Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 20.30 | 20.39 | 19.89 | 20.06 | 255,007 | -0.13(-0.66%) |
Apr 29, 2019 | 20.37 | 20.37 | 20.12 | 20.19 | 273,658 | -0.10(-0.50%) |
Apr 26, 2019 | 20.68 | 20.69 | 19.96 | 20.30 | 463,287 | -0.35(-1.70%) |
Apr 25, 2019 | 20.68 | 20.80 | 20.42 | 20.65 | 394,805 | -0.04(-0.19%) |
Apr 24, 2019 | 21.32 | 21.32 | 20.65 | 20.68 | 285,861 | -0.54(-2.57%) |
Apr 23, 2019 | 21.26 | 21.38 | 21.04 | 21.23 | 448,411 | +0.01(+0.04%) |
Apr 22, 2019 | 20.75 | 21.23 | 20.75 | 21.22 | 302,467 | +0.69(+3.37%) |
Apr 18, 2019 | 20.94 | 21.00 | 20.17 | 20.53 | 467,787 | -0.47(-2.26%) |
Apr 17, 2019 | 20.69 | 21.08 | 20.69 | 21.00 | 267,962 | +0.43(+2.08%) |
Apr 16, 2019 | 20.52 | 20.61 | 20.31 | 20.58 | 183,417 | +0.10(+0.49%) |
Apr 15, 2019 | 20.45 | 20.62 | 20.30 | 20.47 | 632,405 | -0.02(-0.11%) |
Apr 12, 2019 | 20.15 | 20.51 | 20.02 | 20.50 | 810,368 | +0.71(+3.58%) |
Apr 11, 2019 | 19.75 | 19.90 | 19.47 | 19.79 | 315,593 | -0.05(-0.27%) |
Apr 10, 2019 | 19.84 | 20.07 | 19.74 | 19.84 | 642,178 | +0.08(+0.39%) |
Apr 09, 2019 | 19.81 | 19.89 | 19.52 | 19.77 | 297,617 | -0.05(-0.24%) |
Apr 08, 2019 | 19.68 | 20.05 | 19.65 | 19.81 | 366,187 | +0.18(+0.91%) |
Apr 05, 2019 | 19.10 | 19.65 | 19.10 | 19.63 | 308,258 | +0.54(+2.81%) |
Apr 04, 2019 | 19.15 | 19.28 | 18.79 | 19.10 | 524,406 | -0.05(-0.28%) |
Apr 03, 2019 | 19.32 | 19.49 | 19.03 | 19.15 | 731,427 | -0.16(-0.85%) |
Apr 02, 2019 | 19.54 | 19.54 | 19.19 | 19.32 | 369,760 | -0.19(-0.96%) |
Apr 01, 2019 | 19.40 | 19.56 | 19.36 | 19.50 | 696,104 | +0.29(+1.50%) |
Mar 29, 2019 | 19.44 | 19.53 | 19.18 | 19.21 | 277,407 | +0.05(+0.28%) |
Mar 28, 2019 | 19.08 | 19.23 | 19.00 | 19.16 | 286,435 | +0.02(+0.08%) |
Mar 27, 2019 | 19.36 | 19.45 | 18.96 | 19.14 | 335,437 | -0.24(-1.23%) |
Mar 26, 2019 | 19.40 | 19.61 | 19.34 | 19.38 | 235,194 | +0.25(+1.29%) |
Mar 25, 2019 | 19.21 | 19.28 | 18.93 | 19.14 | 272,138 | -0.12(-0.60%) |
Mar 22, 2019 | 19.65 | 19.65 | 19.05 | 19.25 | 338,516 | -0.57(-2.88%) |
Mar 21, 2019 | 19.67 | 19.97 | 19.60 | 19.82 | 411,802 | +0.07(+0.35%) |
Mar 20, 2019 | 19.31 | 19.87 | 19.04 | 19.75 | 383,371 | +0.45(+2.32%) |
Mar 19, 2019 | 19.95 | 19.95 | 19.27 | 19.31 | 294,451 | -0.32(-1.61%) |
Mar 18, 2019 | 19.24 | 19.63 | 19.18 | 19.62 | 513,302 | +0.43(+2.25%) |
