Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.00 | 21.00 | 20.82 | 20.93 | 7,700 | -0.61(-2.83%) |
May 30, 2019 | 20.78 | 21.65 | 20.78 | 21.54 | 17,462 | +0.86(+4.16%) |
May 29, 2019 | 20.56 | 20.73 | 20.56 | 20.68 | 3,139 | +0.05(+0.22%) |
May 28, 2019 | 20.90 | 20.90 | 20.61 | 20.63 | 4,158 | -0.08(-0.39%) |
May 24, 2019 | 21.12 | 21.17 | 20.71 | 20.71 | 8,400 | -0.11(-0.54%) |
May 23, 2019 | 21.28 | 21.28 | 20.57 | 20.82 | 7,299 | -0.89(-4.10%) |
May 22, 2019 | 21.87 | 21.87 | 21.58 | 21.71 | 5,997 | -0.20(-0.92%) |
May 21, 2019 | 21.84 | 22.19 | 21.84 | 21.91 | 10,949 | +0.24(+1.12%) |
May 20, 2019 | 21.85 | 21.85 | 21.61 | 21.67 | 7,068 | -0.45(-2.04%) |
May 17, 2019 | 22.02 | 22.15 | 22.00 | 22.12 | 4,500 | -0.06(-0.27%) |
May 16, 2019 | 22.30 | 22.30 | 22.12 | 22.18 | 2,368 | +0.29(+1.32%) |
May 15, 2019 | 21.65 | 22.10 | 21.47 | 21.89 | 4,595 | +0.14(+0.65%) |
May 14, 2019 | 21.70 | 21.80 | 21.59 | 21.75 | 5,521 | +0.32(+1.49%) |
May 13, 2019 | 21.86 | 21.86 | 21.25 | 21.43 | 4,931 | -0.88(-3.95%) |
May 10, 2019 | 22.07 | 22.38 | 21.98 | 22.31 | 8,700 | +0.19(+0.85%) |
May 09, 2019 | 22.10 | 22.22 | 21.75 | 22.12 | 6,629 | -0.23(-1.03%) |
May 08, 2019 | 22.39 | 22.60 | 22.18 | 22.35 | 13,439 | -0.53(-2.31%) |
May 07, 2019 | 22.87 | 23.00 | 22.70 | 22.88 | 9,934 | -0.01(-0.03%) |
May 06, 2019 | 22.84 | 23.03 | 22.66 | 22.89 | 4,529 | -0.26(-1.13%) |
May 03, 2019 | 22.75 | 23.15 | 22.75 | 23.15 | 5,700 | +0.57(+2.54%) |
May 02, 2019 | 22.68 | 22.70 | 22.30 | 22.57 | 5,734 | -0.26(-1.12%) |
May 01, 2019 | 23.21 | 23.21 | 22.83 | 22.83 | 4,298 | -0.17(-0.73%) |
Apr 30, 2019 | 22.74 | 23.00 | 22.52 | 23.00 | 8,111 | +0.32(+1.41%) |
Apr 29, 2019 | 22.66 | 22.75 | 22.56 | 22.68 | 5,976 | +0.00(+0.00%) |
Apr 26, 2019 | 22.46 | 22.68 | 22.34 | 22.68 | 8,500 | +0.13(+0.58%) |
Apr 25, 2019 | 22.85 | 22.93 | 22.43 | 22.55 | 13,774 | -0.44(-1.91%) |
Apr 24, 2019 | 23.07 | 23.07 | 22.95 | 22.99 | 7,633 | +0.03(+0.13%) |
Apr 23, 2019 | 22.90 | 23.10 | 22.86 | 22.96 | 13,274 | +0.06(+0.26%) |
Apr 22, 2019 | 22.89 | 23.23 | 22.88 | 22.90 | 8,989 | +0.01(+0.04%) |
Apr 18, 2019 | 23.06 | 23.28 | 22.89 | 22.89 | 11,600 | -0.29(-1.23%) |
Apr 17, 2019 | 23.22 | 23.53 | 23.02 | 23.18 | 10,358 | +0.11(+0.46%) |
