Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.28 | 23.28 | 23.09 | 23.12 | 941,617 | -0.39(-1.66%) |
May 30, 2019 | 23.54 | 23.62 | 23.44 | 23.51 | 273,168 | -0.06(-0.27%) |
May 29, 2019 | 23.62 | 23.63 | 23.47 | 23.57 | 166,258 | -0.14(-0.57%) |
May 28, 2019 | 24.11 | 24.11 | 23.71 | 23.71 | 181,434 | -0.37(-1.52%) |
May 24, 2019 | 24.19 | 24.19 | 24.01 | 24.07 | 141,443 | -0.03(-0.13%) |
May 23, 2019 | 24.10 | 24.11 | 23.95 | 24.11 | 197,791 | -0.14(-0.56%) |
May 22, 2019 | 24.19 | 24.29 | 24.16 | 24.24 | 162,722 | -0.04(-0.16%) |
May 21, 2019 | 24.28 | 24.35 | 24.24 | 24.28 | 98,978 | +0.08(+0.33%) |
May 20, 2019 | 24.17 | 24.32 | 24.14 | 24.20 | 490,840 | +0.01(+0.03%) |
May 17, 2019 | 24.02 | 24.29 | 24.02 | 24.19 | 119,518 | -0.02(-0.10%) |
May 16, 2019 | 24.11 | 24.33 | 24.11 | 24.22 | 118,529 | +0.14(+0.56%) |
May 15, 2019 | 23.88 | 24.12 | 23.87 | 24.08 | 172,367 | +0.13(+0.53%) |
May 14, 2019 | 23.85 | 24.09 | 23.85 | 23.95 | 245,961 | +0.14(+0.57%) |
May 13, 2019 | 23.79 | 23.87 | 23.73 | 23.82 | 160,117 | -0.24(-1.00%) |
May 10, 2019 | 23.81 | 24.07 | 23.64 | 24.06 | 121,398 | +0.21(+0.87%) |
May 09, 2019 | 23.76 | 23.91 | 23.69 | 23.85 | 194,422 | -0.04(-0.17%) |
May 08, 2019 | 23.96 | 23.99 | 23.87 | 23.89 | 161,817 | -0.07(-0.30%) |
May 07, 2019 | 24.04 | 24.07 | 23.83 | 23.96 | 212,271 | -0.24(-0.99%) |
May 06, 2019 | 24.03 | 24.24 | 24.03 | 24.20 | 206,411 | -0.06(-0.26%) |
May 03, 2019 | 24.17 | 24.31 | 24.17 | 24.27 | 140,440 | +0.16(+0.66%) |
May 02, 2019 | 24.13 | 24.23 | 24.08 | 24.11 | 142,922 | -0.05(-0.20%) |
May 01, 2019 | 24.42 | 24.42 | 24.15 | 24.15 | 176,116 | -0.25(-1.01%) |
Apr 30, 2019 | 24.26 | 24.42 | 24.20 | 24.40 | 160,908 | +0.22(+0.89%) |
Apr 29, 2019 | 24.17 | 24.23 | 24.15 | 24.19 | 107,856 | +0.01(+0.03%) |
Apr 26, 2019 | 24.00 | 24.19 | 24.00 | 24.18 | 170,633 | +0.18(+0.73%) |
Apr 25, 2019 | 24.05 | 24.06 | 23.92 | 24.00 | 170,495 | -0.15(-0.63%) |
Apr 24, 2019 | 24.25 | 24.25 | 24.10 | 24.15 | 169,768 | -0.19(-0.79%) |
Apr 23, 2019 | 24.28 | 24.36 | 24.19 | 24.35 | 135,895 | +0.09(+0.36%) |
Apr 22, 2019 | 24.17 | 24.30 | 24.17 | 24.26 | 145,801 | +0.06(+0.26%) |
Apr 18, 2019 | 24.29 | 24.29 | 24.11 | 24.19 | 161,112 | -0.06(-0.23%) |
Apr 17, 2019 | 24.41 | 24.41 | 24.24 | 24.25 | 116,347 | -0.11(-0.46%) |
