Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.08 | 23.13 | 22.80 | 22.87 | 221,769 | -0.57(-2.45%) |
May 30, 2019 | 23.51 | 23.79 | 23.32 | 23.44 | 114,991 | +0.03(+0.12%) |
May 29, 2019 | 23.19 | 23.47 | 23.07 | 23.42 | 266,235 | +0.09(+0.37%) |
May 28, 2019 | 23.37 | 23.44 | 23.22 | 23.33 | 209,572 | +0.02(+0.08%) |
May 24, 2019 | 23.36 | 23.47 | 23.03 | 23.31 | 94,954 | +0.14(+0.62%) |
May 23, 2019 | 23.76 | 23.84 | 22.87 | 23.17 | 267,123 | -0.92(-3.82%) |
May 22, 2019 | 23.89 | 24.16 | 23.82 | 24.09 | 210,053 | +0.09(+0.36%) |
May 21, 2019 | 23.95 | 24.12 | 23.65 | 24.00 | 359,190 | +0.23(+0.97%) |
May 20, 2019 | 23.48 | 23.86 | 23.35 | 23.77 | 491,460 | +0.08(+0.32%) |
May 17, 2019 | 24.07 | 24.17 | 23.60 | 23.69 | 249,033 | -0.66(-2.71%) |
May 16, 2019 | 24.43 | 24.69 | 24.32 | 24.35 | 448,578 | +0.01(+0.04%) |
May 15, 2019 | 24.07 | 24.47 | 23.87 | 24.34 | 218,977 | +0.01(+0.04%) |
May 14, 2019 | 24.38 | 24.54 | 24.13 | 24.33 | 320,192 | +0.06(+0.24%) |
May 13, 2019 | 24.37 | 24.60 | 24.05 | 24.28 | 259,410 | -0.61(-2.45%) |
May 10, 2019 | 24.87 | 24.97 | 24.42 | 24.89 | 267,109 | -0.12(-0.50%) |
May 09, 2019 | 24.63 | 25.21 | 24.45 | 25.01 | 200,049 | +0.11(+0.42%) |
May 08, 2019 | 25.38 | 25.41 | 24.89 | 24.91 | 216,528 | -0.47(-1.84%) |
May 07, 2019 | 25.79 | 25.82 | 25.13 | 25.37 | 285,420 | -0.67(-2.57%) |
May 06, 2019 | 25.71 | 26.12 | 25.40 | 26.04 | 367,549 | -0.17(-0.66%) |
May 03, 2019 | 26.07 | 26.37 | 25.79 | 26.21 | 355,761 | +0.30(+1.14%) |
May 02, 2019 | 26.72 | 27.00 | 25.72 | 25.92 | 794,521 | -1.29(-4.74%) |
May 01, 2019 | 27.67 | 27.67 | 27.04 | 27.21 | 745,384 | -0.25(-0.90%) |
Apr 30, 2019 | 27.64 | 27.64 | 27.32 | 27.45 | 534,396 | -0.08(-0.28%) |
Apr 29, 2019 | 27.35 | 27.67 | 27.18 | 27.53 | 267,595 | +0.24(+0.87%) |
Apr 26, 2019 | 27.01 | 27.30 | 26.99 | 27.29 | 241,540 | +0.40(+1.49%) |
Apr 25, 2019 | 27.33 | 27.33 | 26.84 | 26.89 | 296,545 | -0.52(-1.91%) |
Apr 24, 2019 | 27.14 | 27.66 | 27.09 | 27.42 | 471,637 | +0.32(+1.20%) |
Apr 23, 2019 | 26.72 | 27.15 | 26.64 | 27.09 | 341,988 | +0.52(+1.98%) |
Apr 22, 2019 | 26.48 | 26.61 | 26.38 | 26.57 | 272,736 | +0.07(+0.25%) |
Apr 18, 2019 | 26.11 | 26.60 | 26.11 | 26.50 | 394,219 | +0.42(+1.61%) |
Apr 17, 2019 | 25.96 | 26.14 | 25.77 | 26.08 | 216,734 | +0.27(+1.04%) |
