Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 22.27 | 22.38 | 22.15 | 22.36 | 2,557 | +0.10(+0.47%) |
Apr 29, 2019 | 22.31 | 22.31 | 22.22 | 22.25 | 1,786 | -0.06(-0.28%) |
Apr 26, 2019 | 22.25 | 22.35 | 22.25 | 22.31 | 1,300 | -0.03(-0.13%) |
Apr 25, 2019 | 22.43 | 22.46 | 21.59 | 22.34 | 8,859 | -0.31(-1.37%) |
Apr 24, 2019 | 23.64 | 23.64 | 22.65 | 22.65 | 1,785 | -0.99(-4.18%) |
Apr 23, 2019 | 23.31 | 23.64 | 23.31 | 23.64 | 428 | +0.28(+1.19%) |
Apr 22, 2019 | 23.17 | 23.41 | 23.17 | 23.36 | 694 | +0.03(+0.11%) |
Apr 18, 2019 | 23.85 | 23.85 | 23.34 | 23.34 | 800 | -0.51(-2.13%) |
Apr 17, 2019 | 23.88 | 24.01 | 23.85 | 23.85 | 893 | -0.03(-0.15%) |
Apr 16, 2019 | 23.97 | 23.99 | 23.88 | 23.88 | 2,279 | -0.12(-0.51%) |
Apr 15, 2019 | 23.66 | 24.00 | 23.66 | 24.00 | 2,610 | +0.34(+1.45%) |
Apr 12, 2019 | 23.57 | 23.68 | 23.53 | 23.66 | 1,600 | +0.25(+1.06%) |
Apr 11, 2019 | 23.41 | 23.41 | 23.41 | 23.41 | 111 | -0.31(-1.32%) |
Apr 10, 2019 | 23.66 | 23.72 | 23.66 | 23.72 | 161 | +0.27(+1.17%) |
Apr 09, 2019 | 23.45 | 23.45 | 23.45 | 23.45 | 125 | -0.35(-1.48%) |
Apr 08, 2019 | 23.47 | 23.80 | 23.47 | 23.80 | 1,996 | +0.29(+1.23%) |
Apr 05, 2019 | 23.51 | 23.51 | 23.51 | 23.51 | 100 | +0.24(+1.02%) |
Apr 04, 2019 | 23.26 | 23.27 | 23.09 | 23.27 | 7,913 | -0.20(-0.83%) |
Apr 03, 2019 | 23.78 | 23.78 | 23.47 | 23.47 | 2,653 | -0.08(-0.34%) |
Apr 02, 2019 | 23.84 | 23.84 | 23.55 | 23.55 | 144 | -0.38(-1.57%) |
Apr 01, 2019 | 23.93 | 23.93 | 23.93 | 23.93 | 37 | +0.24(+1.00%) |
Mar 29, 2019 | 23.54 | 23.70 | 23.54 | 23.69 | 900 | +0.38(+1.62%) |
Mar 28, 2019 | 22.96 | 23.31 | 22.96 | 23.31 | 431 | +0.35(+1.52%) |
Mar 27, 2019 | 23.59 | 23.59 | 22.84 | 22.96 | 1,824 | -0.73(-3.07%) |
Mar 26, 2019 | 24.14 | 24.23 | 23.66 | 23.69 | 834 | -0.30(-1.27%) |
Mar 25, 2019 | 23.79 | 24.07 | 23.79 | 23.99 | 2,758 | +0.07(+0.29%) |
Mar 22, 2019 | 24.54 | 24.54 | 23.92 | 23.93 | 13,100 | -0.71(-2.90%) |
Mar 21, 2019 | 24.64 | 24.70 | 24.64 | 24.64 | 1,525 | -0.08(-0.31%) |
Mar 20, 2019 | 24.56 | 24.78 | 24.56 | 24.72 | 5,644 | +0.22(+0.90%) |
Mar 19, 2019 | 24.83 | 24.98 | 24.50 | 24.50 | 1,993 | -0.26(-1.06%) |
Mar 18, 2019 | 24.53 | 24.76 | 24.53 | 24.76 | 7,446 | +0.31(+1.27%) |