Apr 16, 2019 | 23.09 | 23.73 | 23.00 | 23.07 | 22,182 | +0.12(+0.52%) |
Apr 15, 2019 | 22.95 | 23.31 | 22.90 | 22.95 | 28,686 | +0.14(+0.61%) |
Apr 12, 2019 | 22.83 | 22.93 | 22.80 | 22.81 | 9,500 | +0.10(+0.44%) |
Apr 11, 2019 | 22.78 | 23.00 | 22.65 | 22.71 | 13,514 | +0.04(+0.20%) |
Apr 10, 2019 | 22.80 | 22.80 | 22.57 | 22.67 | 25,238 | +0.09(+0.40%) |
Apr 09, 2019 | 22.70 | 22.70 | 22.39 | 22.57 | 19,270 | -0.11(-0.48%) |
Apr 08, 2019 | 22.73 | 22.86 | 22.65 | 22.68 | 1,795 | -0.13(-0.56%) |
Apr 05, 2019 | 22.72 | 22.81 | 22.68 | 22.81 | 800 | +0.20(+0.89%) |
Apr 04, 2019 | 22.71 | 22.89 | 22.52 | 22.61 | 2,287 | -0.11(-0.50%) |
Apr 03, 2019 | 22.62 | 22.94 | 22.39 | 22.72 | 2,766 | +0.34(+1.53%) |
Apr 02, 2019 | 22.46 | 22.53 | 22.18 | 22.38 | 3,987 | -0.18(-0.81%) |
Apr 01, 2019 | 22.22 | 22.70 | 22.22 | 22.56 | 4,500 | +0.41(+1.84%) |
Mar 29, 2019 | 21.84 | 22.15 | 21.71 | 22.15 | 8,800 | +0.61(+2.85%) |
Mar 28, 2019 | 21.41 | 21.54 | 21.35 | 21.54 | 5,465 | +0.11(+0.54%) |
Mar 27, 2019 | 21.65 | 21.75 | 21.26 | 21.43 | 3,145 | -0.22(-1.02%) |
Mar 26, 2019 | 21.61 | 21.76 | 21.40 | 21.64 | 5,669 | +0.11(+0.49%) |
Mar 25, 2019 | 21.61 | 21.61 | 21.43 | 21.54 | 5,263 | -0.12(-0.55%) |
Mar 22, 2019 | 22.30 | 22.30 | 21.60 | 21.66 | 12,100 | -0.66(-2.98%) |
Mar 21, 2019 | 22.14 | 22.46 | 22.13 | 22.32 | 5,177 | -0.07(-0.33%) |
Mar 20, 2019 | 22.44 | 22.62 | 22.26 | 22.40 | 18,219 | -0.19(-0.82%) |
Mar 19, 2019 | 22.27 | 22.65 | 22.27 | 22.59 | 16,878 | +0.46(+2.08%) |
Mar 18, 2019 | 22.22 | 22.22 | 22.04 | 22.12 | 4,350 | -0.22(-1.00%) |
Mar 15, 2019 | 22.35 | 22.49 | 22.21 | 22.35 | 9,100 | +0.18(+0.80%) |
Mar 14, 2019 | 22.12 | 22.48 | 22.12 | 22.17 | 31,294 | +0.05(+0.23%) |
Mar 13, 2019 | 22.11 | 22.26 | 22.08 | 22.12 | 7,726 | +0.13(+0.59%) |
Mar 12, 2019 | 21.98 | 22.08 | 21.71 | 21.99 | 11,651 | +0.03(+0.16%) |
Mar 11, 2019 | 21.59 | 21.99 | 21.59 | 21.95 | 88,298 | +0.36(+1.69%) |
Mar 08, 2019 | 21.61 | 21.71 | 21.46 | 21.59 | 6,000 | -0.18(-0.83%) |
Mar 07, 2019 | 22.11 | 22.11 | 21.77 | 21.77 | 6,310 | -0.63(-2.80%) |
Mar 06, 2019 | 22.78 | 22.80 | 22.40 | 22.40 | 5,666 | -0.41(-1.81%) |
Mar 05, 2019 | 22.90 | 23.05 | 22.79 | 22.81 | 24,391 | -0.24(-1.04%) |