Apr 16, 2019 | 25.70 | 25.96 | 25.64 | 25.81 | 293,286 | +0.22(+0.86%) |
Apr 15, 2019 | 25.80 | 25.80 | 25.38 | 25.59 | 126,611 | -0.12(-0.48%) |
Apr 12, 2019 | 25.85 | 25.86 | 25.53 | 25.72 | 124,595 | +0.07(+0.26%) |
Apr 11, 2019 | 25.57 | 25.76 | 25.53 | 25.65 | 131,663 | +0.11(+0.41%) |
Apr 10, 2019 | 25.22 | 25.71 | 25.19 | 25.55 | 342,663 | +0.32(+1.29%) |
Apr 09, 2019 | 25.21 | 25.50 | 25.08 | 25.22 | 191,728 | -0.11(-0.45%) |
Apr 08, 2019 | 25.15 | 25.35 | 25.06 | 25.34 | 130,112 | +0.04(+0.15%) |
Apr 05, 2019 | 25.13 | 25.38 | 25.05 | 25.30 | 169,130 | +0.18(+0.72%) |
Apr 04, 2019 | 24.99 | 25.28 | 24.93 | 25.12 | 120,714 | +0.15(+0.61%) |
Apr 03, 2019 | 24.92 | 25.15 | 24.90 | 24.96 | 184,949 | +0.28(+1.12%) |
Apr 02, 2019 | 25.11 | 25.24 | 24.55 | 24.69 | 257,187 | -0.40(-1.60%) |
Apr 01, 2019 | 24.99 | 25.17 | 24.83 | 25.09 | 216,230 | +0.29(+1.15%) |
Mar 29, 2019 | 24.72 | 24.89 | 24.45 | 24.80 | 401,868 | +0.23(+0.93%) |
Mar 28, 2019 | 24.24 | 24.61 | 24.13 | 24.57 | 309,760 | +0.37(+1.54%) |
Mar 27, 2019 | 23.76 | 24.30 | 23.74 | 24.20 | 250,761 | +0.43(+1.81%) |
Mar 26, 2019 | 23.74 | 23.92 | 23.64 | 23.77 | 263,844 | +0.17(+0.73%) |
Mar 25, 2019 | 23.49 | 23.83 | 23.23 | 23.60 | 307,094 | +0.19(+0.82%) |
Mar 22, 2019 | 24.17 | 24.32 | 23.37 | 23.41 | 248,875 | -1.00(-4.10%) |
Mar 21, 2019 | 24.27 | 24.66 | 24.27 | 24.41 | 279,673 | +0.06(+0.24%) |
Mar 20, 2019 | 24.35 | 24.74 | 24.05 | 24.35 | 291,546 | -0.07(-0.27%) |
Mar 19, 2019 | 24.73 | 24.73 | 24.31 | 24.42 | 382,521 | -0.11(-0.43%) |
Mar 18, 2019 | 24.06 | 24.54 | 23.99 | 24.53 | 318,154 | +0.47(+1.94%) |
Mar 15, 2019 | 23.71 | 24.09 | 23.57 | 24.06 | 860,533 | +0.57(+2.44%) |
Mar 14, 2019 | 23.47 | 23.55 | 23.22 | 23.49 | 266,415 | +0.02(+0.08%) |
Mar 13, 2019 | 23.29 | 23.57 | 23.26 | 23.47 | 312,419 | +0.29(+1.27%) |
Mar 12, 2019 | 23.16 | 23.23 | 22.77 | 23.17 | 240,805 | +0.00(+0.00%) |
Mar 11, 2019 | 22.90 | 23.21 | 22.78 | 23.17 | 298,847 | +0.34(+1.50%) |
Mar 08, 2019 | 22.96 | 23.08 | 22.75 | 22.83 | 204,163 | -0.29(-1.23%) |
Mar 07, 2019 | 23.20 | 23.25 | 22.90 | 23.11 | 243,069 | -0.10(-0.45%) |
Mar 06, 2019 | 23.72 | 23.83 | 23.14 | 23.22 | 774,281 | -0.42(-1.77%) |
Mar 05, 2019 | 23.75 | 23.80 | 23.50 | 23.64 | 423,492 | -0.11(-0.48%) |
