Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.06 | 20.52 | 19.99 | 20.46 | 86,628 | +0.28(+1.39%) |
May 30, 2019 | 20.24 | 20.39 | 20.09 | 20.18 | 172,564 | +0.00(+0.00%) |
May 29, 2019 | 19.87 | 20.22 | 19.82 | 20.18 | 65,110 | +0.28(+1.41%) |
May 28, 2019 | 20.33 | 20.33 | 19.90 | 19.90 | 92,732 | -0.53(-2.60%) |
May 24, 2019 | 20.53 | 20.53 | 20.43 | 20.43 | 24,133 | +0.04(+0.21%) |
May 23, 2019 | 20.07 | 20.45 | 20.07 | 20.39 | 30,208 | +0.09(+0.42%) |
May 22, 2019 | 20.22 | 20.42 | 20.14 | 20.30 | 54,766 | +0.10(+0.50%) |
May 21, 2019 | 20.27 | 20.27 | 20.07 | 20.20 | 39,611 | +0.06(+0.28%) |
May 20, 2019 | 20.12 | 20.23 | 19.99 | 20.14 | 59,285 | -0.08(-0.39%) |
May 17, 2019 | 20.07 | 20.32 | 20.01 | 20.22 | 66,121 | -0.06(-0.28%) |
May 16, 2019 | 20.43 | 20.65 | 20.22 | 20.28 | 104,044 | -0.10(-0.49%) |
May 15, 2019 | 20.09 | 20.42 | 19.86 | 20.38 | 94,314 | +0.13(+0.64%) |
May 14, 2019 | 20.06 | 20.41 | 20.06 | 20.25 | 86,632 | +0.26(+1.29%) |
May 13, 2019 | 20.18 | 20.45 | 19.92 | 19.99 | 48,514 | -0.54(-2.65%) |
May 10, 2019 | 20.60 | 20.79 | 20.38 | 20.54 | 143,822 | -0.01(-0.07%) |
May 09, 2019 | 20.37 | 20.70 | 20.17 | 20.55 | 393,614 | -0.02(-0.10%) |
May 08, 2019 | 20.62 | 20.87 | 20.42 | 20.57 | 73,804 | -0.07(-0.35%) |
May 07, 2019 | 20.71 | 20.99 | 20.54 | 20.65 | 74,892 | -0.27(-1.27%) |
May 06, 2019 | 20.64 | 20.91 | 20.64 | 20.91 | 49,163 | -0.11(-0.55%) |
May 03, 2019 | 20.78 | 21.03 | 20.72 | 21.03 | 55,659 | +0.37(+1.77%) |
May 02, 2019 | 20.87 | 20.87 | 20.56 | 20.66 | 130,539 | -0.24(-1.17%) |
May 01, 2019 | 21.04 | 21.14 | 20.90 | 20.90 | 36,580 | -0.17(-0.82%) |
Apr 30, 2019 | 20.84 | 21.08 | 20.70 | 21.08 | 93,967 | +0.21(+1.00%) |
Apr 29, 2019 | 21.06 | 21.06 | 20.82 | 20.87 | 32,788 | -0.13(-0.61%) |
Apr 26, 2019 | 20.93 | 21.08 | 20.90 | 21.00 | 42,267 | +0.06(+0.27%) |
Apr 25, 2019 | 20.97 | 21.03 | 20.83 | 20.94 | 58,336 | -0.17(-0.81%) |
Apr 24, 2019 | 21.30 | 21.30 | 21.00 | 21.11 | 148,018 | -0.33(-1.54%) |
Apr 23, 2019 | 21.53 | 21.55 | 21.33 | 21.44 | 87,110 | -0.12(-0.57%) |
Apr 22, 2019 | 21.43 | 21.71 | 21.43 | 21.56 | 187,314 | +0.03(+0.13%) |
Apr 18, 2019 | 21.56 | 21.72 | 21.46 | 21.53 | 49,800 | -0.01(-0.03%) |
Apr 17, 2019 | 21.35 | 21.63 | 21.35 | 21.54 | 73,204 | +0.23(+1.08%) |