Mar 04, 2019 | 23.38 | 23.38 | 23.00 | 23.05 | 9,918 | -0.20(-0.86%) |
Mar 01, 2019 | 23.50 | 23.50 | 23.22 | 23.25 | 9,100 | -0.27(-1.15%) |
Feb 28, 2019 | 23.62 | 24.00 | 23.52 | 23.52 | 7,517 | -0.48(-2.00%) |
Feb 27, 2019 | 23.93 | 24.00 | 23.90 | 24.00 | 3,133 | +0.06(+0.25%) |
Feb 26, 2019 | 23.96 | 23.96 | 23.84 | 23.94 | 4,148 | +0.09(+0.38%) |
Feb 25, 2019 | 23.83 | 23.97 | 23.79 | 23.85 | 9,896 | +0.20(+0.85%) |
Feb 22, 2019 | 23.57 | 23.65 | 23.45 | 23.65 | 1,900 | +0.11(+0.46%) |
Feb 21, 2019 | 23.56 | 23.64 | 23.44 | 23.54 | 3,948 | -0.14(-0.61%) |
Feb 20, 2019 | 23.54 | 23.70 | 23.48 | 23.69 | 3,311 | +0.09(+0.37%) |
Feb 19, 2019 | 23.47 | 23.63 | 23.47 | 23.60 | 8,336 | +0.01(+0.04%) |
Feb 15, 2019 | 23.21 | 23.61 | 23.21 | 23.59 | 8,900 | +0.37(+1.59%) |
Feb 14, 2019 | 23.21 | 23.37 | 23.00 | 23.22 | 11,153 | -0.02(-0.09%) |
Feb 13, 2019 | 23.29 | 23.29 | 23.10 | 23.24 | 4,241 | +0.29(+1.26%) |
Feb 12, 2019 | 22.84 | 23.00 | 22.75 | 22.95 | 5,385 | +0.30(+1.34%) |
Feb 11, 2019 | 22.60 | 22.72 | 22.41 | 22.65 | 2,761 | +0.20(+0.88%) |
Feb 08, 2019 | 22.39 | 22.66 | 22.24 | 22.45 | 4,300 | +0.10(+0.43%) |
Feb 07, 2019 | 22.87 | 22.87 | 22.07 | 22.35 | 11,092 | -0.58(-2.54%) |
Feb 06, 2019 | 22.95 | 23.00 | 22.84 | 22.94 | 4,891 | +0.21(+0.91%) |
Feb 05, 2019 | 22.65 | 22.87 | 22.48 | 22.73 | 3,078 | +0.24(+1.07%) |
Feb 04, 2019 | 22.44 | 22.50 | 22.06 | 22.49 | 3,758 | -0.09(-0.42%) |
Feb 01, 2019 | 22.63 | 22.81 | 22.42 | 22.59 | 9,000 | +0.16(+0.74%) |
Jan 31, 2019 | 22.16 | 22.54 | 22.16 | 22.42 | 4,594 | +0.40(+1.82%) |
Jan 30, 2019 | 21.63 | 22.11 | 21.60 | 22.02 | 13,455 | +0.25(+1.15%) |
Jan 29, 2019 | 21.64 | 21.90 | 21.64 | 21.77 | 9,319 | +0.35(+1.63%) |
Jan 28, 2019 | 21.48 | 21.61 | 21.40 | 21.42 | 6,669 | -0.12(-0.56%) |
Jan 25, 2019 | 21.22 | 21.60 | 21.22 | 21.54 | 4,700 | +0.36(+1.72%) |
Jan 24, 2019 | 21.18 | 21.35 | 21.06 | 21.18 | 1,449 | +0.25(+1.17%) |
Jan 23, 2019 | 21.37 | 21.37 | 20.93 | 20.93 | 4,508 | -0.04(-0.19%) |
Jan 22, 2019 | 21.58 | 21.58 | 20.96 | 20.97 | 11,225 | -0.48(-2.24%) |
Jan 18, 2019 | 21.35 | 21.47 | 21.16 | 21.45 | 5,200 | +0.34(+1.61%) |
Jan 17, 2019 | 21.02 | 21.32 | 21.02 | 21.11 | 12,110 | -0.03(-0.14%) |