Mar 04, 2019 | 23.52 | 23.85 | 23.39 | 23.75 | 682,841 | +0.41(+1.75%) |
Mar 01, 2019 | 23.57 | 23.57 | 22.51 | 23.34 | 434,714 | -0.04(-0.16%) |
Feb 28, 2019 | 23.53 | 23.68 | 22.73 | 23.38 | 630,812 | +1.57(+7.20%) |
Feb 27, 2019 | 21.70 | 21.86 | 21.46 | 21.81 | 254,632 | +0.04(+0.17%) |
Feb 26, 2019 | 21.87 | 21.98 | 21.55 | 21.77 | 425,675 | -0.16(-0.74%) |
Feb 25, 2019 | 22.18 | 22.34 | 21.84 | 21.93 | 232,088 | -0.04(-0.17%) |
Feb 22, 2019 | 21.81 | 22.10 | 21.72 | 21.97 | 259,251 | +0.27(+1.23%) |
Feb 21, 2019 | 21.70 | 21.85 | 21.47 | 21.71 | 539,221 | -0.04(-0.17%) |
Feb 20, 2019 | 21.60 | 21.84 | 21.59 | 21.74 | 580,434 | +0.14(+0.66%) |
Feb 19, 2019 | 21.38 | 21.63 | 21.27 | 21.60 | 498,045 | +0.08(+0.35%) |
Feb 15, 2019 | 20.95 | 21.54 | 20.95 | 21.53 | 321,278 | +0.70(+3.38%) |
Feb 14, 2019 | 20.63 | 21.08 | 20.63 | 20.82 | 344,230 | +0.05(+0.23%) |
Feb 13, 2019 | 20.79 | 20.96 | 20.62 | 20.77 | 127,569 | +0.09(+0.41%) |
Feb 12, 2019 | 20.40 | 20.74 | 20.40 | 20.69 | 152,956 | +0.44(+2.16%) |
Feb 11, 2019 | 19.99 | 20.26 | 19.89 | 20.25 | 210,624 | +0.29(+1.48%) |
Feb 08, 2019 | 20.17 | 20.29 | 19.90 | 19.96 | 121,005 | -0.30(-1.50%) |
Feb 07, 2019 | 20.35 | 20.42 | 19.98 | 20.26 | 212,803 | -0.30(-1.48%) |
Feb 06, 2019 | 20.49 | 20.65 | 20.40 | 20.56 | 109,073 | +0.00(+0.00%) |
Feb 05, 2019 | 20.76 | 20.96 | 20.55 | 20.56 | 125,415 | -0.17(-0.83%) |
Feb 04, 2019 | 20.59 | 20.80 | 20.44 | 20.74 | 272,670 | +0.17(+0.83%) |
Feb 01, 2019 | 20.90 | 20.99 | 20.43 | 20.56 | 147,077 | -0.34(-1.64%) |
Jan 31, 2019 | 20.52 | 20.93 | 20.49 | 20.91 | 234,675 | +0.37(+1.81%) |
Jan 30, 2019 | 20.49 | 20.60 | 20.22 | 20.54 | 193,389 | +0.13(+0.65%) |
Jan 29, 2019 | 20.49 | 20.49 | 20.35 | 20.40 | 161,844 | +0.06(+0.28%) |
Jan 28, 2019 | 20.36 | 20.46 | 20.11 | 20.35 | 174,820 | -0.39(-1.88%) |
Jan 25, 2019 | 20.87 | 20.93 | 20.70 | 20.74 | 99,979 | +0.12(+0.60%) |
Jan 24, 2019 | 20.47 | 20.73 | 20.47 | 20.61 | 158,483 | +0.12(+0.60%) |
Jan 23, 2019 | 20.62 | 20.79 | 20.47 | 20.49 | 178,377 | -0.09(-0.42%) |
Jan 22, 2019 | 20.71 | 20.76 | 20.50 | 20.57 | 248,768 | -0.27(-1.28%) |
Jan 18, 2019 | 20.95 | 21.17 | 20.75 | 20.84 | 502,102 | +0.08(+0.37%) |
Jan 17, 2019 | 20.58 | 20.90 | 20.49 | 20.76 | 319,737 | +0.11(+0.55%) |