Mar 15, 2019 | 19.01 | 19.23 | 18.91 | 19.19 | 673,660 | +0.17(+0.89%) |
Mar 14, 2019 | 19.08 | 19.23 | 18.99 | 19.02 | 564,041 | -0.08(-0.44%) |
Mar 13, 2019 | 19.12 | 19.24 | 18.90 | 19.11 | 628,970 | +0.17(+0.90%) |
Mar 12, 2019 | 19.46 | 19.55 | 18.88 | 18.94 | 796,636 | -0.43(-2.23%) |
Mar 11, 2019 | 19.58 | 19.63 | 19.24 | 19.37 | 1,174,272 | -0.05(-0.24%) |
Mar 08, 2019 | 19.96 | 19.96 | 19.08 | 19.41 | 661,074 | -0.55(-2.74%) |
Mar 07, 2019 | 20.14 | 20.29 | 19.88 | 19.96 | 672,146 | -0.12(-0.58%) |
Mar 06, 2019 | 20.42 | 20.62 | 20.04 | 20.08 | 374,144 | -0.39(-1.92%) |
Mar 05, 2019 | 20.42 | 20.84 | 20.20 | 20.47 | 614,923 | +0.16(+0.80%) |
Mar 04, 2019 | 19.82 | 20.35 | 19.58 | 20.31 | 831,786 | +0.65(+3.29%) |
Mar 01, 2019 | 19.78 | 20.14 | 19.61 | 19.66 | 598,275 | -0.05(-0.27%) |
Feb 28, 2019 | 20.03 | 20.15 | 19.52 | 19.71 | 593,991 | -0.06(-0.31%) |
Feb 27, 2019 | 19.58 | 19.92 | 19.38 | 19.78 | 273,834 | +0.45(+2.31%) |
Feb 26, 2019 | 19.28 | 19.56 | 19.12 | 19.33 | 268,784 | +0.05(+0.28%) |
Feb 25, 2019 | 19.21 | 19.36 | 18.92 | 19.28 | 463,549 | +0.07(+0.36%) |
Feb 22, 2019 | 19.12 | 19.41 | 19.12 | 19.21 | 424,244 | +0.27(+1.45%) |
Feb 21, 2019 | 19.46 | 19.53 | 18.79 | 18.93 | 397,271 | -0.57(-2.90%) |
Feb 20, 2019 | 19.22 | 19.60 | 19.15 | 19.50 | 360,370 | +0.26(+1.35%) |
Feb 19, 2019 | 18.79 | 19.31 | 18.53 | 19.24 | 406,398 | +0.40(+2.15%) |
Feb 15, 2019 | 18.75 | 18.96 | 18.64 | 18.83 | 307,184 | +0.28(+1.52%) |
Feb 14, 2019 | 18.42 | 18.73 | 18.36 | 18.55 | 268,648 | -0.02(-0.12%) |
Feb 13, 2019 | 18.37 | 18.94 | 18.31 | 18.57 | 344,179 | +0.29(+1.59%) |
Feb 12, 2019 | 18.26 | 18.57 | 18.06 | 18.28 | 306,572 | +0.22(+1.23%) |
Feb 11, 2019 | 17.86 | 18.15 | 17.66 | 18.06 | 184,036 | +0.05(+0.30%) |
Feb 08, 2019 | 18.17 | 18.23 | 17.79 | 18.01 | 267,771 | -0.16(-0.88%) |
Feb 07, 2019 | 18.75 | 18.78 | 17.99 | 18.17 | 453,302 | -0.70(-3.68%) |
Feb 06, 2019 | 18.43 | 18.96 | 18.41 | 18.86 | 282,102 | +0.26(+1.40%) |
Feb 05, 2019 | 18.76 | 18.99 | 18.60 | 18.60 | 276,395 | -0.21(-1.10%) |
Feb 04, 2019 | 18.57 | 18.81 | 18.44 | 18.81 | 1,013,521 | +0.15(+0.82%) |
Feb 01, 2019 | 18.80 | 18.87 | 18.59 | 18.66 | 561,206 | -0.09(-0.49%) |
Jan 31, 2019 | 18.76 | 19.15 | 18.62 | 18.75 | 390,666 | +0.10(+0.53%) |