Jan 16, 2019 | 21.17 | 21.49 | 21.14 | 21.14 | 13,617 | -0.08(-0.38%) |
Jan 15, 2019 | 20.99 | 21.47 | 20.99 | 21.22 | 4,165 | +0.25(+1.19%) |
Jan 14, 2019 | 21.06 | 21.09 | 20.95 | 20.97 | 10,925 | -0.23(-1.08%) |
Jan 11, 2019 | 21.17 | 21.28 | 20.97 | 21.20 | 7,800 | -0.03(-0.14%) |
Jan 10, 2019 | 21.13 | 21.29 | 20.91 | 21.23 | 47,270 | -0.13(-0.61%) |
Jan 09, 2019 | 21.08 | 21.43 | 20.97 | 21.36 | 3,998 | +0.38(+1.81%) |
Jan 08, 2019 | 21.02 | 21.16 | 20.84 | 20.98 | 29,078 | +0.34(+1.62%) |
Jan 07, 2019 | 20.50 | 20.78 | 20.50 | 20.64 | 6,912 | +0.29(+1.40%) |
Jan 04, 2019 | 20.10 | 20.36 | 20.09 | 20.36 | 6,100 | +0.86(+4.41%) |
Jan 03, 2019 | 19.94 | 19.94 | 19.45 | 19.50 | 18,889 | -0.50(-2.50%) |
Jan 02, 2019 | 19.59 | 20.01 | 19.59 | 20.00 | 9,024 | +0.13(+0.65%) |
Dec 31, 2018 | 20.07 | 20.07 | 19.72 | 19.87 | 12,400 | +0.09(+0.46%) |
Dec 28, 2018 | 19.63 | 19.80 | 19.53 | 19.78 | 11,700 | +0.21(+1.07%) |
Dec 27, 2018 | 19.24 | 19.57 | 19.05 | 19.57 | 21,839 | -0.28(-1.41%) |
Dec 26, 2018 | 18.97 | 19.85 | 18.88 | 19.85 | 14,486 | +0.81(+4.25%) |
Dec 24, 2018 | 19.22 | 19.33 | 18.85 | 19.04 | 9,700 | -0.33(-1.70%) |
Dec 21, 2018 | 19.77 | 19.79 | 19.17 | 19.37 | 17,600 | -0.53(-2.66%) |
Dec 20, 2018 | 20.06 | 20.06 | 19.55 | 19.90 | 24,897 | -0.23(-1.14%) |
Dec 19, 2018 | 20.09 | 20.38 | 20.02 | 20.13 | 15,123 | -0.02(-0.08%) |
Dec 18, 2018 | 19.97 | 20.31 | 19.95 | 20.14 | 12,139 | -0.03(-0.15%) |
Dec 17, 2018 | 20.31 | 20.35 | 20.00 | 20.17 | 11,972 | -0.16(-0.79%) |
Dec 14, 2018 | 20.53 | 20.76 | 20.33 | 20.34 | 15,000 | -0.52(-2.52%) |
Dec 13, 2018 | 21.17 | 21.17 | 20.76 | 20.86 | 3,544 | -0.48(-2.23%) |
Dec 12, 2018 | 20.98 | 21.55 | 20.98 | 21.34 | 9,581 | +0.60(+2.87%) |
Dec 11, 2018 | 20.91 | 20.91 | 20.60 | 20.74 | 4,686 | -0.12(-0.55%) |
Dec 10, 2018 | 21.12 | 21.21 | 20.50 | 20.86 | 9,828 | -0.34(-1.63%) |
Dec 07, 2018 | 21.41 | 21.41 | 21.08 | 21.20 | 3,700 | -0.43(-2.00%) |
Dec 06, 2018 | 21.10 | 21.63 | 21.00 | 21.63 | 23,370 | -0.33(-1.49%) |
Dec 04, 2018 | 22.42 | 22.42 | 21.96 | 21.96 | 5,400 | -0.66(-2.92%) |
Dec 03, 2018 | 22.63 | 22.70 | 22.44 | 22.62 | 4,811 | +0.37(+1.66%) |
Nov 30, 2018 | 22.14 | 22.25 | 21.87 | 22.25 | 3,500 | +0.04(+0.18%) |