Jan 16, 2019 | 20.48 | 20.76 | 20.48 | 20.65 | 213,031 | +0.20(+0.98%) |
Jan 15, 2019 | 20.51 | 20.76 | 20.18 | 20.45 | 153,888 | -0.04(-0.19%) |
Jan 14, 2019 | 20.78 | 20.84 | 20.42 | 20.49 | 240,890 | -0.44(-2.09%) |
Jan 11, 2019 | 20.42 | 21.00 | 20.42 | 20.93 | 307,821 | +0.35(+1.71%) |
Jan 10, 2019 | 20.08 | 20.62 | 20.08 | 20.57 | 285,364 | +0.29(+1.45%) |
Jan 09, 2019 | 19.94 | 20.42 | 19.83 | 20.28 | 247,423 | +0.55(+2.80%) |
Jan 08, 2019 | 19.40 | 19.73 | 19.40 | 19.73 | 287,941 | +0.36(+1.87%) |
Jan 07, 2019 | 18.69 | 19.47 | 18.60 | 19.37 | 490,900 | +0.68(+3.61%) |
Jan 04, 2019 | 18.73 | 18.90 | 18.53 | 18.69 | 610,702 | +0.23(+1.24%) |
Jan 03, 2019 | 18.83 | 18.92 | 18.43 | 18.46 | 277,726 | -0.50(-2.66%) |
Jan 02, 2019 | 18.54 | 19.20 | 18.53 | 18.97 | 342,386 | +0.04(+0.20%) |
Dec 31, 2018 | 18.81 | 18.93 | 18.46 | 18.93 | 235,281 | +0.24(+1.27%) |
Dec 28, 2018 | 18.81 | 19.29 | 18.41 | 18.69 | 213,625 | -0.04(-0.20%) |
Dec 27, 2018 | 18.37 | 18.73 | 18.13 | 18.73 | 298,776 | +0.09(+0.46%) |
Dec 26, 2018 | 17.84 | 18.66 | 17.76 | 18.64 | 178,895 | +0.88(+4.98%) |
Dec 24, 2018 | 18.51 | 18.62 | 17.68 | 17.76 | 234,651 | -0.87(-4.65%) |
Dec 21, 2018 | 18.85 | 19.03 | 18.48 | 18.62 | 709,945 | -0.17(-0.91%) |
Dec 20, 2018 | 18.90 | 19.04 | 18.59 | 18.80 | 265,492 | -0.22(-1.15%) |
Dec 19, 2018 | 19.79 | 19.92 | 18.95 | 19.01 | 301,889 | -0.78(-3.94%) |
Dec 18, 2018 | 19.37 | 20.06 | 19.32 | 19.79 | 396,472 | +0.68(+3.58%) |
Dec 17, 2018 | 19.56 | 19.71 | 18.99 | 19.11 | 634,116 | -0.46(-2.33%) |
Dec 14, 2018 | 19.57 | 19.71 | 19.34 | 19.57 | 317,914 | -0.22(-1.11%) |
Dec 13, 2018 | 20.24 | 20.32 | 19.70 | 19.78 | 243,396 | -0.39(-1.93%) |
Dec 12, 2018 | 20.24 | 20.56 | 20.13 | 20.17 | 270,211 | +0.12(+0.62%) |
Dec 11, 2018 | 20.29 | 20.45 | 19.98 | 20.05 | 244,947 | +0.13(+0.67%) |
Dec 10, 2018 | 20.10 | 20.13 | 19.59 | 19.92 | 380,844 | -0.21(-1.04%) |
Dec 07, 2018 | 21.00 | 21.03 | 19.98 | 20.13 | 371,110 | -0.79(-3.77%) |
Dec 06, 2018 | 20.95 | 20.95 | 20.30 | 20.92 | 445,884 | -0.39(-1.83%) |
Dec 04, 2018 | 22.27 | 22.27 | 21.22 | 21.31 | 483,810 | -1.05(-4.68%) |
Dec 03, 2018 | 22.75 | 22.88 | 22.11 | 22.35 | 240,315 | +0.04(+0.17%) |
Nov 30, 2018 | 22.06 | 22.39 | 21.99 | 22.32 | 257,254 | +0.14(+0.64%) |
Nov 29, 2018 | 22.29 | 22.41 | 21.93 | 22.17 | 181,491 | -0.20(-0.89%) |