Jan 30, 2019 | 18.34 | 18.79 | 18.10 | 18.65 | 386,029 | +0.55(+3.04%) |
Jan 29, 2019 | 17.87 | 18.19 | 17.87 | 18.10 | 285,259 | +0.37(+2.09%) |
Jan 28, 2019 | 17.39 | 17.82 | 17.34 | 17.73 | 532,162 | +0.05(+0.26%) |
Jan 25, 2019 | 17.49 | 17.75 | 17.37 | 17.68 | 267,064 | +0.43(+2.50%) |
Jan 24, 2019 | 17.43 | 17.53 | 16.97 | 17.25 | 428,272 | -0.19(-1.08%) |
Jan 23, 2019 | 18.43 | 18.45 | 17.33 | 17.44 | 641,707 | -0.97(-5.26%) |
Jan 22, 2019 | 18.49 | 18.63 | 18.20 | 18.41 | 1,380,498 | -0.20(-1.10%) |
Jan 18, 2019 | 18.93 | 19.10 | 18.55 | 18.61 | 654,969 | -0.17(-0.93%) |
Jan 17, 2019 | 18.29 | 18.88 | 18.22 | 18.79 | 458,285 | +0.39(+2.14%) |
Jan 16, 2019 | 18.37 | 18.61 | 18.31 | 18.39 | 408,921 | +0.05(+0.29%) |
Jan 15, 2019 | 18.20 | 18.41 | 18.15 | 18.34 | 383,647 | +0.23(+1.30%) |
Jan 14, 2019 | 18.08 | 18.47 | 17.98 | 18.11 | 548,509 | -0.11(-0.62%) |
Jan 11, 2019 | 17.90 | 18.25 | 17.71 | 18.22 | 718,694 | +0.20(+1.13%) |
Jan 10, 2019 | 17.28 | 18.18 | 17.19 | 18.02 | 373,646 | +0.57(+3.30%) |
Jan 09, 2019 | 17.24 | 17.53 | 17.07 | 17.44 | 400,115 | +0.44(+2.58%) |
Jan 08, 2019 | 17.79 | 17.79 | 16.92 | 17.00 | 585,417 | -0.49(-2.81%) |
Jan 07, 2019 | 17.62 | 17.70 | 17.12 | 17.49 | 563,615 | +0.17(+1.00%) |
Jan 04, 2019 | 17.09 | 17.54 | 16.87 | 17.32 | 746,723 | +0.64(+3.85%) |
Jan 03, 2019 | 16.58 | 16.89 | 16.24 | 16.68 | 402,096 | +0.20(+1.24%) |
Jan 02, 2019 | 15.66 | 16.67 | 15.47 | 16.47 | 346,167 | +0.54(+3.37%) |
Dec 31, 2018 | 15.61 | 16.07 | 15.41 | 15.94 | 413,950 | +0.45(+2.93%) |
Dec 28, 2018 | 15.19 | 15.79 | 15.12 | 15.48 | 611,472 | +0.33(+2.15%) |
Dec 27, 2018 | 15.37 | 15.50 | 14.60 | 15.16 | 646,341 | -0.65(-4.12%) |
Dec 26, 2018 | 15.02 | 15.82 | 14.53 | 15.81 | 418,948 | +0.90(+6.07%) |
Dec 24, 2018 | 15.46 | 15.48 | 14.87 | 14.90 | 385,135 | -0.80(-5.10%) |
Dec 21, 2018 | 15.80 | 16.07 | 15.36 | 15.70 | 992,526 | -0.13(-0.80%) |
Dec 20, 2018 | 15.79 | 16.50 | 15.77 | 15.83 | 589,174 | -0.17(-1.07%) |
Dec 19, 2018 | 15.08 | 16.47 | 15.08 | 16.00 | 1,084,319 | +1.02(+6.79%) |
Dec 18, 2018 | 15.61 | 15.68 | 14.92 | 14.99 | 818,504 | -0.64(-4.07%) |
Dec 17, 2018 | 16.11 | 16.22 | 15.58 | 15.62 | 674,503 | -0.55(-3.38%) |
Dec 14, 2018 | 16.67 | 17.09 | 16.11 | 16.17 | 780,835 | -0.72(-4.25%) |
