Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.54 | 21.54 | 21.54 | 21.54 | 648 | -0.20(-0.94%) |
Apr 29, 2019 | 21.75 | 21.75 | 21.75 | 53 | +0.00(+0.00%) | |
Apr 26, 2019 | 21.61 | 21.75 | 21.61 | 21.75 | 383 | +0.08(+0.39%) |
Apr 25, 2019 | 21.66 | 21.70 | 21.42 | 21.66 | 11,468 | -0.10(-0.47%) |
Apr 24, 2019 | 21.77 | 21.77 | 21.76 | 21.76 | 536 | -0.31(-1.42%) |
Apr 23, 2019 | 21.94 | 22.08 | 21.77 | 22.08 | 7,983 | -0.12(-0.55%) |
Apr 22, 2019 | 22.20 | 22.20 | 22.20 | 22.20 | 176 | -0.28(-1.23%) |
Apr 18, 2019 | 22.47 | 22.47 | 22.47 | 22.47 | 127 | +0.15(+0.68%) |
Apr 17, 2019 | 22.35 | 22.42 | 22.30 | 22.32 | 4,148 | +0.04(+0.16%) |
Apr 16, 2019 | 22.12 | 22.44 | 22.12 | 22.29 | 1,209 | -0.20(-0.87%) |
Apr 15, 2019 | 22.41 | 22.51 | 22.26 | 22.48 | 7,473 | -0.16(-0.68%) |
Apr 12, 2019 | 22.48 | 22.64 | 22.48 | 22.64 | 12,262 | +0.23(+1.05%) |
Apr 11, 2019 | 22.21 | 22.50 | 22.15 | 22.40 | 744 | +0.06(+0.27%) |
Apr 10, 2019 | 22.34 | 22.41 | 22.29 | 22.34 | 1,601 | -0.13(-0.60%) |
Apr 09, 2019 | 22.48 | 22.48 | 22.48 | 2 | +0.00(+0.00%) | |
Apr 08, 2019 | 22.57 | 22.57 | 22.24 | 22.48 | 908 | +0.04(+0.18%) |
Apr 05, 2019 | 22.63 | 22.63 | 22.33 | 22.44 | 1,149 | +0.13(+0.60%) |
Apr 04, 2019 | 22.21 | 22.44 | 22.05 | 22.30 | 16,565 | +0.27(+1.21%) |
Apr 03, 2019 | 22.12 | 22.12 | 22.01 | 22.04 | 5,191 | +0.23(+1.04%) |
Apr 02, 2019 | 21.80 | 21.91 | 21.80 | 21.81 | 55,558 | +0.01(+0.04%) |
Apr 01, 2019 | 21.56 | 21.80 | 21.56 | 21.80 | 1,382 | +0.49(+2.31%) |
Mar 29, 2019 | 21.45 | 21.45 | 21.31 | 21.31 | 2,427 | +0.06(+0.30%) |
Mar 28, 2019 | 21.06 | 21.25 | 21.06 | 21.25 | 573 | +0.22(+1.04%) |
Mar 27, 2019 | 21.03 | 21.03 | 21.03 | 16 | +0.00(+0.00%) | |
Mar 26, 2019 | 20.96 | 21.04 | 20.80 | 21.03 | 8,036 | +0.07(+0.32%) |
Mar 25, 2019 | 20.84 | 21.03 | 20.84 | 20.96 | 9,206 | -0.50(-2.33%) |
Mar 22, 2019 | 21.46 | 21.46 | 21.46 | 355 | +0.00(+0.00%) | |
Mar 21, 2019 | 21.30 | 21.46 | 21.26 | 21.46 | 15,181 | +0.10(+0.49%) |
Mar 20, 2019 | 21.35 | 21.39 | 21.11 | 21.36 | 6,629 | -0.25(-1.16%) |
Mar 19, 2019 | 21.57 | 21.74 | 21.49 | 21.61 | 31,232 | -0.08(-0.36%) |