Apr 16, 2019 | 24.33 | 24.36 | 24.21 | 24.36 | 181,973 | +0.10(+0.39%) |
Apr 15, 2019 | 24.29 | 24.33 | 24.24 | 24.27 | 140,418 | -0.02(-0.07%) |
Apr 12, 2019 | 24.35 | 24.35 | 24.23 | 24.28 | 127,787 | -0.03(-0.13%) |
Apr 11, 2019 | 24.31 | 24.33 | 24.23 | 24.31 | 141,956 | +0.04(+0.16%) |
Apr 10, 2019 | 24.29 | 24.35 | 24.23 | 24.27 | 127,409 | +0.01(+0.03%) |
Apr 09, 2019 | 24.32 | 24.32 | 24.21 | 24.27 | 369,598 | -0.12(-0.49%) |
Apr 08, 2019 | 24.33 | 24.39 | 24.31 | 24.39 | 148,536 | +0.05(+0.20%) |
Apr 05, 2019 | 24.24 | 24.35 | 24.20 | 24.34 | 106,489 | +0.11(+0.46%) |
Apr 04, 2019 | 24.18 | 24.23 | 24.15 | 24.23 | 212,525 | +0.10(+0.40%) |
Apr 03, 2019 | 24.25 | 24.25 | 24.08 | 24.13 | 247,606 | -0.09(-0.36%) |
Apr 02, 2019 | 24.27 | 24.27 | 24.18 | 24.22 | 156,344 | -0.03(-0.13%) |
Apr 01, 2019 | 24.20 | 24.26 | 24.14 | 24.25 | 937,109 | +0.18(+0.73%) |
Mar 29, 2019 | 24.06 | 24.09 | 23.96 | 24.07 | 153,971 | +0.11(+0.47%) |
Mar 28, 2019 | 24.04 | 24.10 | 23.87 | 23.96 | 158,090 | -0.06(-0.23%) |
Mar 27, 2019 | 24.15 | 24.19 | 23.92 | 24.02 | 284,390 | -0.14(-0.56%) |
Mar 26, 2019 | 23.99 | 24.17 | 23.99 | 24.15 | 130,779 | +0.29(+1.20%) |
Mar 25, 2019 | 23.86 | 23.95 | 23.79 | 23.87 | 527,735 | -0.03(-0.13%) |
Mar 22, 2019 | 23.99 | 24.11 | 23.89 | 23.90 | 198,070 | -0.18(-0.73%) |
Mar 21, 2019 | 23.76 | 24.12 | 23.76 | 24.07 | 298,576 | +0.26(+1.10%) |
Mar 20, 2019 | 23.85 | 23.97 | 23.78 | 23.81 | 173,248 | -0.06(-0.27%) |
Mar 19, 2019 | 23.98 | 24.05 | 23.80 | 23.87 | 271,444 | -0.08(-0.33%) |
Mar 18, 2019 | 23.92 | 23.97 | 23.88 | 23.95 | 206,788 | +0.05(+0.20%) |
Mar 15, 2019 | 23.80 | 23.91 | 23.76 | 23.91 | 131,168 | +0.14(+0.60%) |
Mar 14, 2019 | 23.76 | 23.83 | 23.72 | 23.76 | 185,316 | -0.01(-0.03%) |
Mar 13, 2019 | 23.74 | 23.83 | 23.69 | 23.77 | 168,432 | +0.08(+0.33%) |
Mar 12, 2019 | 23.67 | 23.80 | 23.64 | 23.69 | 146,777 | +0.07(+0.30%) |
Mar 11, 2019 | 23.41 | 23.64 | 23.41 | 23.62 | 125,052 | +0.30(+1.29%) |
Mar 08, 2019 | 23.27 | 23.33 | 23.16 | 23.32 | 288,722 | -0.06(-0.27%) |
Mar 07, 2019 | 23.41 | 23.45 | 23.32 | 23.38 | 150,590 | -0.06(-0.24%) |
Mar 06, 2019 | 23.47 | 23.51 | 23.38 | 23.44 | 163,838 | -0.08(-0.34%) |
Mar 05, 2019 | 23.51 | 23.55 | 23.45 | 23.52 | 217,790 | +0.00(+0.00%) |