Dec 13, 2018 | 16.77 | 17.24 | 16.57 | 16.89 | 551,347 | +0.10(+0.62%) |
Dec 12, 2018 | 17.42 | 17.60 | 16.77 | 16.78 | 526,779 | -0.36(-2.09%) |
Dec 11, 2018 | 17.46 | 17.70 | 17.01 | 17.14 | 586,565 | +0.07(+0.44%) |
Dec 10, 2018 | 17.28 | 17.50 | 16.91 | 17.06 | 429,950 | -0.50(-2.85%) |
Dec 07, 2018 | 18.31 | 18.66 | 17.50 | 17.57 | 597,495 | -0.19(-1.09%) |
Dec 06, 2018 | 17.92 | 17.95 | 17.51 | 17.76 | 498,036 | -0.64(-3.49%) |
Dec 04, 2018 | 18.99 | 19.11 | 18.28 | 18.40 | 536,649 | -0.58(-3.03%) |
Dec 03, 2018 | 19.34 | 19.76 | 18.78 | 18.98 | 662,397 | +0.37(+2.01%) |
Nov 30, 2018 | 18.80 | 18.86 | 18.37 | 18.61 | 956,420 | -0.37(-1.93%) |
Nov 29, 2018 | 18.51 | 19.28 | 18.49 | 18.97 | 489,189 | +0.63(+3.42%) |
Nov 28, 2018 | 18.17 | 18.48 | 18.11 | 18.34 | 464,077 | +0.13(+0.69%) |
Nov 27, 2018 | 18.22 | 18.47 | 17.99 | 18.22 | 420,732 | -0.01(-0.08%) |
Nov 26, 2018 | 18.61 | 18.76 | 18.19 | 18.23 | 621,814 | +0.00(+0.00%) |
Nov 23, 2018 | 18.66 | 18.74 | 18.20 | 18.23 | 388,206 | -0.49(-2.61%) |
Nov 21, 2018 | 18.72 | 18.72 | 18.72 | 0 | +0.83(+4.64%) | |
Nov 20, 2018 | 18.49 | 18.58 | 17.82 | 17.89 | 505,308 | -1.00(-5.29%) |
Nov 19, 2018 | 18.51 | 19.00 | 18.38 | 18.89 | 524,241 | +0.24(+1.31%) |
Nov 16, 2018 | 18.77 | 18.94 | 18.25 | 18.65 | 505,910 | +0.07(+0.40%) |
Nov 15, 2018 | 18.07 | 18.90 | 18.07 | 18.57 | 625,010 | +0.45(+2.49%) |
Nov 14, 2018 | 17.66 | 18.36 | 17.63 | 18.12 | 582,014 | +0.73(+4.22%) |
Nov 13, 2018 | 17.42 | 17.70 | 17.09 | 17.39 | 730,362 | -0.04(-0.25%) |
Nov 12, 2018 | 17.88 | 18.05 | 17.43 | 17.43 | 492,713 | -0.33(-1.84%) |
Nov 09, 2018 | 18.04 | 18.04 | 17.44 | 17.76 | 886,423 | -0.52(-2.84%) |
Nov 08, 2018 | 18.91 | 18.95 | 17.98 | 18.28 | 452,084 | -0.72(-3.78%) |
Nov 07, 2018 | 19.26 | 19.35 | 18.73 | 19.00 | 352,870 | +0.02(+0.12%) |
Nov 06, 2018 | 19.42 | 19.48 | 18.85 | 18.97 | 241,083 | -0.39(-2.03%) |
Nov 05, 2018 | 19.48 | 19.68 | 19.04 | 19.37 | 361,186 | +0.13(+0.65%) |
Nov 02, 2018 | 20.08 | 20.08 | 18.88 | 19.24 | 873,600 | -0.76(-3.81%) |
Nov 01, 2018 | 19.91 | 20.45 | 19.85 | 20.00 | 415,277 | +0.33(+1.66%) |
Oct 31, 2018 | 19.71 | 20.51 | 19.60 | 19.68 | 555,354 | +0.17(+0.87%) |
Oct 30, 2018 | 19.34 | 19.57 | 19.14 | 19.51 | 614,850 | +0.10(+0.53%) |