Mar 15, 2019 | 24.19 | 24.47 | 24.19 | 24.45 | 700 | +0.31(+1.27%) |
Mar 14, 2019 | 24.33 | 24.33 | 24.11 | 24.14 | 1,785 | -0.30(-1.23%) |
Mar 13, 2019 | 24.33 | 24.44 | 24.33 | 24.44 | 298 | +0.53(+2.22%) |
Mar 12, 2019 | 23.96 | 24.13 | 23.87 | 23.91 | 2,136 | +0.00(+0.01%) |
Mar 11, 2019 | 23.24 | 23.91 | 23.24 | 23.91 | 434 | +0.82(+3.54%) |
Mar 08, 2019 | 22.60 | 23.09 | 22.60 | 23.09 | 60,300 | +0.17(+0.76%) |
Mar 07, 2019 | 23.16 | 23.16 | 22.89 | 22.92 | 2,630 | -0.39(-1.65%) |
Mar 06, 2019 | 23.45 | 23.45 | 23.28 | 23.30 | 1,185 | -0.56(-2.34%) |
Mar 05, 2019 | 23.85 | 23.96 | 23.83 | 23.86 | 9,126 | +0.10(+0.43%) |
Mar 04, 2019 | 23.74 | 23.92 | 23.56 | 23.76 | 5,008 | +0.05(+0.22%) |
Mar 01, 2019 | 24.31 | 24.31 | 23.70 | 23.70 | 13,000 | -0.44(-1.84%) |
Feb 28, 2019 | 24.11 | 24.33 | 24.02 | 24.15 | 7,691 | -0.05(-0.21%) |
Feb 27, 2019 | 23.84 | 24.35 | 23.75 | 24.20 | 3,491 | +0.81(+3.44%) |
Feb 26, 2019 | 23.44 | 23.44 | 23.39 | 23.39 | 3,411 | -0.16(-0.67%) |
Feb 25, 2019 | 23.71 | 23.71 | 23.55 | 23.55 | 173,001 | -0.15(-0.65%) |
Feb 22, 2019 | 23.42 | 23.70 | 23.34 | 23.70 | 7,400 | +0.48(+2.07%) |
Feb 21, 2019 | 23.26 | 23.28 | 23.13 | 23.23 | 1,693 | -0.08(-0.33%) |
Feb 20, 2019 | 23.54 | 23.56 | 23.30 | 23.30 | 16,576 | -0.07(-0.29%) |
Feb 19, 2019 | 23.71 | 23.71 | 23.37 | 23.37 | 1,125 | -0.45(-1.87%) |
Feb 15, 2019 | 23.77 | 23.82 | 23.77 | 23.82 | 100 | +0.04(+0.17%) |
Feb 14, 2019 | 23.58 | 23.78 | 23.55 | 23.78 | 3,306 | +0.05(+0.23%) |
Feb 13, 2019 | 24.06 | 24.06 | 23.69 | 23.72 | 3,231 | -0.26(-1.09%) |
Feb 12, 2019 | 23.77 | 24.08 | 23.77 | 23.98 | 3,777 | +0.40(+1.70%) |
Feb 11, 2019 | 23.51 | 23.66 | 23.30 | 23.58 | 3,384 | +0.18(+0.78%) |
Feb 08, 2019 | 23.34 | 23.40 | 23.05 | 23.40 | 3,200 | -0.09(-0.38%) |
Feb 07, 2019 | 23.59 | 23.66 | 23.13 | 23.49 | 8,918 | -0.29(-1.22%) |
Feb 06, 2019 | 24.04 | 24.04 | 23.77 | 23.78 | 3,146 | -0.45(-1.84%) |
Feb 05, 2019 | 24.46 | 24.46 | 24.18 | 24.23 | 10,577 | +0.01(+0.03%) |
Feb 04, 2019 | 23.89 | 24.22 | 23.82 | 24.22 | 8,095 | +0.23(+0.98%) |
Feb 01, 2019 | 23.84 | 24.00 | 23.84 | 23.98 | 85,100 | -0.02(-0.09%) |
Jan 31, 2019 | 23.76 | 24.01 | 23.76 | 24.01 | 88,522 | +0.33(+1.40%) |
