Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.61 | 27.09 | 26.59 | 26.92 | 248,700 | +0.14(+0.52%) |
May 30, 2019 | 26.83 | 27.10 | 26.68 | 26.78 | 175,108 | +0.01(+0.04%) |
May 29, 2019 | 26.81 | 26.93 | 26.42 | 26.77 | 365,483 | -0.18(-0.67%) |
May 28, 2019 | 27.15 | 27.27 | 26.95 | 26.95 | 275,278 | -0.14(-0.52%) |
May 24, 2019 | 27.39 | 27.48 | 27.01 | 27.09 | 383,300 | -0.15(-0.55%) |
May 23, 2019 | 27.10 | 27.36 | 27.05 | 27.24 | 176,930 | -0.06(-0.22%) |
May 22, 2019 | 27.42 | 27.46 | 27.07 | 27.30 | 224,081 | -0.12(-0.44%) |
May 21, 2019 | 27.42 | 27.62 | 27.32 | 27.42 | 367,663 | +0.18(+0.66%) |
May 20, 2019 | 27.65 | 27.73 | 27.10 | 27.24 | 160,343 | -0.50(-1.80%) |
May 17, 2019 | 27.80 | 27.87 | 27.59 | 27.74 | 188,900 | -0.26(-0.93%) |
May 16, 2019 | 27.89 | 28.32 | 27.89 | 28.00 | 209,945 | +0.03(+0.11%) |
May 15, 2019 | 27.66 | 28.09 | 27.59 | 27.97 | 435,749 | +0.28(+1.01%) |
May 14, 2019 | 27.26 | 27.82 | 27.17 | 27.69 | 498,697 | +0.44(+1.61%) |
May 13, 2019 | 27.30 | 27.52 | 27.13 | 27.25 | 388,994 | -0.32(-1.16%) |
May 10, 2019 | 27.61 | 27.65 | 27.09 | 27.57 | 584,400 | +0.01(+0.04%) |
May 09, 2019 | 27.48 | 27.69 | 27.30 | 27.56 | 473,922 | +0.00(+0.00%) |
May 08, 2019 | 27.66 | 27.84 | 27.50 | 27.56 | 638,336 | -0.01(-0.04%) |
May 07, 2019 | 28.05 | 28.11 | 27.26 | 27.57 | 494,463 | -0.55(-1.96%) |
May 06, 2019 | 27.90 | 28.27 | 27.84 | 28.12 | 556,041 | -0.05(-0.18%) |
May 03, 2019 | 27.98 | 28.20 | 27.77 | 28.17 | 740,100 | +0.33(+1.19%) |
May 02, 2019 | 28.00 | 28.42 | 27.74 | 27.84 | 274,868 | -0.37(-1.31%) |
May 01, 2019 | 28.36 | 28.74 | 28.16 | 28.21 | 434,302 | -0.13(-0.46%) |
Apr 30, 2019 | 27.95 | 28.40 | 27.90 | 28.34 | 336,116 | +0.39(+1.40%) |
Apr 29, 2019 | 28.13 | 28.21 | 27.90 | 27.95 | 396,365 | -0.22(-0.78%) |
Apr 26, 2019 | 28.02 | 28.31 | 27.87 | 28.17 | 229,600 | +0.29(+1.04%) |
Apr 25, 2019 | 27.93 | 28.11 | 27.56 | 27.88 | 506,524 | -0.12(-0.43%) |
Apr 24, 2019 | 27.87 | 28.07 | 27.76 | 28.00 | 840,182 | +0.19(+0.68%) |
Apr 23, 2019 | 27.30 | 27.87 | 27.27 | 27.81 | 885,174 | +0.53(+1.94%) |
Apr 22, 2019 | 27.57 | 27.57 | 26.98 | 27.28 | 326,858 | -0.47(-1.69%) |
Apr 18, 2019 | 27.37 | 27.81 | 27.32 | 27.75 | 366,100 | +0.37(+1.35%) |
Apr 17, 2019 | 27.76 | 27.82 | 27.28 | 27.38 | 613,081 | -0.31(-1.12%) |