Nov 28, 2018 | 21.95 | 22.40 | 21.62 | 22.37 | 338,090 | +0.52(+2.39%) |
Nov 27, 2018 | 22.38 | 22.61 | 21.84 | 21.85 | 146,796 | -0.64(-2.83%) |
Nov 26, 2018 | 22.34 | 22.59 | 22.21 | 22.49 | 170,422 | +0.40(+1.81%) |
Nov 23, 2018 | 22.13 | 22.55 | 22.08 | 22.09 | 105,656 | -0.19(-0.85%) |
Nov 21, 2018 | 22.28 | 22.28 | 22.28 | 0 | +0.18(+0.82%) | |
Nov 20, 2018 | 22.29 | 22.62 | 21.97 | 22.10 | 530,158 | -0.50(-2.23%) |
Nov 19, 2018 | 23.21 | 23.33 | 22.50 | 22.60 | 283,338 | -0.59(-2.54%) |
Nov 16, 2018 | 22.92 | 23.34 | 22.90 | 23.19 | 453,953 | +0.24(+1.04%) |
Nov 15, 2018 | 22.59 | 22.98 | 22.32 | 22.95 | 572,419 | +0.19(+0.84%) |
Nov 14, 2018 | 22.28 | 23.12 | 22.28 | 22.76 | 842,197 | +0.68(+3.10%) |
Nov 13, 2018 | 22.26 | 22.57 | 21.88 | 22.08 | 412,361 | -0.04(-0.17%) |
Nov 12, 2018 | 21.67 | 22.40 | 21.55 | 22.12 | 597,042 | +0.44(+2.02%) |
Nov 09, 2018 | 22.14 | 22.26 | 21.68 | 21.68 | 351,556 | -0.61(-2.73%) |
Nov 08, 2018 | 23.08 | 23.08 | 22.22 | 22.29 | 276,291 | -0.81(-3.49%) |
Nov 07, 2018 | 22.75 | 23.18 | 22.31 | 23.09 | 272,577 | +0.54(+2.40%) |
Nov 06, 2018 | 22.33 | 23.24 | 21.23 | 22.55 | 626,271 | +1.17(+5.45%) |
Nov 05, 2018 | 21.28 | 21.55 | 21.07 | 21.39 | 277,865 | +0.09(+0.40%) |
Nov 02, 2018 | 21.20 | 21.64 | 21.20 | 21.30 | 307,290 | +0.14(+0.67%) |
Nov 01, 2018 | 21.02 | 21.45 | 20.89 | 21.16 | 254,043 | +0.31(+1.50%) |
Oct 31, 2018 | 21.22 | 21.27 | 20.82 | 20.85 | 222,508 | -0.09(-0.41%) |
Oct 30, 2018 | 20.54 | 21.05 | 20.54 | 20.93 | 240,313 | +0.31(+1.52%) |
Oct 29, 2018 | 21.04 | 21.30 | 20.35 | 20.62 | 216,212 | -0.10(-0.50%) |
Oct 26, 2018 | 20.63 | 20.95 | 20.38 | 20.72 | 188,404 | -0.12(-0.59%) |
Oct 25, 2018 | 20.68 | 20.97 | 20.59 | 20.85 | 359,405 | +0.31(+1.52%) |
Oct 24, 2018 | 21.45 | 21.58 | 20.51 | 20.53 | 221,419 | -0.94(-4.37%) |
Oct 23, 2018 | 21.83 | 21.83 | 21.28 | 21.47 | 344,495 | -0.82(-3.66%) |
Oct 22, 2018 | 22.10 | 22.51 | 22.10 | 22.29 | 255,093 | +0.32(+1.47%) |
Oct 19, 2018 | 21.99 | 22.26 | 21.88 | 21.96 | 207,814 | -0.09(-0.39%) |
Oct 18, 2018 | 22.56 | 22.69 | 21.94 | 22.05 | 200,723 | -0.66(-2.92%) |
Oct 17, 2018 | 23.05 | 23.05 | 22.52 | 22.71 | 597,130 | -0.40(-1.72%) |
Oct 16, 2018 | 22.78 | 23.19 | 22.43 | 23.11 | 209,866 | +0.49(+2.18%) |