Jan 30, 2019 | 23.44 | 23.80 | 23.34 | 23.68 | 4,555 | +0.32(+1.35%) |
Jan 29, 2019 | 23.38 | 23.39 | 23.20 | 23.36 | 4,563 | +0.12(+0.53%) |
Jan 28, 2019 | 22.68 | 23.25 | 22.68 | 23.24 | 11,078 | +0.22(+0.95%) |
Jan 25, 2019 | 23.00 | 23.07 | 22.99 | 23.02 | 56,300 | +0.39(+1.72%) |
Jan 24, 2019 | 22.63 | 22.70 | 22.55 | 22.63 | 9,126 | +0.29(+1.30%) |
Jan 23, 2019 | 22.34 | 22.47 | 22.29 | 22.34 | 20,185 | +0.21(+0.95%) |
Jan 22, 2019 | 22.30 | 22.35 | 22.13 | 22.13 | 862 | -0.73(-3.20%) |
Jan 18, 2019 | 22.52 | 22.86 | 22.52 | 22.86 | 900 | +0.42(+1.86%) |
Jan 17, 2019 | 22.42 | 22.44 | 22.29 | 22.44 | 496 | -0.01(-0.06%) |
Jan 16, 2019 | 22.52 | 22.66 | 22.46 | 22.46 | 2,206 | -0.05(-0.21%) |
Jan 15, 2019 | 22.52 | 22.52 | 22.49 | 22.50 | 387 | +0.13(+0.58%) |
Jan 14, 2019 | 22.37 | 22.51 | 22.37 | 22.37 | 211 | -0.11(-0.48%) |
Jan 11, 2019 | 22.39 | 22.50 | 22.39 | 22.48 | 3,300 | +0.03(+0.13%) |
Jan 10, 2019 | 22.15 | 22.45 | 22.14 | 22.45 | 1,680 | +0.13(+0.57%) |
Jan 09, 2019 | 22.18 | 22.38 | 22.18 | 22.32 | 1,270 | +0.64(+2.97%) |
Jan 08, 2019 | 21.44 | 21.68 | 21.44 | 21.68 | 1,255 | +0.02(+0.09%) |
Jan 07, 2019 | 21.26 | 21.66 | 21.26 | 21.66 | 1,640 | +0.50(+2.36%) |
Jan 04, 2019 | 20.78 | 21.17 | 20.78 | 21.16 | 2,900 | +0.92(+4.57%) |
Jan 03, 2019 | 20.22 | 20.24 | 20.02 | 20.24 | 517 | -0.05(-0.27%) |
Jan 02, 2019 | 20.28 | 20.29 | 20.28 | 20.29 | 179 | +0.17(+0.84%) |
Dec 31, 2018 | 19.93 | 20.12 | 19.86 | 20.12 | 400 | +0.28(+1.41%) |
Dec 28, 2018 | 19.87 | 20.04 | 19.59 | 19.84 | 5,300 | +0.23(+1.15%) |
Dec 27, 2018 | 19.04 | 19.61 | 19.04 | 19.61 | 1,720 | +0.29(+1.48%) |
Dec 26, 2018 | 18.47 | 19.33 | 18.34 | 19.33 | 4,099 | +0.88(+4.76%) |
Dec 24, 2018 | 19.03 | 19.05 | 18.45 | 18.45 | 2,100 | -0.64(-3.33%) |
Dec 21, 2018 | 19.36 | 19.36 | 19.09 | 19.09 | 1,300 | -0.47(-2.42%) |
Dec 20, 2018 | 19.98 | 20.02 | 19.55 | 19.56 | 7,436 | -0.30(-1.49%) |
Dec 19, 2018 | 20.26 | 20.58 | 19.85 | 19.85 | 6,430 | -0.34(-1.70%) |
Dec 18, 2018 | 20.11 | 20.27 | 20.11 | 20.20 | 3,341 | +0.16(+0.81%) |
Dec 17, 2018 | 20.64 | 20.64 | 20.04 | 20.04 | 3,287 | -0.79(-3.80%) |
Dec 14, 2018 | 20.82 | 20.95 | 20.80 | 20.83 | 1,600 | -0.31(-1.48%) |
Dec 13, 2018 | 21.16 | 21.16 | 21.14 | 21.14 | 361 | -0.51(-2.36%) |