Apr 16, 2019 | 28.53 | 28.59 | 27.58 | 27.69 | 692,827 | -0.79(-2.77%) |
Apr 15, 2019 | 29.13 | 29.15 | 28.42 | 28.48 | 564,045 | -0.59(-2.03%) |
Apr 12, 2019 | 28.82 | 29.16 | 28.60 | 29.07 | 534,200 | +0.24(+0.83%) |
Apr 11, 2019 | 28.74 | 28.86 | 28.49 | 28.83 | 887,190 | +0.13(+0.45%) |
Apr 10, 2019 | 28.30 | 28.86 | 28.26 | 28.70 | 902,447 | +0.50(+1.77%) |
Apr 09, 2019 | 28.54 | 28.66 | 28.19 | 28.20 | 472,951 | -0.42(-1.47%) |
Apr 08, 2019 | 28.70 | 28.83 | 28.49 | 28.62 | 382,879 | -0.13(-0.45%) |
Apr 05, 2019 | 28.80 | 28.95 | 28.56 | 28.75 | 660,300 | -0.07(-0.24%) |
Apr 04, 2019 | 28.79 | 28.87 | 28.56 | 28.82 | 573,741 | +0.03(+0.10%) |
Apr 03, 2019 | 28.81 | 28.85 | 28.57 | 28.79 | 551,916 | +0.03(+0.10%) |
Apr 02, 2019 | 28.55 | 28.81 | 28.21 | 28.76 | 652,379 | +0.11(+0.38%) |
Apr 01, 2019 | 28.67 | 28.84 | 28.10 | 28.65 | 771,999 | -0.01(-0.03%) |
Mar 29, 2019 | 28.90 | 28.96 | 28.51 | 28.66 | 590,000 | -0.16(-0.56%) |
Mar 28, 2019 | 28.25 | 28.86 | 28.17 | 28.82 | 503,986 | +0.64(+2.27%) |
Mar 27, 2019 | 27.79 | 28.32 | 27.67 | 28.18 | 1,070,917 | +0.25(+0.90%) |
Mar 26, 2019 | 27.22 | 27.99 | 27.22 | 27.93 | 3,823,325 | +0.67(+2.46%) |
Mar 25, 2019 | 26.67 | 28.44 | 26.67 | 27.26 | 3,847,178 | +1.78(+6.99%) |
Mar 22, 2019 | 25.84 | 26.08 | 25.33 | 25.48 | 761,300 | -0.37(-1.43%) |
Mar 21, 2019 | 25.02 | 25.89 | 25.02 | 25.85 | 367,273 | +0.70(+2.78%) |
Mar 20, 2019 | 24.90 | 25.30 | 24.74 | 25.15 | 347,797 | +0.23(+0.92%) |
Mar 19, 2019 | 24.87 | 25.00 | 24.78 | 24.92 | 290,989 | -0.01(-0.04%) |
Mar 18, 2019 | 24.88 | 25.07 | 24.71 | 24.93 | 295,367 | +0.03(+0.12%) |
Mar 15, 2019 | 24.80 | 25.00 | 24.71 | 24.90 | 516,300 | +0.16(+0.65%) |
Mar 14, 2019 | 24.80 | 24.80 | 24.60 | 24.74 | 139,368 | +0.01(+0.04%) |
Mar 13, 2019 | 24.58 | 24.88 | 24.58 | 24.73 | 236,300 | +0.18(+0.73%) |
Mar 12, 2019 | 24.23 | 24.58 | 24.23 | 24.55 | 149,320 | +0.26(+1.06%) |
Mar 11, 2019 | 23.88 | 24.30 | 23.88 | 24.29 | 160,573 | +0.44(+1.83%) |
Mar 08, 2019 | 23.68 | 23.95 | 23.68 | 23.86 | 114,225 | +0.19(+0.80%) |
Mar 07, 2019 | 23.88 | 24.05 | 23.63 | 23.67 | 177,466 | -0.22(-0.91%) |
Mar 06, 2019 | 24.27 | 24.30 | 23.89 | 23.89 | 172,398 | -0.38(-1.56%) |
Mar 05, 2019 | 24.26 | 24.39 | 24.09 | 24.26 | 182,245 | -0.04(-0.16%) |