Mar 18, 2019 | 21.54 | 21.79 | 21.54 | 21.68 | 17,616 | +0.47(+2.21%) |
Mar 15, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 255 | +0.25(+1.18%) |
Mar 14, 2019 | 21.11 | 21.11 | 20.97 | 20.97 | 1,756 | -0.30(-1.41%) |
Mar 13, 2019 | 21.21 | 21.33 | 21.21 | 21.27 | 1,069 | -0.19(-0.88%) |
Mar 12, 2019 | 21.47 | 21.47 | 21.46 | 21.46 | 1,672 | +0.70(+3.39%) |
Mar 11, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 648 | +0.20(+0.95%) |
Mar 08, 2019 | 20.71 | 20.71 | 20.54 | 20.56 | 1,277 | -0.65(-3.07%) |
Mar 07, 2019 | 21.29 | 21.29 | 21.21 | 21.21 | 1,458 | -0.52(-2.41%) |
Mar 06, 2019 | 21.77 | 21.77 | 21.73 | 21.73 | 407 | -0.10(-0.47%) |
Mar 05, 2019 | 21.68 | 21.83 | 21.68 | 21.83 | 1,401 | +0.20(+0.91%) |
Mar 04, 2019 | 21.69 | 21.69 | 21.64 | 21.64 | 943 | +0.39(+1.84%) |
Mar 01, 2019 | 21.12 | 21.25 | 21.12 | 21.25 | 1,532 | +0.34(+1.65%) |
Feb 28, 2019 | 20.95 | 20.95 | 20.90 | 20.90 | 3,029 | -0.22(-1.02%) |
Feb 27, 2019 | 21.25 | 21.25 | 20.98 | 21.12 | 5,172 | -0.51(-2.37%) |
Feb 26, 2019 | 21.63 | 21.63 | 21.63 | 200 | +0.00(+0.00%) | |
Feb 25, 2019 | 21.68 | 21.68 | 21.46 | 21.63 | 1,905 | +0.38(+1.77%) |
Feb 22, 2019 | 21.25 | 21.40 | 21.25 | 21.25 | 25,164 | +0.22(+1.04%) |
Feb 21, 2019 | 21.07 | 21.11 | 20.89 | 21.04 | 3,405 | +0.03(+0.14%) |
Feb 20, 2019 | 20.93 | 21.02 | 20.89 | 21.01 | 7,774 | +0.15(+0.73%) |
Feb 19, 2019 | 20.57 | 20.86 | 20.57 | 20.86 | 753 | +0.34(+1.68%) |
Feb 15, 2019 | 20.71 | 20.71 | 20.51 | 20.51 | 1,660 | -0.42(-2.00%) |
Feb 14, 2019 | 20.91 | 20.94 | 20.91 | 20.93 | 1,277 | +0.13(+0.62%) |
Feb 13, 2019 | 20.78 | 20.80 | 20.68 | 20.80 | 2,054 | +0.18(+0.86%) |
Feb 12, 2019 | 20.53 | 20.65 | 20.53 | 20.62 | 7,357 | +0.01(+0.06%) |
Feb 11, 2019 | 20.53 | 20.62 | 20.52 | 20.61 | 11,081 | +0.20(+1.00%) |
Feb 08, 2019 | 20.41 | 20.41 | 20.41 | 20.41 | 383 | +0.03(+0.14%) |
Feb 07, 2019 | 20.66 | 20.66 | 20.31 | 20.38 | 4,479 | -0.37(-1.76%) |
Feb 06, 2019 | 20.75 | 20.75 | 20.75 | 20.75 | 1,605 | -0.27(-1.27%) |
Feb 05, 2019 | 20.77 | 21.04 | 20.75 | 21.01 | 3,056 | +0.56(+2.72%) |
Feb 04, 2019 | 20.46 | 20.46 | 20.46 | 25 | +0.00(+0.00%) | |