Dec 12, 2018 | 21.74 | 21.81 | 21.65 | 21.65 | 2,490 | +0.26(+1.21%) |
Dec 11, 2018 | 21.55 | 21.56 | 21.33 | 21.39 | 1,477 | +0.21(+1.00%) |
Dec 10, 2018 | 21.36 | 21.41 | 21.18 | 21.18 | 770 | -0.24(-1.12%) |
Dec 07, 2018 | 21.61 | 21.61 | 21.42 | 21.42 | 200 | -0.20(-0.94%) |
Dec 06, 2018 | 21.36 | 21.62 | 21.30 | 21.62 | 2,487 | -0.27(-1.22%) |
Dec 04, 2018 | 22.38 | 22.38 | 21.89 | 21.89 | 3,900 | -0.51(-2.26%) |
Dec 03, 2018 | 22.40 | 22.40 | 22.40 | 22.40 | 2,137 | +0.67(+3.09%) |
Nov 30, 2018 | 21.81 | 21.81 | 21.73 | 21.73 | 400 | -0.24(-1.07%) |
Nov 29, 2018 | 21.91 | 21.96 | 21.85 | 21.96 | 942 | +0.97(+4.62%) |
Nov 28, 2018 | 21.00 | 21.00 | 20.99 | 20.99 | 1,406 | -0.16(-0.76%) |
Nov 27, 2018 | 21.15 | 21.15 | 21.15 | 21.15 | 181 | -0.12(-0.56%) |
Nov 26, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 6 | +0.00(+0.00%) |
Nov 23, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 0 | +0.00(+0.00%) |
Nov 21, 2018 | 21.27 | 21.27 | 21.27 | 0 | +0.12(+0.55%) | |
Nov 20, 2018 | 21.32 | 21.34 | 21.01 | 21.15 | 4,377 | -0.66(-3.01%) |
Nov 19, 2018 | 21.81 | 21.81 | 21.81 | 21.81 | 220 | -0.27(-1.22%) |
Nov 16, 2018 | 21.88 | 22.08 | 21.88 | 22.08 | 1,600 | +0.20(+0.91%) |
Nov 15, 2018 | 21.76 | 21.88 | 21.73 | 21.88 | 499 | +0.57(+2.67%) |
Nov 14, 2018 | 21.31 | 21.31 | 21.31 | 21.31 | 260 | -0.02(-0.09%) |
Nov 13, 2018 | 21.45 | 21.45 | 21.33 | 21.33 | 424 | -0.16(-0.74%) |
Nov 12, 2018 | 21.47 | 21.49 | 21.47 | 21.49 | 211 | -0.36(-1.65%) |
Nov 09, 2018 | 21.85 | 21.85 | 21.85 | 21.85 | 400 | -0.37(-1.67%) |
Nov 08, 2018 | 22.37 | 22.37 | 22.22 | 22.22 | 1,949 | -0.37(-1.64%) |
Nov 07, 2018 | 22.64 | 22.64 | 22.59 | 22.59 | 726 | +0.13(+0.58%) |
Nov 06, 2018 | 22.58 | 22.58 | 22.45 | 22.46 | 2,179 | -0.36(-1.58%) |
Nov 05, 2018 | 22.82 | 22.82 | 22.82 | 22.82 | 946 | +0.07(+0.31%) |
Nov 02, 2018 | 22.90 | 22.90 | 22.75 | 22.75 | 400 | +0.58(+2.62%) |
Nov 01, 2018 | 21.77 | 22.17 | 21.77 | 22.17 | 1,895 | +1.06(+5.01%) |
Oct 31, 2018 | 20.96 | 21.11 | 20.92 | 21.11 | 2,036 | +0.33(+1.59%) |
Oct 30, 2018 | 20.48 | 20.78 | 20.48 | 20.78 | 3,174 | +0.72(+3.59%) |
Oct 29, 2018 | 20.06 | 20.06 | 20.06 | 20.06 | 1,173 | -0.62(-3.02%) |