Mar 04, 2019 | 24.09 | 24.33 | 23.93 | 24.30 | 252,027 | +0.31(+1.28%) |
Mar 01, 2019 | 24.13 | 24.26 | 23.66 | 24.00 | 1,339,579 | -0.08(-0.33%) |
Feb 28, 2019 | 23.84 | 24.24 | 23.76 | 24.07 | 497,422 | +0.22(+0.92%) |
Feb 27, 2019 | 23.93 | 24.03 | 23.44 | 23.86 | 130,287 | -0.18(-0.74%) |
Feb 26, 2019 | 24.23 | 24.23 | 23.93 | 24.04 | 135,029 | -0.14(-0.57%) |
Feb 25, 2019 | 24.26 | 24.46 | 24.12 | 24.17 | 170,052 | -0.08(-0.33%) |
Feb 22, 2019 | 24.15 | 24.32 | 24.03 | 24.25 | 290,096 | +0.18(+0.74%) |
Feb 21, 2019 | 24.17 | 24.30 | 23.94 | 24.07 | 222,666 | -0.20(-0.82%) |
Feb 20, 2019 | 24.35 | 24.40 | 23.99 | 24.27 | 208,134 | -0.06(-0.24%) |
Feb 19, 2019 | 23.84 | 24.38 | 23.84 | 24.33 | 282,974 | +0.22(+0.91%) |
Feb 15, 2019 | 24.04 | 24.20 | 23.82 | 24.11 | 252,826 | +0.20(+0.83%) |
Feb 14, 2019 | 23.92 | 24.14 | 23.87 | 23.92 | 157,608 | -0.05(-0.21%) |
Feb 13, 2019 | 24.05 | 24.22 | 23.70 | 23.97 | 139,402 | -0.19(-0.78%) |
Feb 12, 2019 | 24.61 | 25.02 | 23.92 | 24.15 | 477,002 | -0.38(-1.54%) |
Feb 11, 2019 | 23.83 | 24.64 | 23.79 | 24.53 | 369,179 | +0.69(+2.87%) |
Feb 08, 2019 | 23.79 | 24.11 | 23.79 | 23.85 | 299,564 | +0.02(+0.08%) |
Feb 07, 2019 | 23.50 | 24.02 | 23.35 | 23.83 | 396,696 | +0.24(+1.01%) |
Feb 06, 2019 | 23.67 | 23.71 | 23.49 | 23.59 | 196,020 | -0.14(-0.59%) |
Feb 05, 2019 | 23.40 | 23.76 | 23.33 | 23.73 | 217,451 | +0.37(+1.57%) |
Feb 04, 2019 | 23.19 | 23.37 | 22.89 | 23.36 | 352,917 | +0.20(+0.86%) |
Feb 01, 2019 | 23.34 | 23.35 | 22.71 | 23.16 | 190,677 | -0.17(-0.72%) |
Jan 31, 2019 | 22.69 | 23.34 | 22.46 | 23.33 | 416,667 | +0.51(+2.22%) |
Jan 30, 2019 | 22.75 | 23.15 | 22.68 | 22.82 | 338,837 | +0.14(+0.61%) |
Jan 29, 2019 | 22.27 | 22.71 | 22.24 | 22.68 | 391,344 | +0.40(+1.78%) |
Jan 28, 2019 | 22.00 | 22.40 | 22.00 | 22.29 | 296,434 | +0.19(+0.85%) |
Jan 25, 2019 | 21.88 | 22.21 | 21.79 | 22.10 | 210,823 | +0.36(+1.64%) |
Jan 24, 2019 | 21.34 | 21.92 | 21.34 | 21.74 | 176,938 | +0.36(+1.67%) |
Jan 23, 2019 | 21.27 | 21.50 | 21.10 | 21.38 | 283,349 | +0.17(+0.80%) |
Jan 22, 2019 | 21.17 | 21.43 | 21.04 | 21.22 | 241,254 | -0.04(-0.19%) |
Jan 18, 2019 | 21.14 | 21.45 | 21.03 | 21.26 | 324,645 | +0.16(+0.75%) |
Jan 17, 2019 | 21.08 | 21.28 | 21.03 | 21.10 | 311,630 | +0.00(+0.00%) |