Oct 15, 2018 | 22.47 | 22.73 | 22.39 | 22.62 | 215,961 | +0.09(+0.38%) |
Oct 12, 2018 | 23.23 | 23.24 | 22.19 | 22.53 | 247,583 | -0.31(-1.37%) |
Oct 11, 2018 | 23.62 | 23.71 | 22.79 | 22.85 | 295,575 | -0.96(-4.02%) |
Oct 10, 2018 | 24.42 | 24.46 | 23.70 | 23.80 | 356,337 | -0.69(-2.83%) |
Oct 09, 2018 | 24.57 | 24.68 | 24.28 | 24.50 | 282,575 | -0.10(-0.42%) |
Oct 08, 2018 | 24.54 | 24.66 | 24.08 | 24.60 | 231,176 | +0.07(+0.27%) |
Oct 05, 2018 | 25.02 | 25.25 | 24.41 | 24.53 | 453,815 | -0.48(-1.93%) |
Oct 04, 2018 | 25.50 | 25.50 | 24.93 | 25.02 | 232,418 | -0.50(-1.97%) |
Oct 03, 2018 | 25.13 | 25.57 | 24.87 | 25.52 | 231,698 | +0.47(+1.89%) |
Oct 02, 2018 | 24.82 | 25.16 | 24.78 | 25.05 | 250,540 | +0.26(+1.03%) |
Oct 01, 2018 | 25.62 | 25.72 | 24.76 | 24.79 | 347,013 | -0.60(-2.35%) |
Sep 28, 2018 | 25.12 | 25.66 | 25.12 | 25.39 | 298,113 | +0.24(+0.94%) |
Sep 27, 2018 | 25.22 | 25.34 | 25.09 | 25.15 | 172,903 | +0.00(+0.00%) |
Sep 26, 2018 | 25.39 | 25.60 | 25.14 | 25.15 | 220,094 | -0.29(-1.15%) |
Sep 25, 2018 | 25.37 | 25.61 | 25.23 | 25.44 | 167,543 | +0.10(+0.41%) |
Sep 24, 2018 | 25.31 | 25.35 | 25.03 | 25.34 | 166,052 | -0.03(-0.11%) |
Sep 21, 2018 | 25.43 | 25.62 | 25.32 | 25.37 | 491,264 | -0.02(-0.07%) |
Sep 20, 2018 | 25.28 | 25.60 | 25.28 | 25.39 | 156,575 | +0.11(+0.45%) |
Sep 19, 2018 | 25.52 | 25.54 | 25.13 | 25.27 | 268,092 | -0.25(-0.97%) |
Sep 18, 2018 | 25.08 | 25.75 | 25.07 | 25.52 | 261,882 | +0.40(+1.59%) |
Sep 17, 2018 | 25.09 | 25.18 | 24.83 | 25.12 | 323,067 | +0.04(+0.15%) |
Sep 14, 2018 | 24.78 | 25.26 | 24.64 | 25.08 | 283,133 | +0.28(+1.15%) |
Sep 13, 2018 | 24.91 | 24.98 | 24.71 | 24.80 | 190,234 | +0.02(+0.08%) |
Sep 12, 2018 | 24.68 | 24.84 | 24.38 | 24.78 | 186,976 | +0.06(+0.23%) |
Sep 11, 2018 | 25.02 | 25.02 | 24.68 | 24.72 | 132,268 | -0.39(-1.55%) |
Sep 10, 2018 | 25.05 | 25.41 | 24.96 | 25.11 | 161,086 | +0.23(+0.91%) |
Sep 07, 2018 | 25.05 | 25.07 | 24.76 | 24.88 | 181,441 | -0.25(-0.98%) |
Sep 06, 2018 | 25.23 | 25.28 | 24.89 | 25.13 | 310,445 | -0.04(-0.15%) |
Sep 05, 2018 | 24.36 | 25.23 | 24.12 | 25.17 | 362,417 | +0.79(+3.23%) |
Sep 04, 2018 | 24.68 | 24.70 | 24.24 | 24.38 | 338,762 | -0.29(-1.19%) |
Aug 31, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.04(+0.15%) | |