Mar 04, 2019 | 23.66 | 23.69 | 23.31 | 23.52 | 174,795 | -0.10(-0.44%) |
Mar 01, 2019 | 23.62 | 23.65 | 23.49 | 23.62 | 186,716 | +0.12(+0.51%) |
Feb 28, 2019 | 23.48 | 23.54 | 23.45 | 23.50 | 117,931 | +0.01(+0.03%) |
Feb 27, 2019 | 23.46 | 23.52 | 23.40 | 23.49 | 186,211 | +0.03(+0.14%) |
Feb 26, 2019 | 23.45 | 23.57 | 23.44 | 23.46 | 162,881 | +0.00(+0.00%) |
Feb 25, 2019 | 23.58 | 23.59 | 23.46 | 23.46 | 233,086 | -0.04(-0.17%) |
Feb 22, 2019 | 23.38 | 23.50 | 23.35 | 23.50 | 218,909 | +0.19(+0.82%) |
Feb 21, 2019 | 23.30 | 23.37 | 23.23 | 23.31 | 206,913 | -0.04(-0.17%) |
Feb 20, 2019 | 23.22 | 23.39 | 23.20 | 23.35 | 595,750 | +0.14(+0.61%) |
Feb 19, 2019 | 23.07 | 23.26 | 23.05 | 23.21 | 290,037 | +0.10(+0.41%) |
Feb 15, 2019 | 23.03 | 23.11 | 23.02 | 23.11 | 136,218 | +0.26(+1.14%) |
Feb 14, 2019 | 22.85 | 22.96 | 22.79 | 22.85 | 264,372 | -0.13(-0.59%) |
Feb 13, 2019 | 22.95 | 23.03 | 22.89 | 22.99 | 221,294 | +0.06(+0.28%) |
Feb 12, 2019 | 22.82 | 22.96 | 22.81 | 22.92 | 204,386 | +0.24(+1.05%) |
Feb 11, 2019 | 22.72 | 22.73 | 22.60 | 22.69 | 242,007 | -0.01(-0.03%) |
Feb 08, 2019 | 22.54 | 22.69 | 22.46 | 22.69 | 952,899 | +0.08(+0.35%) |
Feb 07, 2019 | 22.63 | 22.63 | 22.41 | 22.61 | 221,893 | -0.09(-0.38%) |
Feb 06, 2019 | 22.67 | 22.74 | 22.67 | 22.70 | 173,818 | -0.01(-0.04%) |
Feb 05, 2019 | 22.68 | 22.75 | 22.65 | 22.71 | 273,504 | +0.04(+0.17%) |
Feb 04, 2019 | 22.65 | 22.67 | 22.51 | 22.67 | 288,940 | -0.03(-0.14%) |
Feb 01, 2019 | 22.71 | 22.76 | 22.61 | 22.70 | 247,693 | +0.12(+0.53%) |
Jan 31, 2019 | 22.25 | 22.64 | 22.20 | 22.58 | 231,599 | +0.35(+1.57%) |
Jan 30, 2019 | 22.12 | 22.30 | 22.02 | 22.23 | 237,439 | +0.11(+0.50%) |
Jan 29, 2019 | 22.14 | 22.19 | 22.09 | 22.12 | 312,934 | +0.00(+0.00%) |
Jan 28, 2019 | 22.12 | 22.13 | 21.99 | 22.12 | 259,825 | -0.12(-0.53%) |
Jan 25, 2019 | 22.33 | 22.40 | 22.21 | 22.24 | 181,666 | -0.01(-0.04%) |
Jan 24, 2019 | 22.33 | 22.33 | 22.09 | 22.25 | 134,929 | -0.14(-0.64%) |
Jan 23, 2019 | 22.36 | 22.43 | 22.23 | 22.39 | 196,633 | +0.15(+0.68%) |
Jan 22, 2019 | 22.39 | 22.42 | 22.11 | 22.24 | 390,477 | -0.26(-1.16%) |
Jan 18, 2019 | 22.42 | 22.52 | 22.35 | 22.50 | 600,801 | +0.27(+1.21%) |
Jan 17, 2019 | 22.05 | 22.29 | 22.03 | 22.23 | 285,504 | +0.11(+0.50%) |