Nov 29, 2018 | 22.23 | 22.30 | 22.10 | 22.21 | 5,427 | +0.09(+0.40%) |
Nov 28, 2018 | 21.58 | 22.39 | 21.58 | 22.12 | 4,133 | +0.09(+0.42%) |
Nov 27, 2018 | 21.76 | 22.03 | 21.66 | 22.03 | 2,761 | +0.37(+1.71%) |
Nov 26, 2018 | 21.71 | 21.83 | 21.56 | 21.66 | 4,048 | +0.23(+1.07%) |
Nov 23, 2018 | 21.42 | 21.45 | 21.30 | 21.43 | 5,300 | -0.01(-0.03%) |
Nov 21, 2018 | 21.44 | 21.44 | 21.44 | 0 | +0.33(+1.59%) | |
Nov 20, 2018 | 21.50 | 21.55 | 21.01 | 21.10 | 40,271 | -0.47(-2.17%) |
Nov 19, 2018 | 22.16 | 22.23 | 21.52 | 21.57 | 8,184 | -0.65(-2.93%) |
Nov 16, 2018 | 22.19 | 22.36 | 21.94 | 22.22 | 4,700 | +0.03(+0.13%) |
Nov 15, 2018 | 21.80 | 22.26 | 21.80 | 22.19 | 5,214 | +0.16(+0.73%) |
Nov 14, 2018 | 22.31 | 22.49 | 21.99 | 22.03 | 3,920 | -0.42(-1.88%) |
Nov 13, 2018 | 22.28 | 22.60 | 22.17 | 22.45 | 7,246 | +0.34(+1.53%) |
Nov 12, 2018 | 22.73 | 22.75 | 22.04 | 22.11 | 73,888 | -0.62(-2.72%) |
Nov 09, 2018 | 23.12 | 23.12 | 22.72 | 22.73 | 6,000 | -0.63(-2.70%) |
Nov 08, 2018 | 22.94 | 23.41 | 22.94 | 23.36 | 5,164 | +0.46(+1.99%) |
Nov 07, 2018 | 22.77 | 22.94 | 22.56 | 22.90 | 1,790 | +0.49(+2.18%) |
Nov 06, 2018 | 22.21 | 22.43 | 22.21 | 22.41 | 5,847 | -0.00(-0.01%) |
Nov 05, 2018 | 22.36 | 22.42 | 22.24 | 22.42 | 5,589 | +0.18(+0.79%) |
Nov 02, 2018 | 22.42 | 22.49 | 22.12 | 22.24 | 17,100 | -0.16(-0.71%) |
Nov 01, 2018 | 21.93 | 22.40 | 21.93 | 22.40 | 4,018 | +0.60(+2.75%) |
Oct 31, 2018 | 21.65 | 22.09 | 21.65 | 21.80 | 11,406 | +0.31(+1.44%) |
Oct 30, 2018 | 21.36 | 21.89 | 21.25 | 21.49 | 12,884 | +0.30(+1.42%) |
Oct 29, 2018 | 21.91 | 21.96 | 21.19 | 21.19 | 10,738 | -0.50(-2.31%) |
Oct 26, 2018 | 21.70 | 21.77 | 21.47 | 21.69 | 5,100 | -0.07(-0.30%) |
Oct 25, 2018 | 22.00 | 22.37 | 21.71 | 21.76 | 14,216 | +0.06(+0.26%) |
Oct 24, 2018 | 22.35 | 22.42 | 21.62 | 21.70 | 11,691 | -0.68(-3.04%) |
Oct 23, 2018 | 22.50 | 22.75 | 21.99 | 22.38 | 15,255 | -0.65(-2.82%) |
Oct 22, 2018 | 23.07 | 23.26 | 22.90 | 23.03 | 3,274 | +0.13(+0.57%) |
Oct 19, 2018 | 23.26 | 23.48 | 21.89 | 22.90 | 12,000 | -0.55(-2.35%) |
Oct 18, 2018 | 23.84 | 23.86 | 23.21 | 23.45 | 4,376 | -0.69(-2.86%) |
Oct 17, 2018 | 23.92 | 24.20 | 23.90 | 24.14 | 2,675 | +0.24(+1.00%) |
Oct 16, 2018 | 23.75 | 24.09 | 23.73 | 23.90 | 16,707 | +0.40(+1.70%) |