Aug 30, 2018 | 24.72 | 24.83 | 24.60 | 24.64 | 208,325 | -0.12(-0.50%) |
Aug 29, 2018 | 24.70 | 24.93 | 24.60 | 24.76 | 243,954 | +0.06(+0.23%) |
Aug 28, 2018 | 24.84 | 24.85 | 24.60 | 24.70 | 269,721 | -0.09(-0.38%) |
Aug 27, 2018 | 24.88 | 24.93 | 24.72 | 24.80 | 313,869 | +0.10(+0.42%) |
Aug 24, 2018 | 24.70 | 24.80 | 24.59 | 24.69 | 379,972 | +0.01(+0.04%) |
Aug 23, 2018 | 25.10 | 25.15 | 24.67 | 24.68 | 153,078 | -0.41(-1.62%) |
Aug 22, 2018 | 24.89 | 25.13 | 24.72 | 25.09 | 267,546 | +0.16(+0.65%) |
Aug 21, 2018 | 24.93 | 25.17 | 24.84 | 24.93 | 377,456 | +0.18(+0.73%) |
Aug 20, 2018 | 25.02 | 25.12 | 24.73 | 24.75 | 488,773 | -0.24(-0.95%) |
Aug 17, 2018 | 24.73 | 25.02 | 24.61 | 24.99 | 143,149 | +0.18(+0.73%) |
Aug 16, 2018 | 24.83 | 24.93 | 24.63 | 24.81 | 142,690 | +0.22(+0.89%) |
Aug 15, 2018 | 24.65 | 24.84 | 24.35 | 24.59 | 235,219 | -0.20(-0.80%) |
Aug 14, 2018 | 24.05 | 24.82 | 23.88 | 24.79 | 258,311 | +0.82(+3.40%) |
Aug 13, 2018 | 23.94 | 24.28 | 23.80 | 23.97 | 239,497 | +0.16(+0.68%) |
Aug 10, 2018 | 24.10 | 24.38 | 23.74 | 23.81 | 433,989 | -0.41(-1.68%) |
Aug 09, 2018 | 24.24 | 25.09 | 24.19 | 24.22 | 297,948 | +0.03(+0.12%) |
Aug 08, 2018 | 25.28 | 25.35 | 24.00 | 24.19 | 581,956 | -2.14(-8.11%) |
Aug 07, 2018 | 24.80 | 26.76 | 24.56 | 26.33 | 1,500,161 | +3.81(+16.91%) |
Aug 06, 2018 | 22.31 | 22.57 | 22.27 | 22.52 | 167,072 | +0.21(+0.93%) |
Aug 03, 2018 | 22.53 | 22.55 | 22.20 | 22.31 | 162,759 | -0.12(-0.55%) |
Aug 02, 2018 | 22.10 | 22.47 | 22.07 | 22.43 | 192,871 | +0.19(+0.85%) |
Aug 01, 2018 | 22.44 | 22.46 | 21.95 | 22.24 | 226,809 | -0.20(-0.88%) |
Jul 31, 2018 | 22.11 | 22.51 | 22.06 | 22.44 | 222,352 | +0.39(+1.76%) |
Jul 30, 2018 | 22.47 | 22.66 | 22.05 | 22.06 | 145,206 | -0.42(-1.85%) |
Jul 27, 2018 | 22.92 | 22.96 | 22.42 | 22.47 | 119,476 | -0.37(-1.61%) |
Jul 26, 2018 | 22.55 | 22.91 | 22.51 | 22.84 | 169,313 | +0.35(+1.55%) |
Jul 25, 2018 | 22.74 | 22.74 | 22.47 | 22.49 | 203,381 | -0.25(-1.08%) |
Jul 24, 2018 | 22.80 | 22.84 | 22.49 | 22.74 | 350,230 | +0.08(+0.33%) |
Jul 23, 2018 | 22.79 | 23.03 | 22.61 | 22.66 | 138,987 | -0.18(-0.79%) |
Jul 20, 2018 | 22.96 | 23.05 | 22.74 | 22.84 | 157,661 | -0.18(-0.78%) |
Jul 19, 2018 | 22.51 | 23.14 | 22.51 | 23.02 | 302,901 | +0.46(+2.05%) |