Oct 26, 2018 | 20.20 | 20.68 | 20.17 | 20.68 | 1,900 | -0.01(-0.05%) |
Oct 25, 2018 | 20.20 | 20.70 | 20.20 | 20.70 | 756 | +0.70(+3.48%) |
Oct 24, 2018 | 20.39 | 20.41 | 20.00 | 20.00 | 6,644 | -0.58(-2.82%) |
Oct 23, 2018 | 20.33 | 20.59 | 20.30 | 20.58 | 1,701 | -0.44(-2.10%) |
Oct 22, 2018 | 20.88 | 21.02 | 20.88 | 21.02 | 1,219 | +0.04(+0.21%) |
Oct 19, 2018 | 21.00 | 21.04 | 20.91 | 20.98 | 1,800 | +0.19(+0.89%) |
Oct 18, 2018 | 21.09 | 21.09 | 20.79 | 20.79 | 1,268 | -0.56(-2.62%) |
Oct 17, 2018 | 21.36 | 21.46 | 21.26 | 21.35 | 2,739 | -0.20(-0.91%) |
Oct 16, 2018 | 21.49 | 21.55 | 21.44 | 21.55 | 6,690 | +0.35(+1.63%) |
Oct 15, 2018 | 21.10 | 21.42 | 21.00 | 21.20 | 5,944 | -0.02(-0.09%) |
Oct 12, 2018 | 21.23 | 21.23 | 21.01 | 21.22 | 2,500 | +0.38(+1.82%) |
Oct 11, 2018 | 21.06 | 21.07 | 20.77 | 20.84 | 1,887 | -0.41(-1.93%) |
Oct 10, 2018 | 21.93 | 21.93 | 21.25 | 21.25 | 2,061 | -1.03(-4.62%) |
Oct 09, 2018 | 22.28 | 22.28 | 22.28 | 22.28 | 194 | +0.00(+0.00%) |
Oct 08, 2018 | 22.07 | 22.28 | 21.94 | 22.28 | 5,341 | +0.31(+1.41%) |
Oct 05, 2018 | 22.17 | 22.44 | 21.93 | 21.97 | 4,900 | -0.30(-1.36%) |
Oct 04, 2018 | 22.94 | 22.94 | 22.11 | 22.27 | 4,110 | -0.97(-4.18%) |
Oct 03, 2018 | 23.36 | 23.71 | 23.25 | 23.25 | 3,039 | +0.19(+0.80%) |
Oct 02, 2018 | 22.42 | 23.15 | 22.42 | 23.06 | 5,266 | +0.42(+1.86%) |
Oct 01, 2018 | 22.59 | 22.76 | 22.57 | 22.64 | 8,440 | +0.13(+0.58%) |
Sep 28, 2018 | 22.70 | 22.70 | 22.45 | 22.51 | 2,900 | -0.40(-1.77%) |
Sep 27, 2018 | 23.19 | 23.33 | 22.91 | 22.91 | 2,958 | -0.39(-1.65%) |
Sep 26, 2018 | 23.21 | 23.44 | 23.17 | 23.30 | 4,411 | +0.05(+0.22%) |
Sep 25, 2018 | 22.84 | 23.33 | 22.82 | 23.25 | 6,998 | +0.16(+0.69%) |
Sep 24, 2018 | 23.27 | 23.40 | 23.09 | 23.09 | 16,740 | -0.30(-1.28%) |
Sep 21, 2018 | 23.37 | 23.67 | 23.27 | 23.39 | 17,100 | +0.01(+0.04%) |
Sep 20, 2018 | 22.62 | 23.40 | 22.62 | 23.38 | 8,920 | +0.99(+4.41%) |
Sep 19, 2018 | 21.99 | 22.39 | 21.99 | 22.39 | 4,873 | +0.42(+1.92%) |
Sep 18, 2018 | 21.87 | 22.10 | 21.87 | 21.97 | 12,840 | +0.24(+1.12%) |
Sep 17, 2018 | 21.35 | 21.73 | 21.35 | 21.73 | 18,033 | +0.32(+1.48%) |
Sep 14, 2018 | 21.40 | 21.42 | 21.27 | 21.41 | 14,200 | +0.06(+0.28%) |