Jan 16, 2019 | 22.19 | 22.21 | 22.11 | 22.12 | 215,379 | -0.08(-0.36%) |
Jan 15, 2019 | 22.10 | 22.22 | 22.09 | 22.20 | 159,579 | +0.10(+0.47%) |
Jan 14, 2019 | 22.12 | 22.16 | 22.04 | 22.10 | 143,364 | -0.17(-0.75%) |
Jan 11, 2019 | 22.16 | 22.27 | 22.10 | 22.27 | 301,978 | +0.07(+0.32%) |
Jan 10, 2019 | 22.08 | 22.21 | 21.98 | 22.19 | 346,448 | +0.05(+0.21%) |
Jan 09, 2019 | 22.31 | 22.31 | 22.10 | 22.15 | 294,239 | -0.09(-0.39%) |
Jan 08, 2019 | 22.22 | 22.27 | 22.12 | 22.23 | 497,458 | +0.21(+0.97%) |
Jan 07, 2019 | 21.95 | 22.17 | 21.83 | 22.02 | 518,937 | +0.08(+0.36%) |
Jan 04, 2019 | 21.62 | 21.97 | 21.62 | 21.94 | 276,224 | +0.53(+2.48%) |
Jan 03, 2019 | 21.64 | 21.68 | 21.37 | 21.41 | 626,629 | -0.25(-1.13%) |
Jan 02, 2019 | 21.36 | 21.71 | 21.26 | 21.66 | 1,052,853 | +0.08(+0.37%) |
Dec 31, 2018 | 21.55 | 21.58 | 21.37 | 21.58 | 871,344 | +0.12(+0.55%) |
Dec 28, 2018 | 21.55 | 21.72 | 21.39 | 21.46 | 720,229 | -0.01(-0.04%) |
Dec 27, 2018 | 21.07 | 21.47 | 20.78 | 21.47 | 757,150 | +0.20(+0.93%) |
Dec 26, 2018 | 20.63 | 21.27 | 20.40 | 21.27 | 625,580 | +0.68(+3.31%) |
Dec 24, 2018 | 21.08 | 21.13 | 20.57 | 20.59 | 706,594 | -0.63(-2.99%) |
Dec 21, 2018 | 21.30 | 21.89 | 21.17 | 21.22 | 577,824 | -0.21(-0.96%) |
Dec 20, 2018 | 21.62 | 21.72 | 21.22 | 21.43 | 1,058,101 | -0.29(-1.31%) |
Dec 19, 2018 | 22.04 | 22.23 | 21.62 | 21.71 | 631,198 | -0.21(-0.94%) |
Dec 18, 2018 | 22.20 | 22.30 | 21.81 | 21.92 | 439,056 | -0.27(-1.21%) |
Dec 17, 2018 | 22.60 | 22.61 | 22.07 | 22.19 | 440,851 | -0.46(-2.04%) |
Dec 14, 2018 | 22.74 | 22.80 | 22.56 | 22.65 | 235,723 | -0.21(-0.92%) |
Dec 13, 2018 | 22.80 | 22.94 | 22.75 | 22.86 | 419,392 | +0.07(+0.31%) |
Dec 12, 2018 | 23.01 | 23.01 | 22.79 | 22.79 | 301,546 | -0.02(-0.10%) |
Dec 11, 2018 | 22.96 | 23.03 | 22.68 | 22.81 | 301,216 | +0.04(+0.17%) |
Dec 10, 2018 | 22.83 | 22.83 | 22.33 | 22.77 | 473,536 | +0.00(+0.00%) |
Dec 07, 2018 | 23.05 | 23.19 | 22.70 | 22.77 | 234,956 | -0.28(-1.22%) |
Dec 06, 2018 | 22.96 | 23.05 | 22.57 | 23.05 | 257,848 | -0.09(-0.41%) |
Dec 04, 2018 | 23.58 | 23.69 | 23.12 | 23.15 | 224,730 | -0.43(-1.83%) |
Dec 03, 2018 | 23.65 | 23.65 | 23.40 | 23.58 | 882,802 | +0.06(+0.27%) |
Nov 30, 2018 | 23.20 | 23.52 | 23.20 | 23.52 | 441,023 | +0.27(+1.18%) |
