Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.97 | 20.17 | 19.97 | 20.13 | 21,566 | +0.02(+0.09%) |
May 30, 2019 | 20.04 | 20.16 | 20.01 | 20.11 | 51,508 | +0.06(+0.28%) |
May 29, 2019 | 19.96 | 20.08 | 19.94 | 20.06 | 32,544 | +0.04(+0.19%) |
May 28, 2019 | 20.19 | 20.19 | 20.01 | 20.02 | 113,459 | +0.01(+0.05%) |
May 24, 2019 | 20.13 | 20.14 | 20.00 | 20.01 | 31,545 | +0.06(+0.28%) |
May 23, 2019 | 19.93 | 20.04 | 19.87 | 19.95 | 65,877 | -0.30(-1.47%) |
May 22, 2019 | 20.37 | 20.37 | 20.21 | 20.25 | 142,420 | -0.15(-0.73%) |
May 21, 2019 | 20.28 | 20.44 | 20.27 | 20.40 | 44,322 | +0.23(+1.16%) |
May 20, 2019 | 20.27 | 20.30 | 20.17 | 20.17 | 24,051 | -0.12(-0.60%) |
May 17, 2019 | 20.41 | 20.49 | 20.29 | 20.29 | 56,975 | -0.39(-1.89%) |
May 16, 2019 | 20.73 | 20.83 | 20.68 | 20.68 | 67,158 | +0.00(+0.00%) |
May 15, 2019 | 20.53 | 20.76 | 20.53 | 20.68 | 34,342 | +0.02(+0.09%) |
May 14, 2019 | 20.62 | 20.73 | 20.56 | 20.66 | 106,506 | +0.35(+1.74%) |
May 13, 2019 | 20.30 | 20.44 | 20.22 | 20.31 | 70,332 | -0.59(-2.81%) |
May 10, 2019 | 20.92 | 20.95 | 20.63 | 20.90 | 64,486 | +0.08(+0.40%) |
May 09, 2019 | 20.73 | 20.87 | 20.54 | 20.81 | 46,486 | -0.21(-0.98%) |
May 08, 2019 | 21.05 | 21.17 | 21.01 | 21.02 | 107,517 | +0.00(+0.00%) |
May 07, 2019 | 21.23 | 21.23 | 20.87 | 21.02 | 79,189 | -0.38(-1.79%) |
May 06, 2019 | 21.15 | 21.42 | 21.15 | 21.40 | 79,660 | -0.35(-1.63%) |
May 03, 2019 | 21.67 | 21.82 | 21.67 | 21.75 | 35,193 | +0.24(+1.13%) |
May 02, 2019 | 21.52 | 21.62 | 21.44 | 21.51 | 82,463 | +0.06(+0.26%) |
May 01, 2019 | 21.61 | 21.76 | 21.45 | 21.45 | 48,334 | -0.14(-0.65%) |
Apr 30, 2019 | 21.56 | 21.63 | 21.43 | 21.59 | 38,231 | +0.04(+0.17%) |
Apr 29, 2019 | 21.59 | 21.60 | 21.54 | 21.56 | 9,072 | +0.06(+0.26%) |
Apr 26, 2019 | 21.43 | 21.55 | 21.40 | 21.50 | 75,966 | +0.10(+0.48%) |
Apr 25, 2019 | 21.27 | 21.41 | 21.20 | 21.40 | 47,684 | +0.01(+0.04%) |
Apr 24, 2019 | 21.58 | 21.58 | 21.34 | 21.39 | 60,778 | -0.27(-1.25%) |
Apr 23, 2019 | 21.55 | 21.70 | 21.55 | 21.66 | 90,177 | +0.08(+0.39%) |
Apr 22, 2019 | 21.54 | 21.63 | 21.54 | 21.58 | 59,829 | -0.11(-0.52%) |
Apr 18, 2019 | 21.66 | 21.74 | 21.58 | 21.69 | 165,131 | -0.02(-0.09%) |
Apr 17, 2019 | 21.82 | 21.85 | 21.66 | 21.71 | 171,061 | +0.03(+0.13%) |