Feb 01, 2019 | 20.50 | 20.55 | 20.42 | 20.46 | 2,554 | +0.26(+1.28%) |
Jan 31, 2019 | 20.20 | 20.20 | 20.20 | 102 | -0.00(-0.01%) | |
Jan 30, 2019 | 20.07 | 20.20 | 20.07 | 20.20 | 1,815 | +0.58(+2.96%) |
Jan 29, 2019 | 19.62 | 19.62 | 19.62 | 51 | +0.00(+0.01%) | |
Jan 28, 2019 | 19.62 | 19.62 | 19.62 | 19.62 | 333 | -0.35(-1.77%) |
Jan 25, 2019 | 20.01 | 20.05 | 19.97 | 19.97 | 1,149 | +0.20(+0.99%) |
Jan 24, 2019 | 19.79 | 19.87 | 19.77 | 19.77 | 1,841 | +0.15(+0.78%) |
Jan 23, 2019 | 19.58 | 19.65 | 19.58 | 19.62 | 581 | +0.30(+1.55%) |
Jan 22, 2019 | 19.54 | 19.58 | 19.32 | 19.32 | 18,082 | -0.56(-2.83%) |
Jan 18, 2019 | 19.70 | 19.90 | 19.70 | 19.88 | 8,558 | +0.31(+1.60%) |
Jan 17, 2019 | 19.59 | 19.59 | 19.36 | 19.57 | 5,812 | -0.02(-0.10%) |
Jan 16, 2019 | 19.59 | 19.64 | 19.59 | 19.59 | 2,184 | +0.36(+1.85%) |
Jan 15, 2019 | 19.22 | 19.24 | 19.22 | 19.24 | 605 | +0.20(+1.03%) |
Jan 14, 2019 | 19.03 | 19.05 | 19.03 | 19.04 | 3,015 | -0.05(-0.29%) |
Jan 11, 2019 | 19.09 | 19.09 | 19.09 | 19.09 | 1,405 | -0.10(-0.53%) |
Jan 10, 2019 | 19.09 | 19.20 | 19.09 | 19.20 | 1,606 | +0.16(+0.83%) |
Jan 09, 2019 | 18.96 | 19.04 | 18.93 | 19.04 | 2,890 | +0.36(+1.92%) |
Jan 08, 2019 | 18.63 | 18.73 | 18.50 | 18.68 | 9,883 | +0.25(+1.36%) |
Jan 04, 2019 | 18.43 | 18.43 | 18.43 | 0 | +0.04(+0.21%) | |
Jan 03, 2019 | 18.39 | 18.39 | 18.39 | 1 | +0.00(+0.00%) | |
Jan 02, 2019 | 18.35 | 18.39 | 18.31 | 18.39 | 10,026 | -0.10(-0.55%) |
Dec 31, 2018 | 18.49 | 18.49 | 18.49 | 6 | +0.00(+0.00%) | |
Dec 28, 2018 | 18.44 | 18.57 | 18.44 | 18.49 | 3,065 | +0.42(+2.34%) |
Dec 27, 2018 | 18.08 | 18.08 | 18.03 | 18.07 | 3,464 | -0.34(-1.83%) |
Dec 26, 2018 | 18.11 | 18.40 | 18.11 | 18.40 | 1,315 | +0.25(+1.39%) |
Dec 21, 2018 | 18.15 | 18.15 | 18.15 | 0 | -0.32(-1.74%) | |
Dec 20, 2018 | 18.48 | 18.51 | 18.37 | 18.48 | 4,406 | -0.55(-2.88%) |
Dec 19, 2018 | 18.88 | 19.02 | 18.88 | 19.02 | 1,181 | -0.10(-0.53%) |
Dec 18, 2018 | 19.16 | 19.16 | 19.12 | 19.12 | 1,577 | -0.08(-0.42%) |
Dec 17, 2018 | 19.20 | 19.20 | 19.20 | 19.20 | 654 | -0.13(-0.67%) |
Dec 14, 2018 | 19.50 | 19.50 | 19.32 | 19.33 | 5,258 | -0.48(-2.40%) |