Oct 29, 2018 | 20.13 | 20.13 | 19.13 | 19.40 | 620,046 | -0.55(-2.76%) |
Oct 26, 2018 | 19.52 | 20.31 | 19.29 | 19.95 | 634,129 | -0.01(-0.04%) |
Oct 25, 2018 | 20.72 | 20.79 | 19.16 | 19.96 | 1,138,747 | -0.60(-2.93%) |
Oct 24, 2018 | 21.41 | 21.45 | 20.56 | 20.56 | 607,873 | -0.67(-3.15%) |
Oct 23, 2018 | 21.04 | 21.28 | 20.45 | 21.23 | 638,549 | -0.21(-0.99%) |
Oct 22, 2018 | 21.31 | 21.51 | 21.14 | 21.44 | 296,646 | +0.13(+0.62%) |
Oct 19, 2018 | 21.64 | 21.79 | 21.25 | 21.31 | 203,705 | -0.21(-0.96%) |
Oct 18, 2018 | 22.11 | 22.16 | 21.32 | 21.52 | 369,717 | -0.80(-3.59%) |
Oct 17, 2018 | 22.73 | 22.73 | 22.20 | 22.32 | 183,774 | -0.52(-2.28%) |
Oct 16, 2018 | 22.36 | 22.88 | 22.30 | 22.84 | 186,345 | +0.62(+2.81%) |
Oct 15, 2018 | 22.98 | 23.04 | 22.21 | 22.22 | 343,700 | -0.57(-2.51%) |
Oct 12, 2018 | 22.96 | 23.09 | 22.52 | 22.79 | 243,057 | +0.29(+1.31%) |
Oct 11, 2018 | 22.77 | 22.93 | 22.30 | 22.49 | 273,508 | -0.45(-1.95%) |
Oct 10, 2018 | 23.93 | 24.03 | 22.82 | 22.94 | 328,155 | -1.08(-4.49%) |
Oct 09, 2018 | 24.07 | 24.18 | 23.64 | 24.02 | 134,617 | +0.10(+0.40%) |
Oct 08, 2018 | 23.98 | 24.14 | 23.74 | 23.93 | 65,376 | -0.23(-0.94%) |
Oct 05, 2018 | 24.54 | 24.61 | 24.00 | 24.15 | 171,978 | -0.40(-1.64%) |
Oct 04, 2018 | 24.72 | 24.85 | 24.35 | 24.56 | 194,061 | -0.29(-1.18%) |
Oct 03, 2018 | 24.33 | 24.91 | 24.21 | 24.85 | 209,535 | +0.57(+2.36%) |
Oct 02, 2018 | 24.58 | 24.62 | 24.22 | 24.28 | 99,533 | -0.32(-1.28%) |
Oct 01, 2018 | 24.48 | 24.70 | 24.46 | 24.59 | 142,423 | +0.40(+1.67%) |
Sep 28, 2018 | 23.79 | 24.51 | 23.79 | 24.19 | 179,468 | +0.37(+1.54%) |
Sep 27, 2018 | 23.99 | 24.02 | 23.74 | 23.82 | 195,332 | +0.10(+0.40%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.69 | 23.73 | 189,627 | -0.70(-2.87%) |
Sep 25, 2018 | 24.52 | 24.72 | 24.40 | 24.43 | 156,807 | +0.15(+0.60%) |
Sep 24, 2018 | 24.03 | 24.46 | 24.03 | 24.28 | 209,588 | +0.47(+1.96%) |
Sep 21, 2018 | 23.80 | 24.03 | 23.67 | 23.82 | 205,018 | +0.05(+0.21%) |
Sep 20, 2018 | 24.08 | 24.16 | 23.32 | 23.76 | 269,757 | -0.13(-0.55%) |
Sep 19, 2018 | 23.58 | 24.09 | 23.51 | 23.90 | 216,490 | +0.50(+2.12%) |
Sep 18, 2018 | 23.41 | 23.50 | 23.25 | 23.40 | 232,522 | +0.53(+2.33%) |
Sep 17, 2018 | 23.04 | 23.06 | 22.79 | 22.87 | 139,423 | -0.06(-0.25%) |