Apr 16, 2019 | 21.61 | 21.70 | 21.61 | 21.68 | 88,345 | +0.13(+0.61%) |
Apr 15, 2019 | 21.68 | 21.68 | 21.45 | 21.55 | 35,295 | -0.14(-0.67%) |
Apr 12, 2019 | 21.76 | 21.77 | 21.67 | 21.69 | 26,931 | +0.16(+0.76%) |
Apr 11, 2019 | 21.56 | 21.58 | 21.49 | 21.53 | 25,875 | -0.13(-0.60%) |
Apr 10, 2019 | 21.66 | 21.70 | 21.61 | 21.66 | 26,739 | +0.05(+0.22%) |
Apr 09, 2019 | 21.66 | 21.72 | 21.61 | 21.61 | 39,751 | -0.01(-0.04%) |
Apr 08, 2019 | 21.56 | 21.66 | 21.48 | 21.62 | 52,452 | -0.06(-0.26%) |
Apr 05, 2019 | 21.60 | 21.71 | 21.57 | 21.68 | 40,344 | +0.17(+0.78%) |
Apr 04, 2019 | 21.39 | 21.54 | 21.33 | 21.51 | 42,880 | +0.10(+0.48%) |
Apr 03, 2019 | 21.40 | 21.56 | 21.40 | 21.41 | 45,099 | +0.13(+0.61%) |
Apr 02, 2019 | 21.32 | 21.32 | 21.22 | 21.28 | 68,948 | -0.04(-0.17%) |
Apr 01, 2019 | 21.26 | 21.35 | 21.21 | 21.31 | 90,403 | +0.27(+1.28%) |
Mar 29, 2019 | 21.05 | 21.08 | 20.95 | 21.04 | 80,473 | +0.22(+1.07%) |
Mar 28, 2019 | 20.69 | 20.84 | 20.65 | 20.82 | 108,638 | +0.15(+0.72%) |
Mar 27, 2019 | 20.75 | 20.79 | 20.61 | 20.67 | 127,523 | -0.19(-0.89%) |
Mar 26, 2019 | 20.84 | 20.90 | 20.77 | 20.86 | 49,644 | +0.07(+0.36%) |
Mar 25, 2019 | 20.64 | 20.81 | 20.64 | 20.78 | 50,509 | +0.08(+0.40%) |
Mar 22, 2019 | 20.97 | 20.97 | 20.67 | 20.70 | 37,983 | -0.54(-2.54%) |
Mar 21, 2019 | 21.14 | 21.24 | 21.05 | 21.24 | 37,660 | -0.07(-0.35%) |
Mar 20, 2019 | 21.23 | 21.44 | 21.10 | 21.31 | 91,295 | +0.01(+0.04%) |
Mar 19, 2019 | 21.31 | 21.41 | 21.29 | 21.31 | 77,087 | -0.02(-0.09%) |
Mar 18, 2019 | 21.28 | 21.37 | 21.26 | 21.32 | 26,634 | +0.17(+0.79%) |
Mar 15, 2019 | 21.10 | 21.22 | 21.08 | 21.16 | 147,856 | +0.14(+0.67%) |
Mar 14, 2019 | 21.04 | 21.16 | 20.99 | 21.02 | 35,874 | -0.10(-0.49%) |
Mar 13, 2019 | 21.14 | 21.22 | 21.12 | 21.12 | 19,897 | -0.07(-0.35%) |
Mar 12, 2019 | 21.30 | 21.31 | 21.18 | 21.19 | 19,743 | -0.06(-0.26%) |
Mar 11, 2019 | 20.99 | 21.28 | 20.99 | 21.25 | 48,483 | +0.43(+2.06%) |
Mar 08, 2019 | 20.66 | 20.84 | 20.66 | 20.82 | 185,840 | -0.09(-0.45%) |
Mar 07, 2019 | 20.99 | 21.02 | 20.84 | 20.91 | 105,000 | -0.40(-1.88%) |
Mar 06, 2019 | 21.45 | 21.53 | 21.31 | 21.31 | 51,197 | -0.15(-0.69%) |
Mar 05, 2019 | 21.31 | 21.54 | 21.29 | 21.46 | 69,449 | +0.40(+1.90%) |