Dec 13, 2018 | 19.53 | 19.81 | 19.53 | 19.81 | 17,151 | +0.44(+2.27%) |
Dec 12, 2018 | 19.26 | 19.37 | 19.26 | 19.37 | 592 | +0.29(+1.50%) |
Dec 11, 2018 | 19.12 | 19.12 | 19.09 | 19.09 | 711 | -0.02(-0.08%) |
Dec 10, 2018 | 18.95 | 19.10 | 18.95 | 19.10 | 2,555 | -0.55(-2.81%) |
Dec 06, 2018 | 19.65 | 19.65 | 19.65 | 0 | -0.48(-2.37%) | |
Dec 04, 2018 | 20.21 | 20.21 | 20.13 | 20.13 | 769 | -0.35(-1.71%) |
Dec 03, 2018 | 20.35 | 20.53 | 20.35 | 20.48 | 13,250 | +0.47(+2.34%) |
Nov 30, 2018 | 20.09 | 20.10 | 20.01 | 20.01 | 7,952 | +0.17(+0.85%) |
Nov 29, 2018 | 19.88 | 19.92 | 19.84 | 19.84 | 71,077 | +0.35(+1.82%) |
Nov 28, 2018 | 19.53 | 19.53 | 19.49 | 19.49 | 19,677 | +0.00(+0.00%) |
Nov 27, 2018 | 19.37 | 19.49 | 19.37 | 19.49 | 55,714 | +0.02(+0.11%) |
Nov 26, 2018 | 19.47 | 19.56 | 19.46 | 19.47 | 3,848 | -0.37(-1.88%) |
Nov 23, 2018 | 19.84 | 19.84 | 19.84 | 100 | -0.00(-0.01%) | |
Nov 21, 2018 | 19.84 | 19.84 | 19.84 | 0 | +0.16(+0.80%) | |
Nov 20, 2018 | 19.69 | 19.69 | 19.69 | 76 | +0.00(+0.00%) | |
Nov 19, 2018 | 19.95 | 19.99 | 19.69 | 19.69 | 3,976 | -0.27(-1.37%) |
Nov 16, 2018 | 20.08 | 20.08 | 19.93 | 19.96 | 2,180 | +0.34(+1.75%) |
Nov 14, 2018 | 19.62 | 19.62 | 19.62 | 0 | +0.39(+2.03%) | |
Nov 12, 2018 | 19.23 | 19.23 | 19.23 | 0 | -0.11(-0.56%) | |
Nov 09, 2018 | 19.41 | 19.41 | 19.33 | 19.33 | 1,282 | -0.35(-1.79%) |
Nov 08, 2018 | 19.89 | 19.89 | 19.69 | 19.69 | 895 | -0.14(-0.70%) |
Nov 07, 2018 | 19.82 | 19.82 | 19.83 | 83 | +0.00(+0.01%) | |
Nov 06, 2018 | 19.82 | 19.82 | 19.82 | 19.82 | 128 | +0.20(+1.02%) |
Nov 05, 2018 | 19.80 | 19.80 | 19.55 | 19.62 | 3,401 | -0.48(-2.37%) |
Nov 02, 2018 | 20.36 | 20.36 | 19.77 | 20.10 | 6,413 | +0.44(+2.22%) |
Nov 01, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 332 | +0.79(+4.17%) |
Oct 31, 2018 | 18.90 | 18.99 | 18.87 | 18.87 | 1,094 | +0.51(+2.80%) |
Oct 30, 2018 | 18.51 | 18.51 | 18.36 | 18.36 | 1,304 | +0.19(+1.07%) |
Oct 29, 2018 | 18.77 | 18.77 | 18.16 | 18.17 | 1,421 | -0.55(-2.96%) |
Oct 26, 2018 | 18.78 | 18.86 | 18.72 | 18.72 | 769 | -0.22(-1.16%) |
