aug 31, 2018 | 23.80 | 23.80 | 23.80 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 23.66 | 23.92 | 23.44 | 23.86 | 60,643 | -0.26(-1.08%) |
Aug 29, 2018 | 24.04 | 24.16 | 24.03 | 24.13 | 182,765 | +0.15(+0.61%) |
Aug 28, 2018 | 24.02 | 24.05 | 23.96 | 23.98 | 63,720 | +0.02(+0.10%) |
Aug 27, 2018 | 23.86 | 23.98 | 23.83 | 23.95 | 39,427 | +0.22(+0.93%) |
Aug 24, 2018 | 23.66 | 23.74 | 23.66 | 23.73 | 90,698 | +0.16(+0.69%) |
Aug 23, 2018 | 23.66 | 23.67 | 23.57 | 23.57 | 671,434 | -0.24(-1.03%) |
Aug 22, 2018 | 23.79 | 23.82 | 23.76 | 23.82 | 31,004 | +0.10(+0.41%) |
Aug 21, 2018 | 23.71 | 23.80 | 23.67 | 23.72 | 76,896 | +0.04(+0.17%) |
Aug 20, 2018 | 23.65 | 23.73 | 23.64 | 23.68 | 61,547 | +0.09(+0.38%) |
Aug 17, 2018 | 23.37 | 23.61 | 23.37 | 23.59 | 28,680 | +0.19(+0.80%) |
Aug 16, 2018 | 23.39 | 23.49 | 23.39 | 23.40 | 79,700 | +0.12(+0.53%) |
Aug 15, 2018 | 23.21 | 23.33 | 23.11 | 23.28 | 82,682 | -0.12(-0.52%) |
Aug 14, 2018 | 23.37 | 23.42 | 23.35 | 23.40 | 41,720 | -0.03(-0.14%) |
Aug 13, 2018 | 23.47 | 23.52 | 23.40 | 23.43 | 53,143 | -0.04(-0.17%) |
Aug 10, 2018 | 23.45 | 23.55 | 23.44 | 23.47 | 59,934 | -0.35(-1.47%) |
Aug 09, 2018 | 23.93 | 23.95 | 23.82 | 23.82 | 247,730 | -0.14(-0.58%) |
Aug 08, 2018 | 23.94 | 24.00 | 23.87 | 23.96 | 37,112 | +0.01(+0.03%) |
Aug 07, 2018 | 24.00 | 24.04 | 23.95 | 23.95 | 66,293 | +0.11(+0.48%) |
Aug 06, 2018 | 23.83 | 23.86 | 23.77 | 23.84 | 57,053 | -0.11(-0.44%) |
Aug 03, 2018 | 23.78 | 23.95 | 23.78 | 23.95 | 50,374 | +0.11(+0.48%) |
Aug 02, 2018 | 23.79 | 23.88 | 23.78 | 23.83 | 21,822 | -0.10(-0.41%) |
Aug 01, 2018 | 23.97 | 23.99 | 23.91 | 23.93 | 23,047 | -0.19(-0.78%) |
Jul 31, 2018 | 24.13 | 24.18 | 24.10 | 24.12 | 72,264 | +0.02(+0.07%) |
Jul 30, 2018 | 24.06 | 24.11 | 24.04 | 24.10 | 53,520 | +0.09(+0.37%) |
Jul 27, 2018 | 24.04 | 24.12 | 23.99 | 24.01 | 28,435 | +0.00(+0.00%) |
Jul 26, 2018 | 24.06 | 24.06 | 23.99 | 24.01 | 42,081 | -0.15(-0.61%) |
Jul 25, 2018 | 23.98 | 24.19 | 23.96 | 24.16 | 23,087 | +0.25(+1.06%) |
Jul 24, 2018 | 23.98 | 24.03 | 23.90 | 23.91 | 79,013 | +0.08(+0.34%) |
Jul 23, 2018 | 23.90 | 23.80 | 23.82 | 24,735 | -0.11(-0.48%) | |
Jul 20, 2018 | 23.83 | 23.94 | 23.83 | 23.94 | 24,216 | +0.18(+0.76%) |
Jul 19, 2018 | 23.68 | 23.80 | 23.66 | 23.76 | 91,463 | -0.09(-0.38%) |