Jan 16, 2019 | 20.93 | 21.31 | 20.78 | 21.10 | 425,512 | +0.06(+0.28%) |
Jan 15, 2019 | 20.99 | 21.19 | 20.80 | 21.04 | 230,587 | +0.10(+0.47%) |
Jan 14, 2019 | 21.21 | 21.43 | 20.91 | 20.94 | 239,381 | -0.44(-2.04%) |
Jan 11, 2019 | 21.65 | 21.82 | 21.30 | 21.37 | 331,696 | -0.40(-1.82%) |
Jan 10, 2019 | 21.43 | 21.78 | 21.22 | 21.77 | 212,745 | +0.25(+1.15%) |
Jan 09, 2019 | 21.78 | 21.89 | 20.95 | 21.52 | 296,573 | -0.23(-1.05%) |
Jan 08, 2019 | 20.99 | 21.83 | 20.87 | 21.75 | 264,630 | +0.91(+4.38%) |
Jan 07, 2019 | 20.62 | 21.09 | 20.51 | 20.84 | 138,682 | +0.22(+1.06%) |
Jan 04, 2019 | 20.26 | 20.78 | 20.19 | 20.62 | 192,490 | +0.57(+2.82%) |
Jan 03, 2019 | 19.84 | 20.29 | 19.49 | 20.05 | 249,265 | +0.11(+0.55%) |
Jan 02, 2019 | 20.18 | 20.36 | 19.78 | 19.94 | 143,184 | -0.54(-2.62%) |
Dec 31, 2018 | 20.59 | 20.59 | 19.95 | 20.48 | 285,664 | +0.02(+0.10%) |
Dec 28, 2018 | 20.24 | 20.61 | 20.02 | 20.46 | 335,222 | +0.29(+1.43%) |
Dec 27, 2018 | 20.08 | 20.19 | 19.53 | 20.17 | 281,869 | -0.17(-0.83%) |
Dec 26, 2018 | 19.49 | 20.72 | 19.45 | 20.34 | 376,645 | +0.78(+4.01%) |
Dec 24, 2018 | 21.00 | 21.04 | 19.52 | 19.56 | 193,196 | -1.43(-6.81%) |
Dec 21, 2018 | 21.38 | 21.63 | 20.97 | 20.99 | 888,218 | -0.45(-2.08%) |
Dec 20, 2018 | 21.37 | 21.59 | 21.26 | 21.43 | 492,604 | +0.02(+0.09%) |
Dec 19, 2018 | 21.42 | 21.56 | 21.26 | 21.41 | 455,185 | +0.07(+0.33%) |
Dec 18, 2018 | 20.99 | 21.57 | 20.82 | 21.34 | 324,211 | +0.49(+2.33%) |
Dec 17, 2018 | 21.84 | 21.99 | 20.76 | 20.86 | 248,107 | -1.00(-4.59%) |
Dec 14, 2018 | 21.84 | 22.34 | 21.82 | 21.86 | 304,500 | -0.10(-0.45%) |
Dec 13, 2018 | 21.62 | 22.13 | 21.62 | 21.96 | 219,090 | +0.33(+1.51%) |
Dec 12, 2018 | 22.34 | 22.51 | 21.60 | 21.63 | 250,315 | -0.52(-2.36%) |
Dec 11, 2018 | 22.83 | 22.90 | 22.10 | 22.15 | 345,815 | -0.56(-2.47%) |
Dec 10, 2018 | 22.94 | 22.94 | 22.43 | 22.72 | 259,711 | -0.23(-0.99%) |
Dec 07, 2018 | 22.98 | 23.11 | 22.63 | 22.94 | 257,149 | -0.08(-0.34%) |
Dec 06, 2018 | 22.22 | 23.02 | 22.09 | 23.02 | 445,313 | +0.58(+2.59%) |
Dec 04, 2018 | 23.29 | 23.43 | 22.34 | 22.44 | 175,089 | -0.90(-3.84%) |
Dec 03, 2018 | 23.24 | 23.54 | 23.17 | 23.34 | 207,036 | +0.16(+0.68%) |
Nov 30, 2018 | 22.86 | 23.25 | 22.84 | 23.18 | 482,105 | +0.36(+1.60%) |