Nov 29, 2018 | 23.16 | 23.32 | 23.12 | 23.24 | 211,266 | +0.04(+0.17%) |
Nov 28, 2018 | 22.97 | 23.20 | 22.91 | 23.20 | 119,368 | +0.23(+1.02%) |
Nov 27, 2018 | 22.69 | 22.97 | 22.69 | 22.97 | 118,729 | +0.22(+0.96%) |
Nov 26, 2018 | 22.65 | 22.77 | 22.65 | 22.75 | 170,897 | +0.23(+1.01%) |
Nov 23, 2018 | 22.58 | 22.62 | 22.46 | 22.52 | 55,223 | -0.17(-0.76%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.06(-0.28%) | |
Nov 20, 2018 | 23.09 | 23.15 | 22.71 | 22.76 | 241,643 | -0.42(-1.82%) |
Nov 19, 2018 | 23.15 | 23.28 | 23.08 | 23.18 | 200,289 | +0.00(+0.00%) |
Nov 16, 2018 | 23.02 | 23.23 | 23.02 | 23.18 | 187,402 | +0.16(+0.68%) |
Nov 15, 2018 | 22.86 | 23.04 | 22.73 | 23.02 | 195,580 | +0.03(+0.14%) |
Nov 14, 2018 | 23.16 | 23.17 | 22.89 | 22.99 | 205,456 | -0.08(-0.34%) |
Nov 13, 2018 | 23.23 | 23.26 | 23.01 | 23.07 | 179,031 | -0.14(-0.61%) |
Nov 12, 2018 | 23.30 | 23.42 | 23.17 | 23.21 | 195,632 | -0.13(-0.57%) |
Nov 09, 2018 | 23.30 | 23.42 | 23.26 | 23.34 | 268,576 | -0.02(-0.10%) |
Nov 08, 2018 | 23.34 | 23.45 | 23.30 | 23.37 | 182,151 | -0.07(-0.30%) |
Nov 07, 2018 | 23.31 | 23.45 | 23.19 | 23.44 | 204,345 | +0.27(+1.18%) |
Nov 06, 2018 | 23.03 | 23.16 | 23.03 | 23.16 | 505,074 | +0.11(+0.47%) |
Nov 05, 2018 | 22.77 | 23.08 | 22.77 | 23.05 | 196,697 | +0.33(+1.45%) |
Nov 02, 2018 | 22.87 | 22.87 | 22.53 | 22.73 | 172,062 | +0.02(+0.10%) |
Nov 01, 2018 | 22.64 | 22.70 | 22.57 | 22.70 | 926,611 | +0.09(+0.41%) |
Oct 31, 2018 | 22.76 | 22.77 | 22.51 | 22.61 | 187,647 | -0.12(-0.52%) |
Oct 30, 2018 | 22.48 | 22.76 | 22.48 | 22.73 | 206,613 | +0.31(+1.40%) |
Oct 29, 2018 | 22.43 | 22.64 | 22.21 | 22.41 | 284,978 | +0.15(+0.67%) |
Oct 26, 2018 | 22.51 | 22.51 | 22.12 | 22.26 | 225,241 | -0.33(-1.45%) |
Oct 25, 2018 | 22.54 | 22.72 | 22.42 | 22.59 | 187,043 | +0.07(+0.31%) |
Oct 24, 2018 | 22.84 | 22.87 | 22.52 | 22.52 | 238,703 | -0.37(-1.61%) |
Oct 23, 2018 | 22.73 | 22.99 | 22.66 | 22.89 | 180,502 | +0.00(+0.00%) |
Oct 22, 2018 | 23.07 | 23.10 | 22.82 | 22.89 | 164,582 | -0.18(-0.78%) |
Oct 19, 2018 | 22.88 | 23.13 | 22.88 | 23.07 | 226,775 | +0.23(+1.03%) |
Oct 18, 2018 | 22.86 | 23.05 | 22.73 | 22.83 | 168,740 | -0.05(-0.21%) |
Oct 17, 2018 | 22.79 | 22.95 | 22.70 | 22.88 | 703,420 | +0.01(+0.03%) |
Oct 16, 2018 | 22.70 | 22.90 | 22.66 | 22.87 | 170,980 | +0.22(+0.97%) |