Apr 16, 2019 | 21.46 | 21.46 | 21.25 | 21.31 | 33,651 | -0.09(-0.40%) |
Apr 15, 2019 | 21.53 | 21.53 | 21.32 | 21.40 | 39,648 | -0.02(-0.10%) |
Apr 12, 2019 | 21.45 | 21.58 | 21.24 | 21.42 | 85,651 | +0.06(+0.30%) |
Apr 11, 2019 | 21.47 | 21.58 | 20.96 | 21.36 | 128,060 | -0.19(-0.86%) |
Apr 10, 2019 | 21.53 | 21.60 | 21.38 | 21.54 | 150,334 | +0.11(+0.50%) |
Apr 09, 2019 | 21.50 | 21.50 | 21.33 | 21.43 | 37,406 | -0.06(-0.27%) |
Apr 08, 2019 | 21.25 | 21.54 | 21.25 | 21.49 | 66,539 | +0.13(+0.60%) |
Apr 05, 2019 | 21.48 | 21.51 | 21.30 | 21.36 | 64,448 | -0.05(-0.23%) |
Apr 04, 2019 | 21.41 | 21.64 | 21.14 | 21.41 | 390,520 | +0.14(+0.67%) |
Apr 03, 2019 | 20.98 | 21.38 | 20.95 | 21.27 | 132,107 | +0.40(+1.92%) |
Apr 02, 2019 | 21.25 | 21.25 | 20.85 | 20.87 | 27,875 | -0.41(-1.92%) |
Apr 01, 2019 | 21.34 | 21.45 | 21.23 | 21.28 | 40,994 | +0.17(+0.81%) |
Mar 29, 2019 | 20.95 | 21.12 | 20.88 | 21.10 | 98,903 | +0.33(+1.59%) |
Mar 28, 2019 | 20.75 | 20.93 | 20.66 | 20.77 | 42,320 | +0.08(+0.38%) |
Mar 27, 2019 | 20.65 | 20.89 | 20.29 | 20.70 | 55,143 | -0.10(-0.48%) |
Mar 26, 2019 | 20.82 | 21.08 | 20.69 | 20.80 | 44,512 | +0.03(+0.14%) |
Mar 25, 2019 | 20.75 | 21.09 | 20.60 | 20.77 | 69,652 | +0.01(+0.03%) |
Mar 22, 2019 | 21.09 | 21.25 | 20.71 | 20.76 | 58,728 | -0.54(-2.56%) |
Mar 21, 2019 | 21.81 | 21.81 | 21.23 | 21.30 | 91,927 | -0.06(-0.28%) |
Mar 20, 2019 | 21.25 | 21.63 | 21.25 | 21.37 | 55,121 | +0.09(+0.42%) |
Mar 19, 2019 | 21.69 | 21.77 | 21.25 | 21.28 | 95,045 | -0.32(-1.47%) |
Mar 18, 2019 | 21.56 | 21.68 | 21.48 | 21.59 | 74,573 | +0.19(+0.91%) |
Mar 15, 2019 | 21.35 | 21.70 | 21.29 | 21.40 | 55,464 | +0.06(+0.29%) |
Mar 14, 2019 | 21.47 | 21.51 | 21.15 | 21.34 | 37,478 | -0.26(-1.19%) |
Mar 13, 2019 | 21.67 | 21.96 | 21.39 | 21.59 | 54,697 | +0.02(+0.10%) |
Mar 12, 2019 | 21.73 | 21.81 | 21.53 | 21.57 | 32,278 | -0.06(-0.26%) |
Mar 11, 2019 | 21.55 | 21.71 | 21.41 | 21.63 | 80,570 | +0.21(+0.97%) |
Mar 08, 2019 | 21.27 | 21.47 | 21.19 | 21.42 | 50,553 | -0.06(-0.26%) |
Mar 07, 2019 | 21.61 | 21.61 | 21.36 | 21.48 | 75,956 | -0.23(-1.05%) |
Mar 06, 2019 | 21.54 | 21.88 | 21.45 | 21.70 | 343,966 | +0.20(+0.93%) |
Mar 05, 2019 | 21.83 | 21.83 | 21.50 | 21.50 | 26,164 | -0.22(-1.02%) |