Sep 13, 2018 | 21.55 | 21.79 | 21.32 | 21.35 | 23,504 | +0.09(+0.42%) |
Sep 12, 2018 | 21.10 | 21.30 | 21.10 | 21.26 | 2,969 | +0.21(+1.01%) |
Sep 11, 2018 | 21.16 | 21.16 | 20.97 | 21.05 | 14,864 | -0.34(-1.60%) |
Sep 10, 2018 | 21.67 | 21.71 | 21.39 | 21.39 | 1,761 | -0.28(-1.29%) |
Sep 07, 2018 | 21.64 | 21.93 | 21.64 | 21.67 | 10,000 | +0.02(+0.09%) |
Sep 06, 2018 | 21.49 | 21.71 | 21.49 | 21.65 | 4,710 | +0.37(+1.74%) |
Sep 05, 2018 | 21.09 | 21.28 | 20.93 | 21.28 | 19,446 | +0.07(+0.33%) |
Sep 04, 2018 | 22.00 | 22.00 | 21.13 | 21.21 | 6,164 | -0.88(-3.98%) |
Aug 31, 2018 | 22.09 | 22.09 | 22.09 | 0 | +0.93(+4.40%) | |
Aug 30, 2018 | 22.49 | 22.49 | 21.13 | 21.16 | 20,058 | -1.74(-7.60%) |
Aug 29, 2018 | 23.15 | 23.15 | 22.89 | 22.90 | 1,943 | -0.26(-1.12%) |
Aug 28, 2018 | 23.47 | 23.47 | 23.12 | 23.16 | 4,609 | -0.29(-1.23%) |
Aug 27, 2018 | 23.43 | 23.55 | 23.41 | 23.45 | 6,705 | +0.31(+1.33%) |
Aug 24, 2018 | 23.21 | 23.21 | 23.14 | 23.14 | 1,100 | +0.16(+0.70%) |
Aug 23, 2018 | 23.13 | 23.17 | 22.98 | 22.98 | 1,858 | -0.03(-0.13%) |
Aug 22, 2018 | 22.68 | 23.01 | 22.53 | 23.01 | 8,591 | +0.51(+2.27%) |
Aug 21, 2018 | 22.50 | 22.50 | 22.50 | 22.50 | 647 | +0.14(+0.63%) |
Aug 20, 2018 | 22.41 | 22.41 | 22.13 | 22.36 | 4,435 | +0.08(+0.36%) |
Aug 17, 2018 | 22.62 | 22.62 | 22.19 | 22.28 | 7,900 | -0.52(-2.28%) |
Aug 16, 2018 | 22.80 | 22.80 | 22.80 | 22.80 | 85 | +0.00(+0.00%) |
Aug 15, 2018 | 23.02 | 23.02 | 22.72 | 22.80 | 3,597 | -0.63(-2.69%) |
Aug 14, 2018 | 23.40 | 23.47 | 23.36 | 23.43 | 7,862 | +0.21(+0.93%) |
Aug 13, 2018 | 23.80 | 23.80 | 23.11 | 23.21 | 753 | -0.59(-2.50%) |
Aug 10, 2018 | 24.10 | 24.10 | 23.81 | 23.81 | 1,700 | -1.00(-4.01%) |
Aug 09, 2018 | 24.67 | 24.97 | 24.67 | 24.80 | 2,432 | +0.73(+3.01%) |
Aug 08, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 480 | -0.41(-1.67%) |
Aug 07, 2018 | 25.11 | 25.11 | 24.45 | 24.49 | 35,484 | -0.29(-1.18%) |
Aug 06, 2018 | 24.65 | 24.78 | 24.65 | 24.78 | 27,335 | -0.03(-0.11%) |
Aug 03, 2018 | 24.56 | 24.83 | 24.56 | 24.81 | 1,300 | +0.30(+1.22%) |
Aug 02, 2018 | 24.29 | 24.65 | 24.28 | 24.51 | 77,196 | -0.56(-2.23%) |
Aug 01, 2018 | 25.07 | 25.07 | 25.07 | 25.07 | 403 | -0.23(-0.91%) |
Jul 31, 2018 | 25.13 | 25.30 | 25.13 | 25.30 | 13,268 | +0.17(+0.68%) |