Sep 14, 2018 | 23.26 | 23.38 | 22.85 | 22.93 | 188,699 | -0.39(-1.66%) |
Sep 13, 2018 | 23.47 | 23.53 | 23.15 | 23.31 | 150,273 | -0.13(-0.56%) |
Sep 12, 2018 | 23.15 | 23.55 | 23.07 | 23.44 | 246,256 | +0.41(+1.77%) |
Sep 11, 2018 | 22.62 | 23.14 | 22.30 | 23.04 | 241,806 | +0.37(+1.64%) |
Sep 10, 2018 | 22.99 | 23.00 | 22.52 | 22.66 | 154,078 | -0.15(-0.67%) |
Sep 07, 2018 | 22.42 | 22.89 | 22.23 | 22.82 | 193,636 | +0.26(+1.13%) |
Sep 06, 2018 | 22.39 | 22.67 | 22.23 | 22.56 | 214,031 | +0.12(+0.55%) |
Sep 05, 2018 | 22.36 | 22.44 | 22.00 | 22.44 | 201,066 | -0.04(-0.16%) |
Sep 04, 2018 | 23.06 | 23.12 | 22.43 | 22.47 | 174,760 | -0.64(-2.78%) |
Aug 31, 2018 | 23.12 | 23.12 | 23.12 | 0 | -0.28(-1.22%) | |
Aug 30, 2018 | 23.59 | 23.63 | 23.17 | 23.40 | 107,550 | -0.15(-0.65%) |
Aug 29, 2018 | 23.45 | 23.65 | 23.28 | 23.55 | 117,688 | +0.28(+1.18%) |
Aug 28, 2018 | 23.51 | 23.66 | 23.20 | 23.28 | 171,533 | -0.10(-0.43%) |
Aug 27, 2018 | 23.43 | 23.60 | 23.31 | 23.38 | 224,477 | +0.12(+0.53%) |
Aug 24, 2018 | 23.23 | 23.49 | 23.13 | 23.26 | 117,257 | +0.30(+1.29%) |
Aug 23, 2018 | 23.10 | 23.10 | 22.79 | 22.96 | 133,642 | -0.29(-1.25%) |
Aug 22, 2018 | 22.79 | 23.37 | 22.79 | 23.25 | 231,203 | +0.72(+3.18%) |
Aug 21, 2018 | 22.30 | 22.86 | 22.24 | 22.53 | 217,435 | +0.44(+2.00%) |
Aug 20, 2018 | 22.23 | 22.23 | 21.88 | 22.09 | 301,501 | -0.12(-0.55%) |
Aug 17, 2018 | 22.30 | 22.45 | 22.00 | 22.21 | 189,490 | +0.09(+0.43%) |
Aug 16, 2018 | 22.15 | 22.40 | 22.08 | 22.12 | 206,836 | -0.04(-0.20%) |
Aug 15, 2018 | 22.85 | 22.93 | 21.96 | 22.16 | 298,233 | -0.96(-4.13%) |
Aug 14, 2018 | 23.10 | 23.32 | 22.97 | 23.12 | 254,882 | +0.21(+0.92%) |
Aug 13, 2018 | 23.31 | 23.42 | 22.75 | 22.91 | 130,991 | -0.42(-1.80%) |
Aug 10, 2018 | 23.47 | 23.55 | 23.12 | 23.33 | 204,406 | -0.24(-1.01%) |
Aug 09, 2018 | 23.64 | 23.76 | 23.44 | 23.57 | 163,399 | -0.05(-0.21%) |
Aug 08, 2018 | 23.70 | 23.76 | 23.24 | 23.62 | 160,898 | -0.20(-0.85%) |
Aug 07, 2018 | 24.64 | 24.64 | 23.79 | 23.82 | 147,208 | -0.59(-2.43%) |
Aug 06, 2018 | 24.46 | 24.65 | 24.33 | 24.41 | 75,468 | +0.15(+0.63%) |
Aug 03, 2018 | 24.25 | 24.36 | 24.13 | 24.26 | 170,293 | +0.01(+0.06%) |
Aug 02, 2018 | 24.41 | 24.65 | 24.15 | 24.25 | 263,639 | -0.40(-1.62%) |
Aug 01, 2018 | 24.75 | 24.93 | 24.33 | 24.65 | 252,345 | -0.25(-0.99%) |