Mar 04, 2019 | 21.73 | 21.91 | 21.60 | 21.73 | 39,301 | +0.09(+0.42%) |
Mar 01, 2019 | 22.06 | 22.06 | 21.60 | 21.64 | 85,507 | -0.43(-1.95%) |
Feb 28, 2019 | 22.35 | 22.35 | 22.00 | 22.06 | 27,209 | -0.27(-1.21%) |
Feb 27, 2019 | 22.33 | 22.67 | 22.18 | 22.33 | 28,208 | -0.15(-0.68%) |
Feb 26, 2019 | 22.28 | 22.73 | 22.24 | 22.49 | 44,104 | +0.15(+0.68%) |
Feb 25, 2019 | 22.47 | 22.54 | 22.18 | 22.33 | 141,606 | +0.08(+0.37%) |
Feb 22, 2019 | 22.43 | 22.43 | 22.16 | 22.25 | 143,571 | +0.01(+0.06%) |
Feb 21, 2019 | 22.09 | 22.33 | 21.97 | 22.24 | 92,785 | +0.24(+1.07%) |
Feb 20, 2019 | 21.92 | 22.14 | 21.90 | 22.00 | 43,952 | +0.19(+0.89%) |
Feb 19, 2019 | 21.78 | 21.97 | 21.65 | 21.81 | 67,505 | +0.06(+0.25%) |
Feb 15, 2019 | 21.85 | 21.99 | 21.75 | 21.75 | 33,365 | -0.11(-0.51%) |
Feb 14, 2019 | 21.70 | 21.88 | 21.18 | 21.86 | 186,482 | +0.22(+1.02%) |
Feb 13, 2019 | 22.09 | 22.09 | 21.63 | 21.64 | 151,832 | -0.32(-1.45%) |
Feb 12, 2019 | 21.63 | 22.05 | 21.63 | 21.96 | 74,435 | +0.48(+2.22%) |
Feb 11, 2019 | 21.86 | 21.86 | 21.48 | 21.48 | 214,079 | -0.23(-1.05%) |
Feb 08, 2019 | 21.81 | 21.81 | 21.54 | 21.71 | 49,686 | -0.15(-0.70%) |
Feb 07, 2019 | 22.04 | 22.24 | 21.83 | 21.86 | 25,220 | -0.22(-1.00%) |
Feb 06, 2019 | 22.02 | 22.56 | 22.02 | 22.09 | 19,467 | -0.10(-0.44%) |
Feb 05, 2019 | 22.31 | 22.45 | 22.18 | 22.18 | 17,881 | -0.07(-0.31%) |
Feb 04, 2019 | 21.86 | 22.36 | 21.82 | 22.25 | 40,420 | +0.26(+1.20%) |
Feb 01, 2019 | 22.03 | 22.29 | 21.74 | 21.99 | 145,593 | +0.00(+0.00%) |
Jan 31, 2019 | 21.77 | 22.15 | 21.77 | 21.99 | 43,321 | +0.21(+0.99%) |
Jan 30, 2019 | 21.44 | 21.77 | 21.26 | 21.77 | 47,234 | +0.38(+1.78%) |
Jan 29, 2019 | 21.32 | 21.76 | 20.96 | 21.39 | 21,638 | +0.22(+1.05%) |
Jan 28, 2019 | 21.19 | 21.51 | 21.17 | 21.17 | 69,681 | -0.22(-1.04%) |
Jan 25, 2019 | 21.21 | 21.68 | 21.19 | 21.39 | 24,843 | +0.10(+0.49%) |
Jan 24, 2019 | 21.32 | 21.51 | 21.10 | 21.29 | 41,429 | -0.01(-0.03%) |
Jan 23, 2019 | 21.34 | 21.37 | 20.94 | 21.30 | 26,221 | +0.11(+0.52%) |
Jan 22, 2019 | 21.31 | 21.48 | 20.93 | 21.19 | 24,636 | -0.26(-1.19%) |
Jan 18, 2019 | 21.38 | 21.65 | 21.01 | 21.44 | 60,952 | +0.12(+0.55%) |
Jan 17, 2019 | 20.99 | 21.34 | 20.79 | 21.32 | 35,478 | +0.21(+0.98%) |