Oct 25, 2018 | 18.97 | 18.97 | 18.94 | 18.94 | 1,563 | -0.11(-0.55%) |
Oct 24, 2018 | 19.04 | 19.04 | 19.04 | 19.04 | 628 | -0.24(-1.23%) |
Oct 23, 2018 | 19.28 | 19.28 | 19.28 | 19.28 | 654 | -0.61(-3.05%) |
Oct 22, 2018 | 19.91 | 19.99 | 19.89 | 19.89 | 1,260 | +0.45(+2.33%) |
Oct 19, 2018 | 19.47 | 19.47 | 19.44 | 19.44 | 1,667 | -0.05(-0.28%) |
Oct 17, 2018 | 19.49 | 19.49 | 19.49 | 0 | +0.00(+0.00%) | |
Oct 16, 2018 | 19.44 | 19.49 | 19.44 | 19.49 | 2,602 | +0.12(+0.60%) |
Oct 15, 2018 | 19.32 | 19.37 | 19.32 | 19.37 | 1,269 | -0.22(-1.11%) |
Oct 12, 2018 | 19.53 | 19.60 | 19.46 | 19.59 | 2,052 | +0.55(+2.87%) |
Oct 11, 2018 | 19.42 | 19.42 | 19.05 | 19.05 | 796 | -0.61(-3.13%) |
Oct 10, 2018 | 19.74 | 19.98 | 19.66 | 19.66 | 4,525 | -0.53(-2.63%) |
Oct 09, 2018 | 20.23 | 20.23 | 20.10 | 20.19 | 14,481 | +0.23(+1.17%) |
Oct 08, 2018 | 20.07 | 20.07 | 19.96 | 19.96 | 545 | -0.40(-1.95%) |
Oct 05, 2018 | 20.53 | 20.53 | 20.36 | 20.36 | 769 | +0.14(+0.69%) |
Oct 04, 2018 | 20.71 | 20.71 | 20.22 | 20.22 | 7,824 | -0.75(-3.60%) |
Oct 03, 2018 | 21.20 | 21.20 | 20.97 | 20.97 | 1,113 | -0.45(-2.08%) |
Oct 02, 2018 | 21.42 | 21.42 | 21.42 | 20 | +0.00(+0.00%) | |
Oct 01, 2018 | 21.63 | 21.63 | 21.42 | 21.42 | 3,541 | -0.05(-0.25%) |
Sep 28, 2018 | 21.47 | 21.47 | 21.47 | 21.47 | 384 | +0.09(+0.44%) |
Sep 27, 2018 | 21.34 | 21.48 | 21.28 | 21.38 | 4,057 | -0.07(-0.33%) |
Sep 26, 2018 | 21.44 | 21.63 | 21.42 | 21.45 | 5,298 | +0.01(+0.04%) |
Sep 25, 2018 | 21.45 | 21.70 | 21.44 | 21.44 | 14,929 | +0.06(+0.29%) |
Sep 24, 2018 | 21.67 | 21.67 | 21.33 | 21.38 | 10,643 | -0.51(-2.32%) |
Sep 21, 2018 | 21.86 | 21.88 | 21.86 | 21.88 | 513 | +0.56(+2.63%) |
Sep 20, 2018 | 21.32 | 21.32 | 21.32 | 21.32 | 205 | +0.02(+0.12%) |
Sep 19, 2018 | 21.05 | 21.30 | 21.05 | 21.30 | 911 | +0.49(+2.37%) |
Sep 18, 2018 | 20.55 | 20.81 | 20.55 | 20.81 | 25,753 | +0.63(+3.10%) |
Sep 17, 2018 | 20.27 | 20.31 | 20.16 | 20.18 | 9,643 | -0.13(-0.63%) |
Sep 14, 2018 | 20.60 | 20.62 | 20.28 | 20.31 | 2,308 | -0.26(-1.27%) |
Sep 13, 2018 | 20.50 | 20.63 | 20.50 | 20.57 | 31,201 | +0.14(+0.69%) |
Sep 12, 2018 | 20.25 | 20.43 | 20.24 | 20.43 | 3,496 | +0.44(+2.19%) |