Mar 04, 2019 | 21.15 | 21.15 | 20.89 | 21.06 | 70,197 | +0.02(+0.09%) |
Mar 01, 2019 | 21.14 | 21.20 | 21.03 | 21.04 | 185,196 | +0.06(+0.27%) |
Feb 28, 2019 | 21.12 | 21.15 | 20.94 | 20.99 | 82,159 | -0.14(-0.66%) |
Feb 27, 2019 | 21.21 | 21.26 | 21.08 | 21.13 | 449,500 | -0.30(-1.39%) |
Feb 26, 2019 | 21.34 | 21.52 | 21.30 | 21.43 | 92,528 | -0.01(-0.04%) |
Feb 25, 2019 | 21.46 | 21.56 | 21.42 | 21.44 | 66,392 | +0.14(+0.66%) |
Feb 22, 2019 | 21.17 | 21.33 | 21.17 | 21.30 | 26,931 | +0.32(+1.51%) |
Feb 21, 2019 | 21.07 | 21.07 | 20.90 | 20.98 | 34,782 | -0.10(-0.49%) |
Feb 20, 2019 | 21.08 | 21.27 | 21.07 | 21.08 | 45,574 | +0.10(+0.49%) |
Feb 19, 2019 | 20.80 | 21.04 | 20.80 | 20.98 | 92,185 | +0.08(+0.40%) |
Feb 15, 2019 | 20.97 | 20.97 | 20.81 | 20.90 | 91,525 | +0.04(+0.18%) |
Feb 14, 2019 | 20.69 | 20.92 | 20.62 | 20.86 | 156,705 | +0.11(+0.54%) |
Feb 13, 2019 | 20.94 | 20.96 | 20.74 | 20.75 | 63,772 | -0.20(-0.93%) |
Feb 12, 2019 | 20.98 | 21.03 | 20.93 | 20.94 | 129,084 | +0.11(+0.54%) |
Feb 11, 2019 | 20.75 | 20.86 | 20.75 | 20.83 | 278,604 | +0.12(+0.58%) |
Feb 08, 2019 | 20.77 | 20.77 | 20.57 | 20.71 | 138,628 | -0.18(-0.85%) |
Feb 07, 2019 | 20.91 | 21.03 | 20.72 | 20.89 | 170,030 | -0.18(-0.84%) |
Feb 06, 2019 | 21.24 | 21.26 | 21.05 | 21.06 | 76,089 | -0.24(-1.14%) |
Feb 05, 2019 | 21.10 | 21.36 | 21.10 | 21.31 | 86,930 | +0.32(+1.53%) |
Feb 04, 2019 | 20.88 | 21.05 | 20.87 | 20.98 | 225,114 | +0.00(+0.02%) |
Feb 01, 2019 | 20.96 | 21.10 | 20.94 | 20.98 | 896,796 | -0.11(-0.53%) |
Jan 31, 2019 | 20.87 | 21.13 | 20.87 | 21.09 | 153,492 | +0.27(+1.30%) |
Jan 30, 2019 | 20.61 | 20.86 | 20.39 | 20.82 | 62,593 | +0.17(+0.81%) |
Jan 29, 2019 | 20.63 | 20.67 | 20.55 | 20.65 | 268,773 | +0.12(+0.59%) |
Jan 28, 2019 | 20.41 | 20.58 | 20.40 | 20.53 | 133,221 | -0.11(-0.54%) |
Jan 25, 2019 | 20.59 | 20.70 | 20.59 | 20.64 | 228,651 | +0.18(+0.86%) |
Jan 24, 2019 | 20.31 | 20.53 | 20.31 | 20.47 | 116,518 | +0.15(+0.73%) |
Jan 23, 2019 | 20.32 | 20.39 | 20.21 | 20.32 | 77,063 | +0.09(+0.46%) |
Jan 22, 2019 | 20.40 | 20.49 | 20.14 | 20.22 | 237,974 | -0.40(-1.94%) |
Jan 18, 2019 | 20.52 | 20.71 | 20.52 | 20.62 | 243,566 | +0.15(+0.73%) |
Jan 17, 2019 | 20.21 | 20.52 | 20.20 | 20.48 | 87,148 | +0.11(+0.55%) |
Jan 16, 2019 | 20.22 | 20.48 | 20.22 | 20.36 | 181,937 | +0.21(+1.02%) |