Jan 16, 2019 | 20.95 | 21.46 | 20.50 | 21.12 | 25,873 | +0.24(+1.13%) |
Jan 15, 2019 | 20.85 | 21.22 | 20.74 | 20.88 | 52,246 | +0.01(+0.07%) |
Jan 14, 2019 | 20.63 | 20.97 | 20.63 | 20.87 | 35,816 | +0.17(+0.84%) |
Jan 11, 2019 | 20.15 | 21.03 | 20.08 | 20.69 | 63,841 | +0.14(+0.67%) |
Jan 10, 2019 | 20.46 | 20.74 | 20.46 | 20.56 | 40,166 | -0.15(-0.70%) |
Jan 09, 2019 | 20.78 | 20.87 | 20.49 | 20.70 | 44,096 | +0.00(+0.00%) |
Jan 08, 2019 | 20.46 | 20.91 | 20.37 | 20.70 | 32,900 | +0.25(+1.22%) |
Jan 07, 2019 | 20.51 | 20.83 | 20.35 | 20.45 | 59,453 | +0.01(+0.07%) |
Jan 04, 2019 | 20.06 | 20.61 | 20.06 | 20.44 | 66,008 | +0.54(+2.71%) |
Jan 03, 2019 | 20.02 | 20.07 | 19.58 | 19.90 | 44,401 | -0.18(-0.90%) |
Jan 02, 2019 | 19.75 | 20.14 | 19.45 | 20.08 | 80,768 | +0.28(+1.40%) |
Dec 31, 2018 | 19.78 | 20.13 | 19.72 | 19.80 | 77,129 | -0.04(-0.21%) |
Dec 28, 2018 | 19.95 | 20.17 | 19.71 | 19.84 | 45,353 | -0.06(-0.31%) |
Dec 27, 2018 | 19.78 | 20.11 | 19.34 | 19.90 | 67,264 | +0.21(+1.05%) |
Dec 26, 2018 | 19.48 | 19.90 | 19.14 | 19.70 | 59,636 | +0.29(+1.50%) |
Dec 24, 2018 | 19.25 | 19.79 | 19.25 | 19.41 | 69,618 | -0.12(-0.60%) |
Dec 21, 2018 | 19.36 | 19.73 | 19.34 | 19.52 | 238,177 | +0.22(+1.15%) |
Dec 20, 2018 | 19.45 | 19.80 | 19.19 | 19.30 | 199,250 | -0.17(-0.89%) |
Dec 19, 2018 | 19.77 | 20.01 | 19.39 | 19.48 | 105,583 | -0.29(-1.47%) |
Dec 18, 2018 | 19.50 | 19.88 | 19.40 | 19.77 | 99,350 | +0.44(+2.26%) |
Dec 17, 2018 | 19.71 | 19.72 | 19.25 | 19.33 | 65,496 | -0.47(-2.38%) |
Dec 14, 2018 | 19.79 | 19.98 | 19.52 | 19.80 | 155,126 | -0.27(-1.35%) |
Dec 13, 2018 | 19.90 | 20.17 | 19.78 | 20.07 | 96,742 | +0.24(+1.19%) |
Dec 12, 2018 | 19.79 | 20.19 | 19.77 | 19.84 | 113,426 | +0.28(+1.45%) |
Dec 11, 2018 | 19.62 | 19.72 | 19.25 | 19.55 | 113,569 | +0.10(+0.53%) |
Dec 10, 2018 | 19.58 | 19.70 | 19.28 | 19.45 | 168,732 | -0.24(-1.20%) |
Dec 07, 2018 | 20.04 | 20.08 | 19.54 | 19.68 | 132,882 | -0.19(-0.98%) |
Dec 06, 2018 | 19.63 | 20.08 | 19.27 | 19.88 | 59,046 | -0.25(-1.24%) |
Dec 04, 2018 | 20.04 | 20.41 | 19.68 | 20.13 | 106,161 | +0.02(+0.10%) |
Dec 03, 2018 | 20.41 | 20.44 | 20.11 | 20.11 | 160,610 | -0.07(-0.34%) |
Nov 30, 2018 | 20.49 | 20.49 | 20.00 | 20.17 | 91,284 | -0.32(-1.55%) |
Nov 29, 2018 | 20.60 | 20.80 | 20.43 | 20.49 | 148,292 | -0.01(-0.07%) |