Jul 31, 2018 | 24.89 | 24.99 | 23.87 | 24.89 | 260,107 | +0.03(+0.12%) |
Jul 30, 2018 | 25.85 | 26.25 | 24.81 | 24.86 | 324,135 | -1.17(-4.51%) |
Jul 27, 2018 | 26.22 | 26.28 | 25.75 | 26.04 | 218,084 | -0.22(-0.82%) |
Jul 26, 2018 | 26.28 | 26.41 | 26.09 | 26.25 | 88,789 | -0.03(-0.11%) |
Jul 25, 2018 | 26.09 | 26.32 | 25.89 | 26.28 | 107,630 | +0.32(+1.22%) |
Jul 24, 2018 | 26.18 | 25.68 | 25.96 | 104,394 | +0.37(+1.43%) | |
Jul 23, 2018 | 25.84 | 25.84 | 25.37 | 25.60 | 146,581 | -0.10(-0.39%) |
Jul 20, 2018 | 25.81 | 25.99 | 25.62 | 25.70 | 128,756 | +0.00(+0.00%) |
Jul 19, 2018 | 25.84 | 26.24 | 25.65 | 25.70 | 130,831 | -0.28(-1.08%) |
Jul 18, 2018 | 25.94 | 26.07 | 25.56 | 25.98 | 166,439 | -0.07(-0.28%) |
Jul 17, 2018 | 25.71 | 26.18 | 25.42 | 26.05 | 196,306 | +0.19(+0.75%) |
Jul 16, 2018 | 26.48 | 26.50 | 25.74 | 25.86 | 386,763 | -0.75(-2.81%) |
Jul 13, 2018 | 26.84 | 26.87 | 26.14 | 26.61 | 271,003 | -0.13(-0.48%) |
Jul 12, 2018 | 26.63 | 26.96 | 26.58 | 26.73 | 154,032 | +0.22(+0.81%) |
Jul 11, 2018 | 26.68 | 27.20 | 26.40 | 26.52 | 309,478 | -0.22(-0.81%) |
Jul 10, 2018 | 26.45 | 26.76 | 26.34 | 26.73 | 163,481 | +0.42(+1.59%) |
Jul 09, 2018 | 26.36 | 26.42 | 26.26 | 26.32 | 138,936 | +0.12(+0.47%) |
Jul 06, 2018 | 25.50 | 26.22 | 25.50 | 26.20 | 130,256 | +0.51(+1.99%) |
Jul 05, 2018 | 25.99 | 26.02 | 25.52 | 25.68 | 162,469 | -0.25(-0.97%) |
Jul 03, 2018 | 25.94 | 25.94 | 25.94 | 0 | +0.37(+1.46%) | |
Jul 02, 2018 | 25.68 | 25.78 | 25.48 | 25.56 | 56,489 | -0.35(-1.33%) |
Jun 29, 2018 | 25.76 | 26.09 | 25.63 | 25.91 | 135,083 | +0.44(+1.72%) |
Jun 28, 2018 | 25.43 | 25.77 | 25.39 | 25.47 | 160,309 | +0.14(+0.57%) |
Jun 27, 2018 | 25.30 | 25.76 | 25.27 | 25.32 | 219,802 | +0.19(+0.74%) |
Jun 26, 2018 | 24.57 | 25.25 | 24.57 | 25.14 | 182,445 | +0.73(+2.99%) |
Jun 25, 2018 | 25.00 | 25.02 | 24.38 | 24.41 | 110,613 | -0.61(-2.46%) |
Jun 22, 2018 | 24.76 | 25.16 | 24.70 | 25.02 | 165,366 | +0.96(+3.98%) |
Jun 21, 2018 | 24.47 | 24.53 | 23.94 | 24.07 | 112,946 | -0.54(-2.21%) |
Jun 20, 2018 | 24.43 | 24.65 | 24.30 | 24.61 | 122,896 | +0.44(+1.83%) |
Jun 19, 2018 | 24.04 | 24.31 | 23.91 | 24.17 | 146,078 | -0.35(-1.43%) |
Jun 18, 2018 | 24.13 | 24.63 | 24.13 | 24.52 | 147,176 | +0.40(+1.66%) |