Nov 29, 2018 | 22.73 | 22.99 | 22.63 | 22.81 | 170,441 | +0.03(+0.13%) |
Nov 28, 2018 | 22.47 | 22.90 | 22.47 | 22.78 | 230,310 | +0.23(+1.00%) |
Nov 27, 2018 | 22.89 | 23.01 | 22.45 | 22.56 | 230,710 | -0.30(-1.29%) |
Nov 26, 2018 | 22.72 | 23.16 | 22.72 | 22.85 | 288,353 | +0.24(+1.04%) |
Nov 23, 2018 | 22.61 | 22.80 | 22.43 | 22.62 | 236,533 | -0.07(-0.30%) |
Nov 21, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.10(+0.44%) | |
Nov 20, 2018 | 22.48 | 22.75 | 22.41 | 22.59 | 320,884 | +0.04(+0.17%) |
Nov 19, 2018 | 22.11 | 22.65 | 22.11 | 22.55 | 273,866 | +0.40(+1.82%) |
Nov 16, 2018 | 21.86 | 22.23 | 21.86 | 22.14 | 251,360 | +0.17(+0.76%) |
Nov 15, 2018 | 22.54 | 22.55 | 21.83 | 21.98 | 560,102 | -0.60(-2.66%) |
Nov 14, 2018 | 22.91 | 22.93 | 22.53 | 22.58 | 163,779 | -0.19(-0.82%) |
Nov 13, 2018 | 22.91 | 23.06 | 22.57 | 22.76 | 115,108 | -0.06(-0.26%) |
Nov 12, 2018 | 22.72 | 23.04 | 22.59 | 22.82 | 270,401 | +0.16(+0.70%) |
Nov 09, 2018 | 22.77 | 22.88 | 22.57 | 22.67 | 158,331 | -0.13(-0.56%) |
Nov 08, 2018 | 23.23 | 23.31 | 22.72 | 22.79 | 121,587 | -0.44(-1.91%) |
Nov 07, 2018 | 22.81 | 23.26 | 22.75 | 23.24 | 226,943 | +0.45(+1.99%) |
Nov 06, 2018 | 22.44 | 22.79 | 22.18 | 22.78 | 260,554 | +0.33(+1.45%) |
Nov 05, 2018 | 22.11 | 22.78 | 21.66 | 22.46 | 478,055 | +0.91(+4.20%) |
Nov 02, 2018 | 21.38 | 21.62 | 21.25 | 21.55 | 176,815 | +0.20(+0.92%) |
Nov 01, 2018 | 21.32 | 21.65 | 21.29 | 21.36 | 185,389 | +0.02(+0.09%) |
Oct 31, 2018 | 21.54 | 21.71 | 21.29 | 21.34 | 489,715 | -0.10(-0.46%) |
Oct 30, 2018 | 21.33 | 21.76 | 21.29 | 21.44 | 266,945 | +0.11(+0.51%) |
Oct 29, 2018 | 21.12 | 21.60 | 21.12 | 21.33 | 143,445 | +0.25(+1.17%) |
Oct 26, 2018 | 21.84 | 21.93 | 21.08 | 21.08 | 162,597 | -0.88(-3.99%) |
Oct 25, 2018 | 21.37 | 22.13 | 21.22 | 21.96 | 279,876 | +0.58(+2.72%) |
Oct 24, 2018 | 21.60 | 21.89 | 21.37 | 21.38 | 197,445 | -0.23(-1.05%) |
Oct 23, 2018 | 21.50 | 21.84 | 21.30 | 21.60 | 149,882 | -0.10(-0.45%) |
Oct 22, 2018 | 22.27 | 22.49 | 21.67 | 21.70 | 179,089 | -0.54(-2.43%) |
Oct 19, 2018 | 22.18 | 22.47 | 22.06 | 22.24 | 247,603 | +0.00(+0.00%) |
Oct 18, 2018 | 22.18 | 22.36 | 22.05 | 22.24 | 265,522 | -0.01(-0.04%) |
Oct 17, 2018 | 22.32 | 22.45 | 22.01 | 22.25 | 131,960 | -0.17(-0.75%) |
Oct 16, 2018 | 21.88 | 22.54 | 21.56 | 22.42 | 348,785 | +0.65(+2.99%) |