Oct 15, 2018 | 23.39 | 23.52 | 23.25 | 23.50 | 3,106 | +0.13(+0.56%) |
Oct 12, 2018 | 22.86 | 23.51 | 22.86 | 23.37 | 4,800 | +0.29(+1.26%) |
Oct 11, 2018 | 23.24 | 23.39 | 22.76 | 23.08 | 12,102 | -0.11(-0.47%) |
Oct 10, 2018 | 24.31 | 24.31 | 23.19 | 23.19 | 20,035 | -1.43(-5.81%) |
Oct 09, 2018 | 24.50 | 24.80 | 24.40 | 24.62 | 5,666 | -0.07(-0.28%) |
Oct 08, 2018 | 24.91 | 25.15 | 24.51 | 24.69 | 10,414 | -0.49(-1.97%) |
Oct 05, 2018 | 25.44 | 25.59 | 24.99 | 25.18 | 7,600 | -0.39(-1.52%) |
Oct 04, 2018 | 25.86 | 25.92 | 25.56 | 25.57 | 8,812 | -0.33(-1.28%) |
Oct 03, 2018 | 25.62 | 26.18 | 25.62 | 25.90 | 10,234 | +0.36(+1.42%) |
Oct 02, 2018 | 25.85 | 25.85 | 25.50 | 25.54 | 1,696 | -0.56(-2.15%) |
Oct 01, 2018 | 26.28 | 26.37 | 25.97 | 26.10 | 8,321 | -0.14(-0.55%) |
Sep 28, 2018 | 26.04 | 26.25 | 25.99 | 26.25 | 3,300 | -0.13(-0.51%) |
Sep 27, 2018 | 26.22 | 26.39 | 26.16 | 26.38 | 4,033 | +0.11(+0.40%) |
Sep 26, 2018 | 26.38 | 26.43 | 26.17 | 26.27 | 8,079 | -0.27(-1.00%) |
Sep 25, 2018 | 26.50 | 26.58 | 26.42 | 26.54 | 2,524 | +0.19(+0.72%) |
Sep 24, 2018 | 26.25 | 26.39 | 26.15 | 26.35 | 2,239 | -0.15(-0.57%) |
Sep 21, 2018 | 26.63 | 26.78 | 26.29 | 26.50 | 3,700 | -0.19(-0.71%) |
Sep 20, 2018 | 26.50 | 26.69 | 26.40 | 26.69 | 10,128 | +0.37(+1.41%) |
Sep 19, 2018 | 26.46 | 26.46 | 26.25 | 26.32 | 14,021 | -0.30(-1.13%) |
Sep 18, 2018 | 26.61 | 26.67 | 26.42 | 26.62 | 5,167 | +0.24(+0.91%) |
Sep 17, 2018 | 26.58 | 26.77 | 26.38 | 26.38 | 5,444 | -0.30(-1.12%) |
Sep 14, 2018 | 26.44 | 26.71 | 26.34 | 26.68 | 3,800 | +0.15(+0.57%) |
Sep 13, 2018 | 26.25 | 26.59 | 26.25 | 26.53 | 6,103 | +0.40(+1.54%) |
Sep 12, 2018 | 26.10 | 26.21 | 25.75 | 26.13 | 5,379 | -0.02(-0.09%) |
Sep 11, 2018 | 25.98 | 26.28 | 25.77 | 26.15 | 15,340 | +0.12(+0.46%) |
Sep 10, 2018 | 26.03 | 26.20 | 25.92 | 26.03 | 2,994 | +0.05(+0.19%) |
Sep 07, 2018 | 25.85 | 26.09 | 25.85 | 25.98 | 5,300 | -0.09(-0.35%) |
Sep 06, 2018 | 26.25 | 26.29 | 25.85 | 26.07 | 11,048 | -0.17(-0.65%) |
Sep 05, 2018 | 26.51 | 26.51 | 26.12 | 26.24 | 3,821 | -0.39(-1.46%) |
Sep 04, 2018 | 26.80 | 26.80 | 26.31 | 26.63 | 8,918 | -0.35(-1.30%) |