Oct 15, 2018 | 22.61 | 22.83 | 22.61 | 22.65 | 198,856 | +0.02(+0.10%) |
Oct 12, 2018 | 22.69 | 22.71 | 22.43 | 22.63 | 124,253 | +0.09(+0.38%) |
Oct 11, 2018 | 23.16 | 23.16 | 22.47 | 22.55 | 233,790 | -0.64(-2.77%) |
Oct 10, 2018 | 23.59 | 23.66 | 23.18 | 23.19 | 212,946 | -0.40(-1.69%) |
Oct 09, 2018 | 23.59 | 23.65 | 23.52 | 23.59 | 161,525 | -0.03(-0.13%) |
Oct 08, 2018 | 23.41 | 23.63 | 23.41 | 23.62 | 176,060 | +0.16(+0.67%) |
Oct 05, 2018 | 23.45 | 23.52 | 23.40 | 23.46 | 133,585 | +0.01(+0.03%) |
Oct 04, 2018 | 23.37 | 23.46 | 23.30 | 23.45 | 209,133 | -0.02(-0.07%) |
Oct 03, 2018 | 23.60 | 23.64 | 23.43 | 23.47 | 178,982 | -0.07(-0.30%) |
Oct 02, 2018 | 23.41 | 23.57 | 23.41 | 23.54 | 423,350 | +0.13(+0.53%) |
Oct 01, 2018 | 23.38 | 23.45 | 23.33 | 23.41 | 128,167 | +0.09(+0.40%) |
Sep 28, 2018 | 23.25 | 23.35 | 23.23 | 23.32 | 147,774 | +0.05(+0.20%) |
Sep 27, 2018 | 23.23 | 23.39 | 23.23 | 23.27 | 106,852 | +0.04(+0.17%) |
Sep 26, 2018 | 23.36 | 23.41 | 23.22 | 23.23 | 132,756 | -0.07(-0.30%) |
Sep 25, 2018 | 23.46 | 23.48 | 23.29 | 23.30 | 76,832 | -0.13(-0.57%) |
Sep 24, 2018 | 23.60 | 23.63 | 23.41 | 23.44 | 93,190 | -0.14(-0.60%) |
Sep 21, 2018 | 23.59 | 23.62 | 23.52 | 23.58 | 95,491 | +0.10(+0.43%) |
Sep 20, 2018 | 23.36 | 23.49 | 23.35 | 23.48 | 394,066 | +0.17(+0.74%) |
Sep 19, 2018 | 23.37 | 23.42 | 23.29 | 23.30 | 108,829 | -0.08(-0.33%) |
Sep 18, 2018 | 23.40 | 23.44 | 23.34 | 23.38 | 201,584 | -0.02(-0.07%) |
Sep 17, 2018 | 23.36 | 23.46 | 23.32 | 23.40 | 97,354 | +0.05(+0.23%) |
Sep 14, 2018 | 23.34 | 23.36 | 23.20 | 23.34 | 279,953 | +0.01(+0.04%) |
Sep 13, 2018 | 23.25 | 23.33 | 23.16 | 23.33 | 261,130 | +0.12(+0.52%) |
Sep 12, 2018 | 23.03 | 23.27 | 23.03 | 23.21 | 232,532 | +0.19(+0.82%) |
Sep 11, 2018 | 23.05 | 23.08 | 22.97 | 23.02 | 132,703 | -0.01(-0.03%) |
Sep 10, 2018 | 23.05 | 23.20 | 23.03 | 23.03 | 74,114 | +0.06(+0.27%) |
Sep 07, 2018 | 22.93 | 22.98 | 22.88 | 22.97 | 130,414 | -0.04(-0.17%) |
Sep 06, 2018 | 23.02 | 23.05 | 22.94 | 23.01 | 117,328 | -0.02(-0.10%) |
Sep 05, 2018 | 22.74 | 23.04 | 22.72 | 23.03 | 107,299 | +0.24(+1.06%) |
Sep 04, 2018 | 22.79 | 22.85 | 22.75 | 22.79 | 142,207 | -0.05(-0.24%) |
Aug 31, 2018 | 22.85 | 22.85 | 22.85 | 0 | -0.08(-0.34%) | |