Sep 11, 2018 | 19.97 | 19.99 | 19.91 | 19.99 | 4,144 | -0.30(-1.48%) |
Sep 10, 2018 | 20.36 | 20.36 | 20.29 | 20.29 | 1,197 | -0.68(-3.26%) |
Sep 07, 2018 | 20.97 | 20.97 | 20.97 | 20.97 | 390 | +0.24(+1.14%) |
Sep 06, 2018 | 20.75 | 20.75 | 20.74 | 20.74 | 292 | -0.01(-0.07%) |
Sep 05, 2018 | 20.72 | 20.80 | 20.68 | 20.75 | 6,508 | -0.34(-1.59%) |
Sep 04, 2018 | 21.25 | 21.25 | 21.09 | 21.09 | 143,324 | -0.04(-0.21%) |
Aug 31, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.06(+0.31%) | |
Aug 30, 2018 | 21.36 | 21.36 | 20.98 | 21.06 | 4,156 | -0.55(-2.56%) |
Aug 29, 2018 | 21.61 | 21.62 | 21.61 | 21.62 | 1,516 | +0.41(+1.92%) |
Aug 28, 2018 | 21.43 | 21.43 | 21.21 | 21.21 | 715 | -0.47(-2.18%) |
Aug 27, 2018 | 21.45 | 21.68 | 21.45 | 21.68 | 14,724 | +0.43(+2.04%) |
Aug 24, 2018 | 21.13 | 21.34 | 21.13 | 21.25 | 2,212 | +0.09(+0.44%) |
Aug 23, 2018 | 21.16 | 21.16 | 21.16 | 21.16 | 390 | -0.30(-1.41%) |
Aug 22, 2018 | 21.46 | 21.46 | 21.33 | 21.46 | 889 | -0.09(-0.43%) |
Aug 21, 2018 | 21.09 | 21.55 | 21.09 | 21.55 | 2,841 | +0.99(+4.79%) |
Aug 20, 2018 | 20.66 | 20.66 | 20.55 | 20.57 | 13,145 | +0.02(+0.07%) |
Aug 17, 2018 | 20.21 | 20.55 | 20.21 | 20.55 | 3,644 | +0.37(+1.86%) |
Aug 15, 2018 | 20.18 | 20.18 | 20.18 | 0 | -1.01(-4.78%) | |
Aug 14, 2018 | 21.13 | 21.38 | 21.13 | 21.19 | 27,740 | -0.34(-1.60%) |
Aug 13, 2018 | 21.53 | 21.53 | 21.53 | 130 | +0.00(+0.00%) | |
Aug 10, 2018 | 21.67 | 21.81 | 21.53 | 21.53 | 2,473 | -0.49(-2.24%) |
Aug 09, 2018 | 21.93 | 22.03 | 21.93 | 22.03 | 4,505 | +0.37(+1.70%) |
Aug 08, 2018 | 21.54 | 21.67 | 21.48 | 21.66 | 3,501 | -0.11(-0.50%) |
Aug 07, 2018 | 21.63 | 21.77 | 21.63 | 21.77 | 1,752 | +0.67(+3.18%) |
Aug 06, 2018 | 21.10 | 21.27 | 21.09 | 21.10 | 22,424 | -0.25(-1.15%) |
Aug 03, 2018 | 21.47 | 21.51 | 21.34 | 21.34 | 2,603 | -0.27(-1.27%) |
Aug 02, 2018 | 21.55 | 21.62 | 21.45 | 21.62 | 5,225 | -0.34(-1.54%) |
Aug 01, 2018 | 22.22 | 22.22 | 21.95 | 21.95 | 2,050 | -0.58(-2.56%) |
Jul 31, 2018 | 22.53 | 22.53 | 22.53 | 22.53 | 466 | +0.32(+1.45%) |
Jul 30, 2018 | 22.28 | 22.28 | 22.21 | 22.21 | 1,687 | -0.15(-0.69%) |