Jul 30, 2018 | 25.50 | 25.50 | 25.13 | 25.13 | 31,123 | -0.30(-1.18%) |
Jul 27, 2018 | 25.80 | 25.80 | 25.36 | 25.43 | 2,500 | -0.21(-0.82%) |
Jul 26, 2018 | 25.43 | 25.67 | 25.43 | 25.64 | 4,680 | -0.03(-0.12%) |
Jul 25, 2018 | 25.20 | 25.69 | 25.19 | 25.67 | 13,422 | +0.41(+1.62%) |
Jul 24, 2018 | 25.28 | 25.28 | 25.26 | 25.26 | 12,133 | +0.34(+1.36%) |
Jul 23, 2018 | 25.04 | 25.04 | 24.90 | 24.92 | 961 | -0.37(-1.46%) |
Jul 20, 2018 | 25.31 | 25.31 | 25.29 | 25.29 | 850 | +0.42(+1.69%) |
Jul 19, 2018 | 24.86 | 25.01 | 24.86 | 24.87 | 3,623 | -0.21(-0.84%) |
Jul 18, 2018 | 24.61 | 25.21 | 24.60 | 25.08 | 3,881 | +0.29(+1.17%) |
Jul 17, 2018 | 24.44 | 24.86 | 24.44 | 24.79 | 17,241 | +0.41(+1.68%) |
Jul 16, 2018 | 24.18 | 24.38 | 24.18 | 24.38 | 1,956 | +0.19(+0.79%) |
Jul 13, 2018 | 24.14 | 24.19 | 24.13 | 24.19 | 4,474 | +0.01(+0.03%) |
Jul 12, 2018 | 24.19 | 24.21 | 24.18 | 24.18 | 12,759 | +0.44(+1.85%) |
Jul 11, 2018 | 23.79 | 23.88 | 23.74 | 23.74 | 1,090 | -0.39(-1.60%) |
Jul 10, 2018 | 24.33 | 24.33 | 24.06 | 24.13 | 1,012 | -0.10(-0.41%) |
Jul 09, 2018 | 24.35 | 23.91 | 24.23 | 15,063 | +0.32(+1.34%) | |
Jul 06, 2018 | 23.89 | 23.91 | 23.83 | 23.91 | 681 | +0.30(+1.27%) |
Jul 05, 2018 | 23.55 | 23.75 | 23.37 | 23.61 | 480,921 | +0.41(+1.77%) |
Jul 03, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.67(+2.97%) | |
Jul 02, 2018 | 22.55 | 22.55 | 22.40 | 22.53 | 2,321 | -0.34(-1.49%) |
Jun 29, 2018 | 23.36 | 23.37 | 22.81 | 22.87 | 27,748 | -0.42(-1.80%) |
Jun 28, 2018 | 23.06 | 23.29 | 23.05 | 23.29 | 7,319 | +0.36(+1.57%) |
Jun 27, 2018 | 23.99 | 23.99 | 22.93 | 22.93 | 1,379 | -1.01(-4.22%) |
Jun 26, 2018 | 24.10 | 24.15 | 23.94 | 23.94 | 430,160 | -0.03(-0.13%) |
Jun 25, 2018 | 24.54 | 24.54 | 23.97 | 23.97 | 1,481 | -0.89(-3.56%) |
Jun 22, 2018 | 24.79 | 24.86 | 24.70 | 24.86 | 2,055 | +0.18(+0.71%) |
Jun 21, 2018 | 25.76 | 25.76 | 24.68 | 24.68 | 44,414 | +0.63(+2.62%) |
Jun 20, 2018 | 24.16 | 24.25 | 24.05 | 24.05 | 377,695 | +0.09(+0.38%) |
Jun 19, 2018 | 23.86 | 23.96 | 23.86 | 23.96 | 1,180 | +0.06(+0.25%) |
Jun 18, 2018 | 24.48 | 24.48 | 23.90 | 23.90 | 4,512 | -0.92(-3.70%) |
Jun 15, 2018 | 25.26 | 24.68 | 24.82 | 3,216 | -0.44(-1.75%) | |