Jul 18, 2018 | 23.81 | 23.90 | 23.79 | 23.85 | 36,543 | -0.02(-0.10%) |
Jul 17, 2018 | 23.77 | 23.92 | 23.76 | 23.87 | 52,431 | +0.00(+0.00%) |
Jul 16, 2018 | 23.89 | 23.91 | 23.86 | 23.87 | 33,807 | -0.02(-0.10%) |
Jul 13, 2018 | 23.83 | 23.90 | 23.81 | 23.90 | 22,652 | +0.03(+0.14%) |
Jul 12, 2018 | 23.81 | 23.90 | 23.81 | 23.86 | 73,549 | +0.11(+0.45%) |
Jul 11, 2018 | 23.90 | 23.94 | 23.74 | 23.76 | 72,380 | -0.33(-1.36%) |
Jul 10, 2018 | 24.03 | 24.10 | 24.02 | 24.09 | 21,695 | -0.04(-0.17%) |
Jul 09, 2018 | 24.14 | 24.16 | 24.09 | 24.13 | 35,262 | +0.11(+0.44%) |
Jul 06, 2018 | 23.96 | 24.09 | 23.92 | 24.02 | 118,497 | +0.16(+0.65%) |
Jul 05, 2018 | 23.88 | 23.93 | 23.83 | 23.86 | 73,092 | +0.11(+0.45%) |
Jul 03, 2018 | 23.76 | 23.76 | 23.76 | 0 | +0.09(+0.38%) | |
Jul 02, 2018 | 23.57 | 23.68 | 23.53 | 23.67 | 251,952 | -0.14(-0.58%) |
Jun 29, 2018 | 23.79 | 23.84 | 23.75 | 23.81 | 66,571 | +0.11(+0.45%) |
Jun 28, 2018 | 23.64 | 23.73 | 23.60 | 23.70 | 40,570 | +0.06(+0.24%) |
Jun 27, 2018 | 23.86 | 23.88 | 23.62 | 23.64 | 61,274 | -0.31(-1.29%) |
Jun 26, 2018 | 23.97 | 24.02 | 23.93 | 23.95 | 71,551 | +0.07(+0.31%) |
Jun 25, 2018 | 23.91 | 23.97 | 23.84 | 23.88 | 82,358 | -0.21(-0.88%) |
Jun 22, 2018 | 24.13 | 24.16 | 24.07 | 24.09 | 41,248 | +0.18(+0.75%) |
Jun 21, 2018 | 23.93 | 23.99 | 23.90 | 23.91 | 64,150 | -0.07(-0.27%) |
Jun 20, 2018 | 23.98 | 24.02 | 23.91 | 23.98 | 126,719 | +0.08(+0.34%) |
Jun 19, 2018 | 23.82 | 23.90 | 23.80 | 23.90 | 83,759 | -0.21(-0.89%) |
Jun 18, 2018 | 23.95 | 24.12 | 23.95 | 24.11 | 70,548 | -0.06(-0.27%) |
Jun 15, 2018 | 24.18 | 24.14 | 24.18 | 96,058 | +0.03(+0.13%) | |
Jun 14, 2018 | 24.18 | 24.21 | 24.11 | 24.14 | 63,222 | -0.06(-0.23%) |
Jun 13, 2018 | 24.30 | 24.30 | 24.14 | 24.20 | 101,114 | -0.05(-0.20%) |
Jun 12, 2018 | 24.28 | 24.33 | 24.21 | 24.25 | 41,753 | -0.10(-0.40%) |
Jun 11, 2018 | 24.37 | 24.39 | 24.34 | 24.34 | 31,280 | -0.02(-0.10%) |
Jun 08, 2018 | 24.34 | 24.39 | 24.31 | 24.37 | 36,199 | +0.02(+0.10%) |
Jun 07, 2018 | 24.39 | 24.46 | 24.31 | 24.34 | 71,270 | -0.17(-0.69%) |
Jun 06, 2018 | 24.47 | 24.52 | 24.40 | 24.51 | 54,282 | +0.15(+0.63%) |
Jun 05, 2018 | 24.34 | 24.38 | 24.29 | 24.36 | 85,146 | +0.01(+0.03%) |
Jun 04, 2018 | 24.37 | 24.45 | 24.30 | 24.35 | 22,141 | +0.20(+0.83%) |