Oct 15, 2018 | 21.56 | 21.91 | 21.47 | 21.77 | 213,781 | +0.23(+1.05%) |
Oct 12, 2018 | 21.80 | 21.91 | 21.22 | 21.54 | 417,309 | -0.13(-0.59%) |
Oct 11, 2018 | 22.55 | 22.65 | 21.66 | 21.67 | 284,273 | -0.92(-4.05%) |
Oct 10, 2018 | 22.62 | 22.82 | 22.41 | 22.59 | 392,120 | -0.14(-0.61%) |
Oct 09, 2018 | 22.81 | 23.08 | 22.41 | 22.73 | 586,062 | -0.11(-0.47%) |
Oct 08, 2018 | 22.43 | 22.89 | 22.43 | 22.83 | 121,464 | +0.44(+1.98%) |
Oct 05, 2018 | 22.39 | 22.47 | 22.13 | 22.39 | 231,251 | +0.03(+0.13%) |
Oct 04, 2018 | 22.56 | 22.60 | 22.21 | 22.36 | 173,037 | -0.29(-1.26%) |
Oct 03, 2018 | 23.21 | 23.30 | 22.62 | 22.65 | 216,390 | -0.56(-2.42%) |
Oct 02, 2018 | 23.72 | 23.77 | 23.19 | 23.21 | 290,603 | -0.54(-2.28%) |
Oct 01, 2018 | 23.72 | 23.95 | 23.61 | 23.75 | 347,150 | +0.02(+0.08%) |
Sep 28, 2018 | 23.08 | 23.74 | 22.98 | 23.73 | 570,868 | +0.67(+2.90%) |
Sep 27, 2018 | 22.77 | 23.18 | 22.77 | 23.06 | 288,865 | +0.29(+1.25%) |
Sep 26, 2018 | 22.88 | 22.92 | 22.75 | 22.77 | 156,656 | -0.04(-0.17%) |
Sep 25, 2018 | 22.58 | 22.88 | 22.42 | 22.81 | 167,914 | +0.33(+1.49%) |
Sep 24, 2018 | 22.91 | 23.07 | 22.45 | 22.48 | 258,278 | -0.47(-2.06%) |
Sep 21, 2018 | 22.75 | 23.11 | 22.75 | 22.95 | 877,376 | +0.10(+0.43%) |
Sep 20, 2018 | 22.74 | 22.92 | 22.48 | 22.85 | 144,424 | +0.18(+0.78%) |
Sep 19, 2018 | 23.38 | 23.42 | 22.62 | 22.68 | 207,976 | -0.73(-3.11%) |
Sep 18, 2018 | 23.36 | 23.52 | 23.22 | 23.40 | 213,336 | +0.07(+0.30%) |
Sep 17, 2018 | 23.16 | 23.37 | 23.05 | 23.34 | 183,430 | +0.20(+0.85%) |
Sep 14, 2018 | 23.25 | 23.33 | 23.06 | 23.14 | 147,668 | -0.22(-0.93%) |
Sep 13, 2018 | 23.52 | 23.56 | 23.25 | 23.36 | 191,152 | -0.04(-0.17%) |
Sep 12, 2018 | 23.81 | 23.83 | 23.38 | 23.40 | 259,301 | -0.29(-1.24%) |
Sep 11, 2018 | 23.73 | 23.93 | 23.68 | 23.69 | 265,905 | -0.05(-0.21%) |
Sep 10, 2018 | 23.79 | 24.07 | 23.72 | 23.74 | 258,491 | -0.01(-0.04%) |
Sep 07, 2018 | 23.89 | 24.02 | 23.67 | 23.75 | 252,344 | -0.19(-0.78%) |
Sep 06, 2018 | 23.38 | 24.13 | 23.26 | 23.93 | 482,485 | +0.66(+2.86%) |
Sep 05, 2018 | 23.35 | 23.42 | 23.08 | 23.27 | 357,608 | +0.20(+0.85%) |
Sep 04, 2018 | 23.31 | 23.41 | 22.96 | 23.07 | 123,812 | -0.22(-0.96%) |
Aug 31, 2018 | 23.30 | 23.30 | 23.30 | 0 | +0.12(+0.51%) | |