Jan 15, 2019 | 20.10 | 20.23 | 20.10 | 20.16 | 150,702 | +0.20(+0.98%) |
Jan 14, 2019 | 19.84 | 20.06 | 19.84 | 19.96 | 102,479 | -0.09(-0.46%) |
Jan 11, 2019 | 20.01 | 20.08 | 19.97 | 20.06 | 133,156 | -0.10(-0.51%) |
Jan 10, 2019 | 19.94 | 20.21 | 19.94 | 20.16 | 73,813 | +0.07(+0.37%) |
Jan 09, 2019 | 19.80 | 20.15 | 19.80 | 20.08 | 54,938 | +0.53(+2.72%) |
Jan 08, 2019 | 19.53 | 19.62 | 19.44 | 19.55 | 61,945 | +0.11(+0.58%) |
Jan 07, 2019 | 19.36 | 19.50 | 19.33 | 19.44 | 78,471 | -0.07(-0.33%) |
Jan 04, 2019 | 19.07 | 19.57 | 19.03 | 19.51 | 85,409 | +0.68(+3.61%) |
Jan 03, 2019 | 18.92 | 18.94 | 18.76 | 18.83 | 197,278 | -0.26(-1.37%) |
Jan 02, 2019 | 18.74 | 19.11 | 18.74 | 19.09 | 106,033 | +0.10(+0.54%) |
Dec 31, 2018 | 19.17 | 19.22 | 18.94 | 18.98 | 515,352 | -0.07(-0.39%) |
Dec 28, 2018 | 19.02 | 19.19 | 18.95 | 19.06 | 1,431,032 | +0.15(+0.79%) |
Dec 27, 2018 | 18.64 | 18.92 | 18.57 | 18.91 | 767,605 | -0.06(-0.29%) |
Dec 26, 2018 | 18.61 | 18.98 | 18.56 | 18.97 | 627,279 | +0.36(+1.95%) |
Dec 24, 2018 | 18.69 | 18.86 | 18.56 | 18.60 | 295,820 | -0.08(-0.45%) |
Dec 21, 2018 | 18.84 | 18.98 | 18.61 | 18.69 | 827,589 | -0.13(-0.69%) |
Dec 20, 2018 | 18.89 | 19.01 | 18.70 | 18.82 | 563,804 | +0.16(+0.84%) |
Dec 19, 2018 | 19.07 | 19.20 | 18.52 | 18.66 | 250,502 | -0.28(-1.46%) |
Dec 18, 2018 | 19.00 | 19.10 | 18.91 | 18.94 | 426,724 | +0.06(+0.34%) |
Dec 17, 2018 | 19.02 | 19.15 | 18.82 | 18.87 | 712,200 | -0.24(-1.26%) |
Dec 14, 2018 | 19.13 | 19.33 | 19.06 | 19.11 | 1,914,872 | -0.24(-1.24%) |
Dec 13, 2018 | 19.38 | 19.49 | 19.35 | 19.35 | 1,007,524 | +0.06(+0.29%) |
Dec 12, 2018 | 19.23 | 19.48 | 19.19 | 19.30 | 302,589 | +0.38(+2.00%) |
Dec 11, 2018 | 19.02 | 19.06 | 18.78 | 18.92 | 401,274 | +0.19(+1.04%) |
Dec 10, 2018 | 18.81 | 18.83 | 18.54 | 18.72 | 394,500 | -0.33(-1.74%) |
Dec 07, 2018 | 19.33 | 19.51 | 19.05 | 19.06 | 392,705 | -0.39(-1.99%) |
Dec 06, 2018 | 19.01 | 19.46 | 18.97 | 19.44 | 284,887 | -0.21(-1.08%) |
Dec 04, 2018 | 20.03 | 20.05 | 19.62 | 19.66 | 264,837 | -0.41(-2.02%) |
Dec 03, 2018 | 20.20 | 20.25 | 19.99 | 20.06 | 488,585 | +0.43(+2.21%) |
Nov 30, 2018 | 19.58 | 19.67 | 19.53 | 19.63 | 446,670 | -0.08(-0.42%) |
Nov 29, 2018 | 19.67 | 19.80 | 19.56 | 19.71 | 243,187 | -0.16(-0.79%) |