Jun 14, 2018 | 25.71 | 25.87 | 25.26 | 25.26 | 4,381 | -0.66(-2.55%) |
Jun 13, 2018 | 26.28 | 26.28 | 25.91 | 25.92 | 13,925 | -0.41(-1.56%) |
Jun 12, 2018 | 26.30 | 26.52 | 26.30 | 26.33 | 1,663 | -0.18(-0.68%) |
Jun 11, 2018 | 26.75 | 26.75 | 26.51 | 26.51 | 2,060 | +0.19(+0.72%) |
Jun 08, 2018 | 26.18 | 26.33 | 25.95 | 26.32 | 8,890 | +0.41(+1.58%) |
Jun 07, 2018 | 26.65 | 26.65 | 25.91 | 25.91 | 876 | -0.79(-2.94%) |
Jun 06, 2018 | 26.70 | 26.70 | 1,970 | +0.05(+0.21%) | ||
Jun 05, 2018 | 26.39 | 26.64 | 26.33 | 26.64 | 1,135 | +0.69(+2.66%) |
Jun 04, 2018 | 25.75 | 25.95 | 25.75 | 25.95 | 970 | +0.41(+1.61%) |
Jun 01, 2018 | 25.54 | 25.54 | 25.54 | 25.54 | 229 | +0.15(+0.59%) |
May 31, 2018 | 25.36 | 25.39 | 25.36 | 25.39 | 500 | -0.22(-0.86%) |
May 30, 2018 | 25.49 | 25.76 | 25.49 | 25.61 | 12,311 | +0.06(+0.23%) |
May 29, 2018 | 25.98 | 25.98 | 25.55 | 25.55 | 4,981 | -1.16(-4.34%) |
May 25, 2018 | 26.71 | 26.71 | 26.71 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 26.57 | 26.84 | 26.57 | 26.71 | 48,754 | -0.06(-0.21%) |
May 23, 2018 | 26.64 | 26.81 | 26.64 | 26.77 | 1,854 | -0.15(-0.57%) |
May 22, 2018 | 27.02 | 27.02 | 26.92 | 26.92 | 1,609 | -0.09(-0.33%) |
May 21, 2018 | 27.01 | 27.01 | 27.00 | 27.01 | 1,230 | +0.06(+0.22%) |
May 18, 2018 | 27.15 | 27.15 | 26.90 | 26.95 | 4,422 | -0.13(-0.48%) |
May 17, 2018 | 26.94 | 27.09 | 26.94 | 27.08 | 4,159 | +0.06(+0.22%) |
May 16, 2018 | 26.70 | 27.05 | 26.70 | 27.02 | 4,064 | +0.54(+2.04%) |
May 15, 2018 | 26.03 | 26.75 | 26.03 | 26.48 | 13,666 | +0.03(+0.11%) |
May 14, 2018 | 27.09 | 27.12 | 26.38 | 26.45 | 25,900 | -0.70(-2.58%) |
May 11, 2018 | 27.75 | 27.75 | 27.15 | 27.15 | 1,441 | -0.59(-2.13%) |
May 10, 2018 | 27.31 | 27.93 | 27.25 | 27.74 | 34,801 | +0.51(+1.87%) |
May 09, 2018 | 27.25 | 27.36 | 27.23 | 27.23 | 16,879 | +0.24(+0.89%) |
May 08, 2018 | 27.87 | 27.87 | 26.71 | 26.99 | 40,852 | -0.99(-3.54%) |
May 07, 2018 | 27.95 | 28.39 | 27.95 | 27.98 | 5,600 | -0.05(-0.19%) |
May 04, 2018 | 28.14 | 28.57 | 28.03 | 28.03 | 1,493 | -0.27(-0.94%) |
May 03, 2018 | 29.08 | 29.20 | 28.25 | 28.30 | 115,272 | -0.84(-2.87%) |
May 02, 2018 | 29.70 | 29.70 | 29.14 | 29.14 | 245,179 | -0.51(-1.73%) |