Nov 28, 2018 | 20.38 | 20.59 | 20.21 | 20.51 | 68,683 | +0.21(+1.02%) |
Nov 27, 2018 | 20.25 | 20.45 | 20.05 | 20.30 | 103,959 | +0.06(+0.31%) |
Nov 26, 2018 | 20.15 | 20.47 | 20.08 | 20.24 | 152,458 | +0.09(+0.45%) |
Nov 23, 2018 | 20.06 | 20.37 | 20.04 | 20.15 | 35,242 | +0.02(+0.10%) |
Nov 21, 2018 | 20.13 | 20.13 | 20.13 | 0 | +0.15(+0.76%) | |
Nov 20, 2018 | 20.26 | 20.26 | 19.97 | 19.97 | 50,563 | -0.51(-2.51%) |
Nov 19, 2018 | 20.58 | 20.58 | 20.29 | 20.49 | 58,908 | -0.11(-0.55%) |
Nov 16, 2018 | 20.28 | 20.60 | 20.23 | 20.60 | 125,227 | +0.35(+1.73%) |
Nov 15, 2018 | 19.92 | 20.25 | 19.92 | 20.25 | 160,334 | +0.21(+1.06%) |
Nov 14, 2018 | 19.77 | 20.04 | 19.68 | 20.04 | 74,551 | +0.36(+1.81%) |
Nov 13, 2018 | 19.78 | 19.84 | 19.53 | 19.68 | 43,903 | -0.17(-0.85%) |
Nov 12, 2018 | 20.04 | 20.16 | 19.78 | 19.85 | 66,184 | -0.08(-0.42%) |
Nov 09, 2018 | 19.95 | 20.22 | 19.78 | 19.93 | 18,199 | -0.06(-0.30%) |
Nov 08, 2018 | 19.91 | 20.32 | 19.91 | 19.99 | 232,680 | -0.13(-0.66%) |
Nov 07, 2018 | 19.92 | 20.25 | 19.92 | 20.13 | 95,926 | +0.32(+1.63%) |
Nov 06, 2018 | 19.97 | 20.17 | 19.73 | 19.81 | 47,534 | -0.29(-1.46%) |
Nov 05, 2018 | 20.18 | 20.31 | 19.95 | 20.10 | 89,349 | -0.27(-1.33%) |
Nov 02, 2018 | 20.08 | 20.41 | 19.70 | 20.37 | 46,797 | +0.29(+1.45%) |
Nov 01, 2018 | 19.14 | 20.08 | 19.14 | 20.08 | 40,098 | +0.96(+5.03%) |
Oct 31, 2018 | 19.09 | 19.36 | 18.99 | 19.12 | 152,205 | -0.17(-0.87%) |
Oct 30, 2018 | 19.32 | 19.35 | 18.72 | 19.28 | 79,413 | +0.12(+0.63%) |
Oct 29, 2018 | 19.53 | 19.53 | 18.90 | 19.16 | 123,797 | -0.54(-2.75%) |
Oct 26, 2018 | 19.52 | 19.71 | 19.33 | 19.71 | 84,496 | +0.23(+1.19%) |
Oct 25, 2018 | 19.43 | 19.69 | 19.39 | 19.48 | 67,020 | +0.31(+1.63%) |
Oct 24, 2018 | 19.70 | 19.98 | 19.16 | 19.16 | 124,326 | -0.43(-2.19%) |
Oct 23, 2018 | 19.20 | 19.95 | 19.20 | 19.59 | 81,995 | -0.23(-1.14%) |
Oct 22, 2018 | 19.64 | 19.82 | 19.64 | 19.82 | 27,563 | -0.05(-0.23%) |
Oct 19, 2018 | 19.80 | 20.10 | 19.80 | 19.87 | 81,462 | +0.01(+0.03%) |
Oct 18, 2018 | 19.84 | 20.09 | 19.83 | 19.86 | 97,725 | -0.27(-1.34%) |
Oct 17, 2018 | 20.36 | 20.42 | 19.99 | 20.13 | 138,114 | -0.48(-2.34%) |
Oct 16, 2018 | 20.31 | 20.62 | 20.15 | 20.61 | 99,341 | +0.30(+1.50%) |