Jul 27, 2018 | 22.36 | 22.36 | 22.36 | 22.36 | 260 | -0.05(-0.24%) |
Jul 26, 2018 | 22.34 | 22.42 | 22.31 | 22.42 | 1,084 | -0.05(-0.24%) |
Jul 25, 2018 | 22.33 | 22.56 | 22.33 | 22.47 | 23,041 | +0.08(+0.38%) |
Jul 24, 2018 | 22.26 | 22.46 | 22.26 | 22.39 | 2,436 | +0.74(+3.41%) |
Jul 23, 2018 | 21.57 | 21.65 | 21.57 | 21.65 | 407 | -0.12(-0.56%) |
Jul 20, 2018 | 21.79 | 21.79 | 21.53 | 21.77 | 2,438 | +0.37(+1.72%) |
Jul 19, 2018 | 21.46 | 21.46 | 21.36 | 21.40 | 5,316 | -0.22(-1.01%) |
Jul 18, 2018 | 21.62 | 21.62 | 21.62 | 21.62 | 230 | -0.21(-0.97%) |
Jul 17, 2018 | 21.61 | 21.83 | 21.61 | 21.83 | 5,014 | -0.01(-0.04%) |
Jul 16, 2018 | 21.73 | 21.84 | 21.73 | 21.84 | 1,287 | -0.09(-0.42%) |
Jul 12, 2018 | 21.93 | 21.93 | 21.93 | 117 | +0.48(+2.22%) | |
Jul 11, 2018 | 21.43 | 21.46 | 21.30 | 21.46 | 14,615 | -0.24(-1.10%) |
Jul 10, 2018 | 22.10 | 22.10 | 21.70 | 21.70 | 3,262 | -0.10(-0.45%) |
Jul 09, 2018 | 21.79 | 21.79 | 21.79 | 21.79 | 304 | +0.52(+2.46%) |
Jul 06, 2018 | 21.15 | 21.43 | 21.15 | 21.27 | 26,831 | +0.09(+0.43%) |
Jul 05, 2018 | 21.63 | 21.63 | 21.00 | 21.18 | 38,006 | -0.78(-3.57%) |
Jul 03, 2018 | 21.96 | 21.96 | 21.96 | 0 | +0.26(+1.21%) | |
Jul 02, 2018 | 21.98 | 22.02 | 21.63 | 21.70 | 30,477 | -0.52(-2.35%) |
Jun 29, 2018 | 22.17 | 22.39 | 22.17 | 22.22 | 2,777 | +0.68(+3.14%) |
Jun 28, 2018 | 21.43 | 21.66 | 21.31 | 21.55 | 16,409 | -0.46(-2.10%) |
Jun 27, 2018 | 21.76 | 22.01 | 21.72 | 22.01 | 2,538 | -0.62(-2.74%) |
Jun 26, 2018 | 22.45 | 22.64 | 22.39 | 22.63 | 6,155 | -0.51(-2.22%) |
Jun 25, 2018 | 23.18 | 23.18 | 22.69 | 23.15 | 7,693 | -0.58(-2.45%) |
Jun 22, 2018 | 23.53 | 23.73 | 23.36 | 23.73 | 2,591 | +0.37(+1.60%) |
Jun 21, 2018 | 23.53 | 23.53 | 23.35 | 23.35 | 1,502 | -0.34(-1.42%) |
Jun 20, 2018 | 23.91 | 23.91 | 23.69 | 23.69 | 2,906 | +0.12(+0.51%) |
Jun 19, 2018 | 23.79 | 23.89 | 23.50 | 23.57 | 1,016 | -0.65(-2.69%) |
Jun 18, 2018 | 24.99 | 24.99 | 24.09 | 24.22 | 4,907 | -0.53(-2.15%) |
Jun 15, 2018 | 24.76 | 24.86 | 24.76 | 3,414 | -0.11(-0.44%) | |
Jun 14, 2018 | 24.91 | 25.04 | 24.71 | 24.86 | 6,463 | -0.12(-0.46%) |