Nov 28, 2018 | 19.55 | 19.88 | 19.42 | 19.87 | 607,143 | +0.38(+1.94%) |
Nov 27, 2018 | 19.27 | 19.51 | 19.27 | 19.49 | 128,990 | +0.06(+0.28%) |
Nov 26, 2018 | 19.47 | 19.63 | 19.40 | 19.43 | 152,875 | +0.20(+1.06%) |
Nov 23, 2018 | 19.25 | 19.31 | 19.23 | 19.23 | 115,406 | -0.15(-0.76%) |
Nov 21, 2018 | 19.38 | 19.38 | 19.38 | 0 | +0.44(+2.34%) | |
Nov 20, 2018 | 19.02 | 19.12 | 18.90 | 18.94 | 166,010 | -0.47(-2.43%) |
Nov 19, 2018 | 19.49 | 19.59 | 19.37 | 19.41 | 224,074 | -0.21(-1.08%) |
Nov 16, 2018 | 19.40 | 19.66 | 19.36 | 19.62 | 164,602 | +0.04(+0.19%) |
Nov 15, 2018 | 19.28 | 19.67 | 19.28 | 19.58 | 234,158 | +0.37(+1.92%) |
Nov 14, 2018 | 19.23 | 19.32 | 19.09 | 19.21 | 733,220 | +0.24(+1.26%) |
Nov 13, 2018 | 18.95 | 19.18 | 18.89 | 18.97 | 248,392 | +0.24(+1.28%) |
Nov 12, 2018 | 18.94 | 18.96 | 18.71 | 18.73 | 210,279 | -0.42(-2.22%) |
Nov 09, 2018 | 19.26 | 19.26 | 18.94 | 19.16 | 186,383 | -0.24(-1.24%) |
Nov 08, 2018 | 19.84 | 19.91 | 19.38 | 19.40 | 214,073 | -0.84(-4.15%) |
Nov 07, 2018 | 20.13 | 20.26 | 20.01 | 20.24 | 302,024 | +0.31(+1.57%) |
Nov 06, 2018 | 19.86 | 19.99 | 19.84 | 19.92 | 270,628 | -0.12(-0.60%) |
Nov 05, 2018 | 19.91 | 20.05 | 19.89 | 20.04 | 127,484 | +0.11(+0.56%) |
Nov 02, 2018 | 20.14 | 20.23 | 19.76 | 19.93 | 188,550 | +0.18(+0.89%) |
Nov 01, 2018 | 19.31 | 19.76 | 19.23 | 19.76 | 446,938 | +0.77(+4.03%) |
Oct 31, 2018 | 18.79 | 19.07 | 18.79 | 18.99 | 281,210 | +0.42(+2.29%) |
Oct 30, 2018 | 18.35 | 18.59 | 18.30 | 18.57 | 546,879 | +0.30(+1.67%) |
Oct 29, 2018 | 18.85 | 18.85 | 18.10 | 18.26 | 422,665 | -0.48(-2.56%) |
Oct 26, 2018 | 18.50 | 18.86 | 18.50 | 18.74 | 405,925 | -0.03(-0.15%) |
Oct 25, 2018 | 18.54 | 18.84 | 18.54 | 18.77 | 390,503 | +0.38(+2.06%) |
Oct 24, 2018 | 18.93 | 18.93 | 18.38 | 18.39 | 985,671 | -0.68(-3.58%) |
Oct 23, 2018 | 18.84 | 19.15 | 18.78 | 19.07 | 347,512 | -0.21(-1.10%) |
Oct 22, 2018 | 19.44 | 19.46 | 19.23 | 19.29 | 194,628 | +0.28(+1.46%) |
Oct 19, 2018 | 19.17 | 19.24 | 18.94 | 19.01 | 193,643 | +0.16(+0.83%) |
Oct 18, 2018 | 19.10 | 19.14 | 18.81 | 18.85 | 78,855 | -0.40(-2.06%) |
Oct 17, 2018 | 19.30 | 19.37 | 19.20 | 19.25 | 244,886 | -0.23(-1.18%) |
Oct 16, 2018 | 19.25 | 19.52 | 19.21 | 19.48 | 115,710 | +0.42(+2.18%) |