Oct 15, 2018 | 19.76 | 20.46 | 19.73 | 20.31 | 35,869 | +0.22(+1.11%) |
Oct 12, 2018 | 19.97 | 20.19 | 19.90 | 20.08 | 103,128 | +0.44(+2.22%) |
Oct 11, 2018 | 19.89 | 19.99 | 19.65 | 19.65 | 175,340 | -0.32(-1.61%) |
Oct 10, 2018 | 20.47 | 20.47 | 19.80 | 19.97 | 172,120 | -0.40(-1.97%) |
Oct 09, 2018 | 20.20 | 20.55 | 20.17 | 20.37 | 30,609 | -0.12(-0.56%) |
Oct 08, 2018 | 20.48 | 20.48 | 20.10 | 20.48 | 60,949 | +0.04(+0.19%) |
Oct 05, 2018 | 20.65 | 20.76 | 20.12 | 20.44 | 155,559 | -0.12(-0.57%) |
Oct 04, 2018 | 20.92 | 21.22 | 20.52 | 20.56 | 70,435 | -0.51(-2.44%) |
Oct 03, 2018 | 21.04 | 21.19 | 20.94 | 21.08 | 109,056 | +0.03(+0.14%) |
Oct 02, 2018 | 20.84 | 21.31 | 20.84 | 21.05 | 108,978 | -0.05(-0.23%) |
Oct 01, 2018 | 20.98 | 21.29 | 20.93 | 21.10 | 73,182 | +0.08(+0.40%) |
Sep 28, 2018 | 20.86 | 21.13 | 20.86 | 21.01 | 114,827 | +0.19(+0.92%) |
Sep 27, 2018 | 20.70 | 21.06 | 20.59 | 20.82 | 81,974 | +0.10(+0.48%) |
Sep 26, 2018 | 20.83 | 20.94 | 20.57 | 20.72 | 195,744 | -0.07(-0.34%) |
Sep 25, 2018 | 20.97 | 20.97 | 20.65 | 20.79 | 52,478 | +0.10(+0.48%) |
Sep 24, 2018 | 21.28 | 21.29 | 20.68 | 20.69 | 82,788 | -0.67(-3.13%) |
Sep 21, 2018 | 21.00 | 21.83 | 20.82 | 21.36 | 158,592 | +0.17(+0.81%) |
Sep 20, 2018 | 20.53 | 21.45 | 20.34 | 21.19 | 183,616 | +0.83(+4.07%) |
Sep 19, 2018 | 20.32 | 20.44 | 19.94 | 20.36 | 67,146 | +0.14(+0.67%) |
Sep 18, 2018 | 20.20 | 20.42 | 19.89 | 20.23 | 173,034 | +0.15(+0.72%) |
Sep 17, 2018 | 19.88 | 20.21 | 19.88 | 20.08 | 201,919 | +0.14(+0.69%) |
Sep 14, 2018 | 20.24 | 20.42 | 19.94 | 19.94 | 228,356 | -0.22(-1.08%) |
Sep 13, 2018 | 20.08 | 20.40 | 19.64 | 20.16 | 251,503 | +0.25(+1.24%) |
Sep 12, 2018 | 19.61 | 20.10 | 19.61 | 19.91 | 404,003 | +0.27(+1.37%) |
Sep 11, 2018 | 19.72 | 19.80 | 19.42 | 19.64 | 287,000 | -0.22(-1.10%) |
Sep 10, 2018 | 20.14 | 20.14 | 19.72 | 19.86 | 219,052 | -0.11(-0.55%) |
Sep 07, 2018 | 19.73 | 20.30 | 19.53 | 19.97 | 394,748 | +0.22(+1.11%) |
Sep 06, 2018 | 19.35 | 19.78 | 19.09 | 19.75 | 287,828 | +0.24(+1.25%) |
Sep 05, 2018 | 19.58 | 19.63 | 19.21 | 19.51 | 280,851 | -0.05(-0.24%) |
Sep 04, 2018 | 19.77 | 19.93 | 19.28 | 19.56 | 284,890 | -0.60(-3.00%) |
Aug 31, 2018 | 20.16 | 20.16 | 20.16 | 0 | +0.10(+0.52%) | |