Jun 15, 2018 | 25.02 | 23.97 | 24.12 | 595,431 | -0.90(-3.60%) | |
Jun 14, 2018 | 25.39 | 25.39 | 24.80 | 25.02 | 283,791 | -0.21(-0.85%) |
Jun 13, 2018 | 25.65 | 25.71 | 25.20 | 25.23 | 221,819 | -0.46(-1.81%) |
Jun 12, 2018 | 25.45 | 26.01 | 25.14 | 25.70 | 415,132 | +0.31(+1.21%) |
Jun 11, 2018 | 25.17 | 25.45 | 24.86 | 25.39 | 218,229 | +0.16(+0.62%) |
Jun 08, 2018 | 25.15 | 25.33 | 24.98 | 25.23 | 247,549 | +0.09(+0.37%) |
Jun 07, 2018 | 25.14 | 25.65 | 24.87 | 25.14 | 420,823 | +0.25(+1.01%) |
Jun 06, 2018 | 24.70 | 24.89 | 185,131 | -0.06(-0.26%) | ||
Jun 05, 2018 | 24.79 | 25.13 | 24.40 | 24.95 | 164,698 | +0.09(+0.35%) |
Jun 04, 2018 | 25.46 | 25.69 | 24.79 | 24.87 | 179,974 | -0.59(-2.33%) |
Jun 01, 2018 | 25.11 | 25.67 | 25.05 | 25.46 | 229,339 | +0.39(+1.57%) |
May 31, 2018 | 24.47 | 25.11 | 24.35 | 25.07 | 345,110 | +0.39(+1.56%) |
May 30, 2018 | 24.17 | 25.04 | 24.13 | 24.68 | 291,392 | +0.71(+2.98%) |
May 29, 2018 | 24.30 | 24.30 | 23.74 | 23.97 | 364,515 | -0.71(-2.88%) |
May 25, 2018 | 24.68 | 24.68 | 24.68 | 0 | -0.53(-2.08%) | |
May 24, 2018 | 25.05 | 25.34 | 24.78 | 25.20 | 193,547 | -0.21(-0.81%) |
May 23, 2018 | 25.59 | 25.59 | 25.00 | 25.41 | 220,378 | -0.33(-1.27%) |
May 22, 2018 | 26.20 | 26.90 | 25.68 | 25.73 | 267,399 | -0.19(-0.74%) |
May 21, 2018 | 26.10 | 26.22 | 25.63 | 25.93 | 144,002 | -0.05(-0.19%) |
May 18, 2018 | 25.61 | 26.39 | 25.49 | 25.98 | 357,128 | +0.28(+1.08%) |
May 17, 2018 | 24.45 | 25.77 | 24.40 | 25.70 | 403,588 | +1.43(+5.91%) |
May 16, 2018 | 24.24 | 24.41 | 24.13 | 24.26 | 471,104 | +0.01(+0.06%) |
May 15, 2018 | 24.31 | 24.48 | 23.92 | 24.25 | 216,927 | -0.25(-1.01%) |
May 14, 2018 | 24.70 | 24.75 | 24.46 | 24.50 | 93,854 | +0.00(+0.00%) |
May 11, 2018 | 24.81 | 24.81 | 24.33 | 24.50 | 178,776 | -0.28(-1.15%) |
May 10, 2018 | 24.62 | 24.90 | 24.60 | 24.78 | 249,725 | +0.35(+1.42%) |
May 09, 2018 | 24.73 | 24.93 | 24.35 | 24.43 | 286,679 | +0.11(+0.44%) |
May 08, 2018 | 23.97 | 24.48 | 23.52 | 24.33 | 269,651 | +0.24(+1.00%) |
May 07, 2018 | 24.21 | 24.45 | 24.00 | 24.09 | 247,271 | +0.11(+0.44%) |
May 04, 2018 | 23.48 | 24.01 | 23.24 | 23.98 | 175,200 | +0.46(+1.96%) |
May 03, 2018 | 23.59 | 23.75 | 23.39 | 23.52 | 212,563 | -0.13(-0.54%) |
May 02, 2018 | 23.61 | 23.93 | 23.40 | 23.65 | 125,067 | +0.01(+0.06%) |