Oct 15, 2018 | 19.09 | 19.24 | 19.01 | 19.07 | 180,018 | -0.30(-1.53%) |
Oct 12, 2018 | 19.34 | 19.39 | 19.17 | 19.36 | 786,169 | +0.68(+3.66%) |
Oct 11, 2018 | 18.69 | 18.91 | 18.52 | 18.68 | 255,880 | +0.03(+0.15%) |
Oct 10, 2018 | 19.15 | 19.15 | 18.65 | 18.65 | 539,707 | -0.68(-3.53%) |
Oct 09, 2018 | 19.19 | 19.43 | 19.19 | 19.33 | 80,876 | -0.19(-0.99%) |
Oct 08, 2018 | 19.36 | 19.58 | 19.36 | 19.53 | 143,030 | +0.02(+0.09%) |
Oct 05, 2018 | 19.72 | 19.74 | 19.36 | 19.51 | 113,238 | -0.14(-0.70%) |
Oct 04, 2018 | 19.93 | 19.97 | 19.55 | 19.65 | 99,188 | -0.41(-2.03%) |
Oct 03, 2018 | 20.38 | 20.44 | 20.02 | 20.05 | 366,677 | -0.25(-1.23%) |
Oct 02, 2018 | 20.35 | 20.39 | 20.23 | 20.30 | 80,230 | -0.19(-0.95%) |
Oct 01, 2018 | 20.69 | 20.72 | 20.46 | 20.50 | 78,243 | -0.06(-0.27%) |
Sep 28, 2018 | 20.49 | 20.70 | 20.49 | 20.55 | 120,065 | -0.10(-0.49%) |
Sep 27, 2018 | 20.64 | 20.80 | 20.63 | 20.65 | 180,815 | -0.06(-0.31%) |
Sep 26, 2018 | 20.65 | 20.92 | 20.65 | 20.72 | 81,042 | +0.05(+0.22%) |
Sep 25, 2018 | 20.60 | 20.70 | 20.60 | 20.67 | 163,107 | +0.10(+0.49%) |
Sep 24, 2018 | 20.69 | 20.76 | 20.55 | 20.57 | 129,502 | -0.45(-2.15%) |
Sep 21, 2018 | 20.99 | 21.15 | 20.99 | 21.02 | 127,434 | +0.03(+0.13%) |
Sep 20, 2018 | 20.99 | 21.01 | 20.87 | 20.99 | 78,920 | +0.18(+0.84%) |
Sep 19, 2018 | 20.63 | 20.87 | 20.63 | 20.82 | 357,344 | +0.31(+1.53%) |
Sep 18, 2018 | 20.35 | 20.51 | 20.35 | 20.51 | 196,526 | +0.17(+0.82%) |
Sep 17, 2018 | 20.22 | 20.39 | 20.22 | 20.34 | 90,290 | -0.09(-0.45%) |
Sep 14, 2018 | 20.51 | 20.58 | 20.39 | 20.43 | 290,953 | -0.02(-0.09%) |
Sep 13, 2018 | 20.39 | 20.60 | 20.39 | 20.45 | 238,759 | +0.30(+1.47%) |
Sep 12, 2018 | 20.01 | 20.24 | 19.92 | 20.15 | 286,270 | +0.19(+0.97%) |
Sep 11, 2018 | 19.75 | 19.96 | 19.67 | 19.96 | 804,903 | -0.19(-0.96%) |
Sep 10, 2018 | 20.40 | 20.40 | 20.08 | 20.15 | 247,738 | -0.20(-1.00%) |
Sep 07, 2018 | 20.36 | 20.54 | 20.30 | 20.36 | 79,971 | +0.08(+0.41%) |
Sep 06, 2018 | 20.27 | 20.34 | 20.15 | 20.27 | 331,899 | +0.09(+0.46%) |
Sep 05, 2018 | 20.31 | 20.31 | 20.13 | 20.18 | 168,329 | -0.36(-1.75%) |
Sep 04, 2018 | 20.69 | 20.69 | 20.54 | 20.54 | 105,221 | -0.71(-3.34%) |
Aug 31, 2018 | 21.25 | 21.25 | 21.25 | 0 | +0.04(+0.17%) | |