Aug 30, 2018 | 20.10 | 20.34 | 20.03 | 20.06 | 249,861 | -0.44(-2.16%) |
Aug 29, 2018 | 20.50 | 20.61 | 20.43 | 20.50 | 110,962 | -0.17(-0.80%) |
Aug 28, 2018 | 20.65 | 20.92 | 20.35 | 20.67 | 322,432 | -0.06(-0.30%) |
Aug 27, 2018 | 20.23 | 21.05 | 20.23 | 20.73 | 138,382 | +0.18(+0.90%) |
Aug 24, 2018 | 20.22 | 20.76 | 20.08 | 20.54 | 162,059 | +0.22(+1.09%) |
Aug 23, 2018 | 20.47 | 20.77 | 20.23 | 20.32 | 187,654 | -0.46(-2.20%) |
Aug 22, 2018 | 20.47 | 20.80 | 20.42 | 20.78 | 234,162 | +0.27(+1.32%) |
Aug 21, 2018 | 20.77 | 20.83 | 20.51 | 20.51 | 132,325 | -0.06(-0.27%) |
Aug 20, 2018 | 20.41 | 20.77 | 20.29 | 20.56 | 219,932 | -0.12(-0.58%) |
Aug 17, 2018 | 20.97 | 20.97 | 20.26 | 20.68 | 91,429 | +0.03(+0.15%) |
Aug 16, 2018 | 20.82 | 21.12 | 20.54 | 20.65 | 111,916 | +0.01(+0.04%) |
Aug 15, 2018 | 21.01 | 21.01 | 20.62 | 20.65 | 82,628 | -0.26(-1.24%) |
Aug 14, 2018 | 20.54 | 21.26 | 20.54 | 20.90 | 175,214 | -0.04(-0.19%) |
Aug 13, 2018 | 21.15 | 21.46 | 20.78 | 20.94 | 231,159 | -0.17(-0.82%) |
Aug 10, 2018 | 21.60 | 21.60 | 20.92 | 21.12 | 222,289 | -0.44(-2.06%) |
Aug 09, 2018 | 21.36 | 21.56 | 21.19 | 21.56 | 198,188 | +0.15(+0.71%) |
Aug 08, 2018 | 21.40 | 21.64 | 21.28 | 21.41 | 185,497 | -0.00(-0.01%) |
Aug 07, 2018 | 21.49 | 21.65 | 21.36 | 21.41 | 62,202 | -0.15(-0.67%) |
Aug 06, 2018 | 21.35 | 21.69 | 21.35 | 21.55 | 140,536 | -0.05(-0.21%) |
Aug 03, 2018 | 21.43 | 21.60 | 21.43 | 21.60 | 60,663 | +0.17(+0.80%) |
Aug 02, 2018 | 21.26 | 21.60 | 21.23 | 21.43 | 139,604 | -0.12(-0.58%) |
Aug 01, 2018 | 21.22 | 21.66 | 21.22 | 21.55 | 81,549 | -0.03(-0.12%) |
Jul 31, 2018 | 21.31 | 21.68 | 21.27 | 21.58 | 238,785 | +0.23(+1.09%) |
Jul 30, 2018 | 21.21 | 21.51 | 21.21 | 21.35 | 94,102 | +0.12(+0.57%) |
Jul 27, 2018 | 21.30 | 21.55 | 20.88 | 21.23 | 198,890 | +0.04(+0.21%) |
Jul 26, 2018 | 21.51 | 21.57 | 21.15 | 21.18 | 123,303 | -0.74(-3.38%) |
Jul 25, 2018 | 21.79 | 21.99 | 21.66 | 21.92 | 69,022 | +0.46(+2.15%) |
Jul 24, 2018 | 21.42 | 21.58 | 21.23 | 21.46 | 54,562 | +0.45(+2.13%) |
Jul 23, 2018 | 21.17 | 21.32 | 21.01 | 21.01 | 17,995 | -0.31(-1.45%) |
Jul 20, 2018 | 21.22 | 21.42 | 21.14 | 21.32 | 123,702 | +0.28(+1.34%) |
Jul 19, 2018 | 21.04 | 21.33 | 20.95 | 21.04 | 178,152 | -0.29(-1.34%) |
Jul 18, 2018 | 21.00 | 21.38 | 20.91 | 21.33 | 116,582 | +0.03(+0.12%) |