Jul 18, 2018 | 22.68 | 22.72 | 22.49 | 22.56 | 119,372 | -0.08(-0.33%) |
Jul 17, 2018 | 22.34 | 22.69 | 22.34 | 22.63 | 144,866 | +0.26(+1.14%) |
Jul 16, 2018 | 22.38 | 22.44 | 22.26 | 22.38 | 165,428 | +0.03(+0.13%) |
Jul 13, 2018 | 22.06 | 22.67 | 22.01 | 22.35 | 160,856 | +0.26(+1.20%) |
Jul 12, 2018 | 22.27 | 22.27 | 21.90 | 22.08 | 142,045 | +0.01(+0.04%) |
Jul 11, 2018 | 22.10 | 22.19 | 21.90 | 22.07 | 176,794 | -0.18(-0.81%) |
Jul 10, 2018 | 22.50 | 22.53 | 22.00 | 22.25 | 157,673 | -0.17(-0.76%) |
Jul 09, 2018 | 22.52 | 22.52 | 22.37 | 22.42 | 169,080 | +0.01(+0.04%) |
Jul 06, 2018 | 22.27 | 22.42 | 22.23 | 22.41 | 122,793 | +0.10(+0.47%) |
Jul 05, 2018 | 22.33 | 22.34 | 22.05 | 22.31 | 193,446 | +0.16(+0.73%) |
Jul 03, 2018 | 22.15 | 22.15 | 22.15 | 0 | -0.09(-0.42%) | |
Jul 02, 2018 | 21.85 | 22.24 | 21.73 | 22.24 | 466,929 | +0.24(+1.07%) |
Jun 29, 2018 | 22.12 | 22.33 | 21.96 | 22.01 | 217,037 | -0.06(-0.26%) |
Jun 28, 2018 | 22.17 | 22.17 | 21.87 | 22.06 | 129,622 | -0.09(-0.38%) |
Jun 27, 2018 | 22.53 | 22.68 | 22.15 | 22.15 | 170,394 | -0.30(-1.35%) |
Jun 26, 2018 | 22.15 | 22.58 | 22.01 | 22.45 | 183,466 | +0.32(+1.45%) |
Jun 25, 2018 | 22.46 | 22.46 | 21.87 | 22.13 | 314,848 | -0.41(-1.80%) |
Jun 22, 2018 | 22.58 | 22.70 | 22.37 | 22.54 | 1,100,587 | +0.10(+0.46%) |
Jun 21, 2018 | 22.81 | 22.88 | 22.29 | 22.43 | 491,247 | -0.44(-1.94%) |
Jun 20, 2018 | 22.71 | 22.93 | 22.52 | 22.88 | 234,433 | +0.18(+0.79%) |
Jun 19, 2018 | 22.64 | 22.83 | 22.47 | 22.70 | 218,139 | -0.09(-0.37%) |
Jun 18, 2018 | 22.48 | 22.87 | 22.27 | 22.78 | 309,916 | +0.24(+1.05%) |
Jun 15, 2018 | 22.60 | 22.44 | 22.55 | 518,960 | +0.10(+0.46%) | |
Jun 14, 2018 | 22.41 | 22.55 | 22.28 | 22.44 | 149,503 | +0.05(+0.21%) |
Jun 13, 2018 | 22.68 | 22.79 | 22.35 | 22.40 | 198,192 | -0.30(-1.33%) |
Jun 12, 2018 | 22.92 | 22.95 | 22.64 | 22.70 | 191,063 | -0.24(-1.03%) |
Jun 11, 2018 | 22.83 | 23.01 | 22.77 | 22.93 | 224,503 | +0.13(+0.58%) |
Jun 08, 2018 | 22.92 | 23.11 | 22.79 | 22.80 | 209,075 | -0.11(-0.49%) |
Jun 07, 2018 | 23.41 | 23.41 | 22.90 | 22.92 | 251,766 | -0.48(-2.06%) |
Jun 06, 2018 | 23.45 | 23.40 | 193,685 | +0.29(+1.27%) | ||
Jun 05, 2018 | 22.82 | 23.11 | 22.72 | 23.10 | 192,583 | +0.27(+1.20%) |
Jun 04, 2018 | 22.90 | 23.00 | 22.75 | 22.83 | 336,184 | +0.05(+0.21%) |