Aug 30, 2018 | 21.56 | 21.58 | 21.17 | 21.22 | 124,311 | -0.69(-3.16%) |
Aug 29, 2018 | 21.73 | 21.94 | 21.70 | 21.91 | 159,344 | +0.13(+0.59%) |
Aug 28, 2018 | 21.97 | 21.97 | 21.77 | 21.78 | 145,919 | -0.22(-1.01%) |
Aug 27, 2018 | 21.85 | 22.08 | 21.85 | 22.00 | 210,857 | +0.36(+1.66%) |
Aug 24, 2018 | 21.65 | 21.74 | 21.54 | 21.64 | 190,176 | +0.31(+1.47%) |
Aug 23, 2018 | 21.59 | 21.68 | 21.31 | 21.33 | 122,605 | -0.31(-1.45%) |
Aug 22, 2018 | 21.45 | 21.66 | 21.45 | 21.64 | 181,644 | +0.17(+0.77%) |
Aug 21, 2018 | 21.55 | 21.60 | 21.47 | 21.47 | 158,752 | +0.04(+0.17%) |
Aug 20, 2018 | 21.38 | 21.47 | 21.34 | 21.44 | 130,904 | +0.12(+0.56%) |
Aug 17, 2018 | 21.10 | 21.34 | 21.02 | 21.32 | 72,927 | +0.13(+0.61%) |
Aug 16, 2018 | 21.23 | 21.34 | 21.16 | 21.19 | 197,176 | +0.17(+0.79%) |
Aug 15, 2018 | 21.15 | 21.15 | 20.85 | 21.02 | 217,917 | -0.72(-3.31%) |
Aug 14, 2018 | 21.69 | 21.78 | 21.61 | 21.74 | 172,597 | +0.17(+0.77%) |
Aug 13, 2018 | 21.70 | 21.71 | 21.46 | 21.58 | 266,690 | -0.32(-1.47%) |
Aug 10, 2018 | 22.02 | 22.02 | 21.82 | 21.90 | 243,598 | -0.57(-2.55%) |
Aug 09, 2018 | 22.64 | 22.70 | 22.47 | 22.47 | 86,856 | -0.18(-0.81%) |
Aug 08, 2018 | 22.66 | 22.73 | 22.63 | 22.66 | 159,241 | -0.09(-0.41%) |
Aug 07, 2018 | 22.82 | 22.91 | 22.75 | 22.75 | 67,381 | +0.16(+0.69%) |
Aug 06, 2018 | 22.62 | 22.67 | 22.56 | 22.59 | 104,517 | -0.14(-0.61%) |
Aug 03, 2018 | 22.65 | 22.83 | 22.65 | 22.73 | 72,602 | +0.09(+0.41%) |
Aug 02, 2018 | 22.53 | 22.68 | 22.44 | 22.64 | 94,859 | -0.29(-1.25%) |
Aug 01, 2018 | 22.96 | 23.13 | 22.91 | 22.92 | 105,149 | -0.03(-0.12%) |
Jul 31, 2018 | 22.92 | 23.00 | 22.85 | 22.95 | 146,745 | -0.05(-0.20%) |
Jul 30, 2018 | 23.12 | 23.18 | 22.95 | 23.00 | 145,685 | -0.05(-0.20%) |
Jul 27, 2018 | 23.16 | 23.25 | 23.00 | 23.04 | 428,898 | +0.14(+0.60%) |
Jul 26, 2018 | 22.93 | 23.18 | 22.90 | 22.90 | 135,571 | -0.26(-1.12%) |
Jul 25, 2018 | 23.04 | 23.17 | 22.90 | 23.16 | 281,960 | +0.29(+1.25%) |
Jul 24, 2018 | 22.97 | 23.02 | 22.84 | 22.88 | 148,404 | +0.22(+0.98%) |
Jul 23, 2018 | 22.65 | 22.66 | 22.56 | 22.66 | 185,702 | -0.09(-0.41%) |
Jul 20, 2018 | 22.88 | 22.88 | 22.72 | 22.75 | 275,649 | +0.14(+0.61%) |
Jul 19, 2018 | 22.55 | 22.68 | 22.50 | 22.61 | 152,402 | -0.35(-1.53%) |