Aug 30, 2018 | 22.96 | 23.01 | 22.88 | 22.92 | 137,016 | -0.09(-0.37%) |
Aug 29, 2018 | 23.01 | 23.06 | 22.95 | 23.01 | 128,107 | +0.02(+0.07%) |
Aug 28, 2018 | 23.09 | 23.11 | 22.97 | 22.99 | 224,931 | -0.07(-0.30%) |
Aug 27, 2018 | 23.07 | 23.12 | 23.02 | 23.06 | 109,714 | +0.03(+0.13%) |
Aug 24, 2018 | 22.99 | 23.04 | 22.96 | 23.03 | 143,301 | +0.05(+0.20%) |
Aug 23, 2018 | 23.02 | 23.05 | 22.95 | 22.98 | 70,760 | -0.06(-0.27%) |
Aug 22, 2018 | 23.15 | 23.15 | 23.03 | 23.05 | 74,949 | -0.11(-0.47%) |
Aug 21, 2018 | 23.21 | 23.25 | 23.14 | 23.16 | 123,987 | -0.04(-0.17%) |
Aug 20, 2018 | 23.19 | 23.26 | 23.18 | 23.19 | 117,701 | +0.02(+0.10%) |
Aug 17, 2018 | 23.02 | 23.21 | 23.02 | 23.17 | 109,409 | +0.14(+0.61%) |
Aug 16, 2018 | 22.81 | 23.06 | 22.81 | 23.03 | 70,229 | +0.26(+1.16%) |
Aug 15, 2018 | 22.70 | 22.79 | 22.61 | 22.77 | 165,721 | +0.02(+0.07%) |
Aug 14, 2018 | 22.70 | 22.80 | 22.70 | 22.75 | 139,830 | +0.09(+0.38%) |
Aug 13, 2018 | 22.76 | 22.78 | 22.63 | 22.67 | 181,951 | -0.08(-0.34%) |
Aug 10, 2018 | 22.78 | 22.82 | 22.67 | 22.74 | 149,615 | -0.10(-0.44%) |
Aug 09, 2018 | 22.88 | 22.89 | 22.83 | 22.85 | 114,692 | -0.03(-0.14%) |
Aug 08, 2018 | 22.95 | 22.95 | 22.86 | 22.88 | 79,458 | -0.10(-0.44%) |
Aug 07, 2018 | 23.00 | 23.02 | 22.96 | 22.98 | 113,419 | -0.03(-0.13%) |
Aug 06, 2018 | 22.96 | 23.06 | 22.92 | 23.01 | 185,496 | +0.02(+0.10%) |
Aug 03, 2018 | 22.74 | 22.99 | 22.74 | 22.98 | 116,883 | +0.24(+1.06%) |
Aug 02, 2018 | 22.64 | 22.79 | 22.64 | 22.74 | 98,273 | +0.03(+0.11%) |
Aug 01, 2018 | 22.77 | 22.81 | 22.68 | 22.72 | 208,517 | -0.14(-0.62%) |
Jul 31, 2018 | 22.79 | 22.89 | 22.76 | 22.86 | 178,349 | +0.12(+0.55%) |
Jul 30, 2018 | 22.64 | 22.76 | 22.64 | 22.74 | 104,085 | +0.12(+0.51%) |
Jul 27, 2018 | 22.48 | 22.68 | 22.48 | 22.62 | 112,373 | +0.00(+0.00%) |
Jul 26, 2018 | 22.57 | 22.69 | 22.57 | 22.62 | 403,991 | +0.09(+0.42%) |
Jul 25, 2018 | 22.47 | 22.56 | 22.42 | 22.53 | 253,086 | +0.02(+0.10%) |
Jul 24, 2018 | 22.33 | 22.50 | 22.32 | 22.50 | 155,511 | +0.22(+1.01%) |
Jul 23, 2018 | 22.37 | 22.37 | 22.26 | 22.28 | 83,944 | -0.07(-0.31%) |
Jul 20, 2018 | 22.31 | 22.36 | 22.30 | 22.35 | 243,114 | -0.05(-0.21%) |
Jul 19, 2018 | 22.37 | 22.45 | 22.33 | 22.39 | 220,019 | -0.04(-0.17%) |