Jul 17, 2018 | 21.12 | 21.37 | 21.04 | 21.30 | 80,665 | +0.30(+1.43%) |
Jul 16, 2018 | 21.22 | 21.29 | 20.93 | 21.00 | 51,919 | -0.38(-1.77%) |
Jul 13, 2018 | 20.94 | 21.48 | 20.94 | 21.38 | 79,915 | +0.11(+0.52%) |
Jul 12, 2018 | 21.39 | 21.51 | 21.25 | 21.27 | 90,514 | -0.03(-0.15%) |
Jul 11, 2018 | 21.32 | 21.60 | 21.24 | 21.30 | 113,129 | -0.43(-1.96%) |
Jul 10, 2018 | 21.69 | 21.92 | 21.43 | 21.73 | 145,476 | +0.17(+0.77%) |
Jul 09, 2018 | 21.17 | 21.68 | 21.17 | 21.56 | 130,375 | +0.29(+1.37%) |
Jul 06, 2018 | 21.27 | 21.33 | 21.08 | 21.27 | 100,173 | +0.01(+0.06%) |
Jul 05, 2018 | 21.52 | 21.69 | 21.06 | 21.26 | 159,272 | -0.09(-0.43%) |
Jul 03, 2018 | 21.35 | 21.35 | 21.35 | 0 | +0.64(+3.09%) | |
Jul 02, 2018 | 21.03 | 21.28 | 20.41 | 20.71 | 109,662 | -0.74(-3.45%) |
Jun 29, 2018 | 21.24 | 21.46 | 20.89 | 21.45 | 167,770 | +0.04(+0.19%) |
Jun 28, 2018 | 21.23 | 21.51 | 21.23 | 21.41 | 149,688 | +0.16(+0.74%) |
Jun 27, 2018 | 21.54 | 21.68 | 21.17 | 21.25 | 123,429 | -0.38(-1.74%) |
Jun 26, 2018 | 21.65 | 21.70 | 21.57 | 21.63 | 75,344 | +0.07(+0.31%) |
Jun 25, 2018 | 21.75 | 21.86 | 21.52 | 21.56 | 130,123 | -0.26(-1.19%) |
Jun 22, 2018 | 21.99 | 22.02 | 21.81 | 21.82 | 121,795 | +0.07(+0.34%) |
Jun 21, 2018 | 21.60 | 21.86 | 21.60 | 21.75 | 119,486 | +0.05(+0.23%) |
Jun 20, 2018 | 21.98 | 22.00 | 21.67 | 21.70 | 310,984 | -0.19(-0.85%) |
Jun 19, 2018 | 21.92 | 22.03 | 21.52 | 21.89 | 456,031 | -0.07(-0.33%) |
Jun 18, 2018 | 22.11 | 22.14 | 21.73 | 21.96 | 613,094 | -0.19(-0.88%) |
Jun 15, 2018 | 22.15 | 21.70 | 22.15 | 354,801 | +0.23(+1.04%) | |
Jun 14, 2018 | 22.09 | 22.09 | 21.92 | 21.92 | 230,258 | -0.05(-0.22%) |
Jun 13, 2018 | 21.88 | 22.11 | 21.84 | 21.97 | 188,244 | +0.07(+0.31%) |
Jun 12, 2018 | 21.94 | 22.13 | 21.84 | 21.91 | 152,495 | -0.08(-0.37%) |
Jun 11, 2018 | 22.32 | 22.32 | 21.90 | 21.99 | 171,934 | -0.21(-0.97%) |
Jun 08, 2018 | 21.96 | 22.29 | 21.92 | 22.20 | 282,429 | +0.37(+1.70%) |
Jun 07, 2018 | 21.96 | 22.16 | 21.63 | 21.83 | 90,376 | -0.12(-0.57%) |
Jun 06, 2018 | 22.13 | 21.75 | 21.95 | 102,101 | +0.06(+0.25%) | |
Jun 05, 2018 | 22.10 | 22.10 | 21.79 | 21.90 | 94,449 | -0.29(-1.30%) |
Jun 04, 2018 | 22.23 | 22.25 | 21.86 | 22.19 | 233,183 | +0.10(+0.45%) |