Jul 18, 2018 | 22.90 | 23.02 | 22.84 | 22.96 | 242,156 | -0.14(-0.60%) |
Jul 17, 2018 | 22.83 | 23.13 | 22.83 | 23.10 | 211,689 | +0.11(+0.48%) |
Jul 16, 2018 | 23.04 | 23.07 | 22.91 | 22.99 | 90,384 | -0.12(-0.52%) |
Jul 13, 2018 | 23.09 | 23.16 | 23.05 | 23.11 | 51,421 | +0.00(+0.00%) |
Jul 12, 2018 | 23.14 | 23.23 | 23.06 | 23.11 | 413,896 | +0.26(+1.13%) |
Jul 11, 2018 | 22.94 | 23.03 | 22.79 | 22.85 | 94,629 | -0.36(-1.55%) |
Jul 10, 2018 | 23.14 | 23.24 | 23.06 | 23.21 | 166,268 | +0.00(+0.00%) |
Jul 09, 2018 | 23.24 | 23.26 | 23.09 | 23.21 | 109,840 | +0.23(+1.00%) |
Jul 06, 2018 | 22.64 | 22.99 | 22.64 | 22.98 | 125,351 | +0.41(+1.80%) |
Jul 05, 2018 | 22.61 | 22.61 | 22.39 | 22.57 | 103,559 | +0.10(+0.45%) |
Jul 03, 2018 | 22.47 | 22.47 | 22.47 | 0 | +0.15(+0.66%) | |
Jul 02, 2018 | 22.18 | 22.34 | 22.18 | 22.32 | 101,526 | -0.16(-0.70%) |
Jun 29, 2018 | 22.56 | 22.42 | 22.48 | 156,912 | +0.25(+1.12%) | |
Jun 28, 2018 | 22.07 | 22.23 | 21.94 | 22.23 | 395,300 | +0.34(+1.56%) |
Jun 27, 2018 | 22.32 | 22.32 | 21.88 | 21.89 | 141,344 | -0.58(-2.59%) |
Jun 26, 2018 | 22.61 | 22.61 | 22.44 | 22.47 | 99,430 | -0.11(-0.49%) |
Jun 25, 2018 | 22.77 | 22.77 | 22.41 | 22.58 | 268,382 | -0.42(-1.85%) |
Jun 22, 2018 | 23.06 | 23.07 | 22.91 | 23.01 | 68,736 | +0.24(+1.05%) |
Jun 21, 2018 | 22.92 | 22.94 | 22.75 | 22.77 | 180,285 | -0.22(-0.96%) |
Jun 20, 2018 | 23.20 | 23.23 | 22.99 | 22.99 | 208,890 | +0.08(+0.36%) |
Jun 19, 2018 | 22.75 | 22.95 | 22.69 | 22.90 | 423,217 | -0.31(-1.35%) |
Jun 18, 2018 | 23.14 | 23.26 | 23.03 | 23.22 | 78,036 | -0.18(-0.79%) |
Jun 15, 2018 | 23.41 | 23.21 | 23.40 | 40,290 | -0.09(-0.39%) | |
Jun 14, 2018 | 23.53 | 23.70 | 23.48 | 23.50 | 95,419 | +0.01(+0.04%) |
Jun 13, 2018 | 23.74 | 23.81 | 23.34 | 23.49 | 442,935 | -0.23(-0.97%) |
Jun 12, 2018 | 23.67 | 23.84 | 23.67 | 23.72 | 193,819 | +0.08(+0.35%) |
Jun 11, 2018 | 23.67 | 23.75 | 23.58 | 23.63 | 245,340 | -0.02(-0.08%) |
Jun 08, 2018 | 23.48 | 23.74 | 23.41 | 23.65 | 104,291 | +0.14(+0.59%) |
Jun 07, 2018 | 23.71 | 23.72 | 23.36 | 23.51 | 149,895 | -0.25(-1.05%) |
Jun 06, 2018 | 23.79 | 23.76 | 368,641 | +0.30(+1.30%) | ||
Jun 05, 2018 | 23.53 | 23.58 | 23.46 | 23.46 | 89,348 | -0.17(-0.70%) |
Jun 04, 2018 | 23.53 | 23.66 | 23.53 | 23.62 | 83,570 | +0.19(+0.83%) |