Aug 31, 2018 | 26.98 | 26.98 | 26.98 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 27.00 | 27.16 | 26.67 | 27.01 | 9,860 | +0.03(+0.12%) |
Aug 29, 2018 | 26.82 | 27.00 | 26.78 | 26.98 | 9,423 | +0.20(+0.73%) |
Aug 28, 2018 | 26.73 | 26.98 | 26.73 | 26.78 | 11,456 | +0.16(+0.61%) |
Aug 27, 2018 | 26.38 | 26.93 | 26.38 | 26.62 | 8,893 | +0.36(+1.36%) |
Aug 24, 2018 | 26.12 | 26.34 | 26.09 | 26.26 | 13,000 | +0.26(+1.00%) |
Aug 23, 2018 | 26.02 | 26.22 | 26.00 | 26.00 | 7,413 | +0.01(+0.04%) |
Aug 22, 2018 | 26.04 | 26.05 | 25.57 | 25.99 | 5,250 | -0.12(-0.45%) |
Aug 21, 2018 | 25.80 | 26.15 | 25.80 | 26.11 | 22,406 | +0.42(+1.62%) |
Aug 20, 2018 | 25.46 | 25.75 | 25.45 | 25.69 | 7,509 | +0.45(+1.79%) |
Aug 17, 2018 | 25.11 | 25.24 | 24.97 | 25.24 | 6,700 | +0.16(+0.62%) |
Aug 16, 2018 | 24.89 | 25.27 | 24.89 | 25.08 | 3,628 | +0.26(+1.03%) |
Aug 15, 2018 | 24.98 | 24.99 | 24.64 | 24.83 | 4,786 | -0.27(-1.06%) |
Aug 14, 2018 | 24.76 | 25.09 | 24.76 | 25.09 | 2,084 | +0.29(+1.17%) |
Aug 13, 2018 | 25.24 | 25.24 | 24.71 | 24.80 | 6,947 | -0.41(-1.61%) |
Aug 10, 2018 | 25.55 | 25.55 | 25.21 | 25.21 | 2,300 | -0.49(-1.91%) |
Aug 09, 2018 | 25.60 | 25.72 | 25.60 | 25.70 | 1,947 | -0.06(-0.24%) |
Aug 08, 2018 | 25.21 | 25.80 | 25.03 | 25.76 | 6,294 | +0.89(+3.59%) |
Aug 07, 2018 | 24.95 | 24.97 | 24.73 | 24.87 | 1,725 | +0.18(+0.71%) |
Aug 06, 2018 | 24.70 | 24.99 | 24.70 | 24.70 | 2,651 | -0.11(-0.42%) |
Aug 03, 2018 | 24.84 | 24.85 | 24.75 | 24.80 | 3,200 | +0.22(+0.88%) |
Aug 02, 2018 | 24.21 | 24.74 | 24.21 | 24.58 | 11,255 | +0.19(+0.78%) |
Aug 01, 2018 | 24.22 | 24.58 | 24.19 | 24.39 | 6,279 | +0.05(+0.22%) |
Jul 31, 2018 | 24.13 | 24.34 | 24.13 | 24.34 | 3,267 | -0.03(-0.12%) |
Jul 30, 2018 | 24.48 | 24.48 | 24.25 | 24.37 | 7,218 | -0.20(-0.81%) |
Jul 27, 2018 | 24.94 | 24.94 | 24.36 | 24.57 | 5,100 | -0.36(-1.46%) |
Jul 26, 2018 | 25.22 | 25.22 | 24.90 | 24.93 | 4,473 | -0.28(-1.13%) |
Jul 25, 2018 | 24.89 | 25.22 | 24.89 | 25.22 | 1,228 | +0.11(+0.42%) |
Jul 24, 2018 | 25.47 | 25.50 | 25.06 | 25.11 | 9,219 | -0.19(-0.75%) |
Jul 23, 2018 | 25.32 | 25.46 | 25.25 | 25.30 | 8,333 | -0.02(-0.08%) |
Jul 20, 2018 | 25.34 | 25.48 | 25.25 | 25.32 | 4,899 | -0.12(-0.47%) |
Jul 19, 2018 | 25.25 | 25.54 | 25.25 | 25.44 | 7,255 | +0.09(+0.36%) |