Jul 18, 2018 | 22.43 | 22.46 | 22.36 | 22.43 | 376,383 | -0.05(-0.22%) |
Jul 17, 2018 | 22.46 | 22.53 | 22.46 | 22.48 | 337,451 | +0.00(+0.01%) |
Jul 16, 2018 | 22.50 | 22.52 | 22.40 | 22.48 | 210,713 | -0.06(-0.28%) |
Jul 13, 2018 | 22.52 | 22.55 | 22.46 | 22.54 | 471,747 | +0.00(+0.00%) |
Jul 12, 2018 | 22.55 | 22.55 | 22.47 | 22.54 | 180,835 | +0.05(+0.24%) |
Jul 11, 2018 | 22.57 | 22.60 | 22.46 | 22.49 | 110,585 | -0.18(-0.80%) |
Jul 10, 2018 | 22.51 | 22.68 | 22.49 | 22.67 | 421,027 | +0.24(+1.06%) |
Jul 09, 2018 | 22.55 | 22.56 | 22.43 | 22.43 | 164,699 | -0.07(-0.31%) |
Jul 06, 2018 | 22.37 | 22.55 | 22.37 | 22.50 | 105,381 | +0.11(+0.48%) |
Jul 05, 2018 | 22.27 | 22.39 | 22.25 | 22.39 | 386,881 | +0.18(+0.80%) |
Jul 03, 2018 | 22.22 | 22.22 | 22.22 | 0 | +0.11(+0.49%) | |
Jul 02, 2018 | 22.08 | 22.12 | 21.96 | 22.11 | 720,013 | -0.08(-0.35%) |
Jun 29, 2018 | 22.22 | 22.34 | 22.16 | 22.19 | 213,284 | +0.01(+0.05%) |
Jun 28, 2018 | 22.04 | 22.22 | 22.04 | 22.17 | 332,995 | +0.15(+0.69%) |
Jun 27, 2018 | 22.08 | 22.21 | 22.00 | 22.02 | 245,263 | +0.00(+0.00%) |
Jun 26, 2018 | 22.07 | 22.09 | 21.98 | 22.02 | 136,740 | -0.03(-0.14%) |
Jun 25, 2018 | 22.05 | 22.12 | 21.95 | 22.05 | 161,439 | -0.05(-0.25%) |
Jun 22, 2018 | 22.08 | 22.18 | 22.08 | 22.11 | 136,955 | +0.16(+0.71%) |
Jun 21, 2018 | 22.05 | 22.07 | 21.91 | 21.95 | 103,282 | -0.10(-0.44%) |
Jun 20, 2018 | 22.14 | 22.14 | 22.01 | 22.05 | 129,034 | -0.03(-0.15%) |
Jun 19, 2018 | 21.91 | 22.11 | 21.91 | 22.08 | 127,781 | +0.06(+0.28%) |
Jun 18, 2018 | 22.13 | 22.13 | 21.97 | 22.02 | 80,417 | -0.18(-0.80%) |
Jun 15, 2018 | 22.21 | 22.01 | 22.20 | 243,743 | +0.02(+0.10%) | |
Jun 14, 2018 | 22.20 | 22.21 | 22.14 | 22.17 | 104,259 | +0.05(+0.24%) |
Jun 13, 2018 | 22.31 | 22.34 | 22.12 | 22.12 | 142,873 | -0.28(-1.24%) |
Jun 12, 2018 | 22.44 | 22.46 | 22.35 | 22.40 | 142,069 | +0.01(+0.03%) |
Jun 11, 2018 | 22.38 | 22.46 | 22.36 | 22.39 | 179,075 | +0.04(+0.17%) |
Jun 08, 2018 | 22.22 | 22.35 | 22.22 | 22.35 | 125,076 | +0.08(+0.38%) |
Jun 07, 2018 | 22.15 | 22.34 | 22.15 | 22.27 | 164,050 | +0.14(+0.63%) |
Jun 06, 2018 | 22.13 | 21.99 | 22.13 | 154,560 | +0.11(+0.49%) | |
Jun 05, 2018 | 22.00 | 22.06 | 21.97 | 22.02 | 129,278 | +0.03(+0.16%) |
Jun 04, 2018 | 22.04 | 22.15 | 21.98 | 21.99 | 116,439 | -0.01(-0.05%) |