Jun 13, 2018 | 25.02 | 25.26 | 24.98 | 24.98 | 6,209 | -0.22(-0.88%) |
Jun 12, 2018 | 25.30 | 25.30 | 24.97 | 25.20 | 1,486 | +0.32(+1.28%) |
Jun 11, 2018 | 25.35 | 25.35 | 24.88 | 24.88 | 35,491 | -0.44(-1.75%) |
Jun 08, 2018 | 25.22 | 25.34 | 25.11 | 25.32 | 4,681 | +0.21(+0.84%) |
Jun 07, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 253 | -0.38(-1.50%) |
Jun 06, 2018 | 24.90 | 25.50 | 24.90 | 25.50 | 1,564 | +0.44(+1.75%) |
Jun 05, 2018 | 24.77 | 25.06 | 24.77 | 25.06 | 2,935 | +0.17(+0.66%) |
Jun 04, 2018 | 24.56 | 25.04 | 24.56 | 24.89 | 2,960 | +0.57(+2.34%) |
Jun 01, 2018 | 24.39 | 24.39 | 24.30 | 24.32 | 10,328 | -0.07(-0.30%) |
May 31, 2018 | 24.24 | 24.42 | 24.24 | 24.39 | 2,243 | +0.37(+1.56%) |
May 30, 2018 | 23.59 | 24.20 | 23.59 | 24.02 | 3,738 | -0.28(-1.15%) |
May 29, 2018 | 24.34 | 24.35 | 24.29 | 24.30 | 1,726 | -0.03(-0.10%) |
May 25, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.03(+0.13%) | |
May 24, 2018 | 24.28 | 24.41 | 24.21 | 24.30 | 11,853 | -0.32(-1.30%) |
May 23, 2018 | 24.43 | 24.68 | 24.43 | 24.62 | 21,574 | -0.09(-0.38%) |
May 22, 2018 | 24.81 | 24.81 | 24.71 | 24.71 | 6,274 | +0.13(+0.54%) |
May 21, 2018 | 24.78 | 24.78 | 24.55 | 24.58 | 19,659 | -0.01(-0.03%) |
May 18, 2018 | 24.69 | 24.69 | 24.58 | 24.58 | 3,321 | +0.04(+0.17%) |
May 17, 2018 | 24.64 | 24.66 | 24.54 | 24.54 | 2,783 | -0.20(-0.81%) |
May 16, 2018 | 24.61 | 24.75 | 24.58 | 24.75 | 1,934 | +0.43(+1.79%) |
May 15, 2018 | 24.49 | 24.49 | 24.31 | 24.31 | 941 | -0.29(-1.20%) |
May 14, 2018 | 24.39 | 24.73 | 24.39 | 24.61 | 33,623 | +0.23(+0.96%) |
May 11, 2018 | 24.36 | 24.37 | 24.36 | 24.37 | 1,407 | +0.01(+0.03%) |
May 10, 2018 | 24.24 | 24.36 | 23.89 | 24.36 | 2,467 | +0.45(+1.90%) |
May 09, 2018 | 23.63 | 24.00 | 23.63 | 23.91 | 5,624 | +0.06(+0.26%) |
May 08, 2018 | 23.63 | 23.85 | 23.59 | 23.85 | 3,940 | +0.40(+1.69%) |
May 07, 2018 | 23.63 | 23.63 | 23.40 | 23.45 | 1,087 | +0.13(+0.54%) |
May 04, 2018 | 23.32 | 23.32 | 23.32 | 23.32 | 228 | +0.09(+0.41%) |
May 03, 2018 | 23.23 | 23.23 | 23.23 | 23.23 | 321 | -0.25(-1.06%) |
May 02, 2018 | 23.59 | 23.59 | 23.17 | 23.48 | 2,198 | +0.26(+1.13%) |