Jul 18, 2018 | 25.34 | 25.35 | 25.31 | 25.35 | 2,242 | +0.08(+0.32%) |
Jul 17, 2018 | 25.41 | 25.46 | 25.25 | 25.27 | 4,198 | -0.12(-0.45%) |
Jul 16, 2018 | 25.47 | 25.56 | 25.30 | 25.39 | 4,095 | -0.11(-0.45%) |
Jul 13, 2018 | 25.47 | 25.59 | 25.25 | 25.50 | 74,354 | +0.23(+0.91%) |
Jul 12, 2018 | 25.13 | 25.30 | 25.11 | 25.27 | 3,055 | +0.15(+0.61%) |
Jul 11, 2018 | 25.28 | 25.28 | 24.85 | 25.12 | 5,179 | -0.26(-1.03%) |
Jul 10, 2018 | 25.35 | 25.45 | 25.19 | 25.38 | 6,424 | +0.15(+0.61%) |
Jul 09, 2018 | 25.25 | 25.25 | 25.21 | 25.23 | 3,146 | +0.09(+0.37%) |
Jul 06, 2018 | 24.78 | 25.13 | 24.75 | 25.13 | 11,791 | +0.48(+1.96%) |
Jul 05, 2018 | 25.00 | 25.00 | 24.51 | 24.65 | 3,602 | -0.06(-0.26%) |
Jul 03, 2018 | 24.71 | 24.71 | 24.71 | 0 | +0.19(+0.78%) | |
Jul 02, 2018 | 24.57 | 24.57 | 24.29 | 24.52 | 28,122 | -0.30(-1.20%) |
Jun 29, 2018 | 24.91 | 24.65 | 24.82 | 2,237 | +0.12(+0.49%) | |
Jun 28, 2018 | 24.37 | 24.70 | 24.29 | 24.70 | 2,721 | -0.05(-0.20%) |
Jun 27, 2018 | 24.95 | 25.14 | 24.75 | 24.75 | 3,019 | -0.12(-0.48%) |
Jun 26, 2018 | 24.79 | 25.09 | 24.79 | 24.87 | 1,348 | +0.02(+0.08%) |
Jun 25, 2018 | 25.28 | 25.28 | 24.74 | 24.85 | 12,504 | -0.58(-2.28%) |
Jun 22, 2018 | 25.52 | 25.54 | 25.00 | 25.43 | 16,024 | -0.14(-0.55%) |
Jun 21, 2018 | 25.91 | 25.94 | 25.56 | 25.57 | 4,052 | -0.42(-1.62%) |
Jun 20, 2018 | 25.72 | 26.05 | 25.67 | 25.99 | 6,541 | +0.55(+2.16%) |
Jun 19, 2018 | 25.50 | 25.59 | 25.37 | 25.44 | 3,218 | -0.41(-1.60%) |
Jun 18, 2018 | 25.48 | 25.87 | 25.23 | 25.85 | 31,688 | +0.27(+1.07%) |
Jun 15, 2018 | 25.70 | 25.70 | 25.58 | 3,028 | -0.12(-0.47%) | |
Jun 14, 2018 | 25.83 | 25.96 | 25.64 | 25.70 | 9,593 | -0.27(-1.03%) |
Jun 13, 2018 | 25.88 | 26.09 | 25.73 | 25.97 | 8,229 | +0.14(+0.53%) |
Jun 12, 2018 | 25.82 | 26.00 | 25.68 | 25.83 | 26,264 | +0.13(+0.51%) |
Jun 11, 2018 | 25.47 | 25.70 | 25.46 | 25.70 | 3,008 | +0.24(+0.94%) |
Jun 08, 2018 | 25.18 | 25.46 | 25.18 | 25.46 | 2,059 | +0.15(+0.60%) |
Jun 07, 2018 | 25.60 | 25.61 | 25.03 | 25.31 | 11,836 | -0.28(-1.10%) |
Jun 06, 2018 | 25.64 | 25.59 | 7,388 | +0.14(+0.55%) | ||
Jun 05, 2018 | 25.10 | 25.49 | 25.07 | 25.45 | 14,992 | +0.25(+0.99%) |
Jun 04, 2018 | 25.14 | 25.23 | 24.86 | 25.20 | 5,771 | +0.35(+1.41%) |