Aug 30, 2018 | 23.37 | 23.47 | 23.16 | 23.18 | 107,878 | -0.16(-0.67%) |
Aug 29, 2018 | 23.55 | 23.67 | 23.28 | 23.34 | 161,135 | -0.27(-1.16%) |
Aug 28, 2018 | 23.38 | 23.62 | 23.25 | 23.61 | 180,430 | +0.21(+0.92%) |
Aug 27, 2018 | 23.32 | 23.48 | 23.16 | 23.40 | 264,204 | +0.14(+0.59%) |
Aug 24, 2018 | 23.11 | 23.32 | 23.11 | 23.26 | 372,990 | +0.10(+0.42%) |
Aug 23, 2018 | 23.13 | 23.24 | 23.06 | 23.16 | 164,681 | +0.08(+0.34%) |
Aug 22, 2018 | 23.21 | 23.26 | 22.94 | 23.08 | 227,328 | -0.16(-0.67%) |
Aug 21, 2018 | 23.34 | 23.34 | 23.08 | 23.24 | 148,727 | -0.08(-0.34%) |
Aug 20, 2018 | 23.21 | 23.45 | 23.08 | 23.32 | 137,863 | +0.12(+0.51%) |
Aug 17, 2018 | 23.03 | 23.21 | 23.03 | 23.20 | 122,488 | +0.14(+0.59%) |
Aug 16, 2018 | 23.13 | 23.28 | 22.98 | 23.06 | 184,173 | -0.10(-0.42%) |
Aug 15, 2018 | 23.32 | 23.45 | 23.07 | 23.16 | 186,686 | -0.14(-0.59%) |
Aug 14, 2018 | 23.20 | 23.43 | 23.20 | 23.30 | 184,242 | +0.03(+0.13%) |
Aug 13, 2018 | 23.38 | 23.49 | 23.24 | 23.27 | 143,854 | -0.05(-0.21%) |
Aug 10, 2018 | 23.17 | 23.58 | 22.97 | 23.32 | 1,998,594 | +0.04(+0.17%) |
Aug 09, 2018 | 23.12 | 23.55 | 23.11 | 23.28 | 310,587 | +0.19(+0.80%) |
Aug 08, 2018 | 23.99 | 24.41 | 22.67 | 23.09 | 1,125,173 | +0.09(+0.38%) |
Aug 07, 2018 | 22.94 | 23.16 | 22.89 | 23.00 | 106,551 | +0.07(+0.30%) |
Aug 06, 2018 | 22.80 | 23.01 | 22.75 | 22.94 | 165,062 | +0.09(+0.38%) |
Aug 03, 2018 | 23.21 | 23.29 | 22.74 | 22.85 | 179,280 | -0.44(-1.89%) |
Aug 02, 2018 | 23.32 | 23.52 | 23.13 | 23.29 | 105,614 | -0.11(-0.46%) |
Aug 01, 2018 | 23.11 | 23.40 | 22.93 | 23.40 | 124,684 | +0.17(+0.72%) |
Jul 31, 2018 | 22.51 | 23.29 | 22.51 | 23.23 | 204,630 | +0.75(+3.35%) |
Jul 30, 2018 | 22.34 | 22.48 | 22.14 | 22.48 | 202,709 | +0.14(+0.61%) |
Jul 27, 2018 | 23.04 | 23.04 | 22.27 | 22.34 | 111,129 | -0.64(-2.81%) |
Jul 26, 2018 | 22.91 | 23.14 | 22.87 | 22.98 | 94,317 | -0.01(-0.04%) |
Jul 25, 2018 | 22.81 | 23.10 | 22.79 | 22.99 | 149,739 | +0.15(+0.64%) |
Jul 24, 2018 | 23.02 | 23.07 | 22.76 | 22.85 | 174,581 | -0.19(-0.81%) |
Jul 23, 2018 | 23.07 | 23.11 | 22.80 | 23.03 | 103,269 | -0.04(-0.17%) |
Jul 20, 2018 | 23.16 | 23.16 | 22.77 | 23.07 | 358,537 | -0.11(-0.46%) |
Jul 19, 2018 | 23.08 | 23.31 | 23.01 | 23.18 | 332,617 | +0.27(+1.19%) |
Jul 18, 2018 | 22.97 | 23.12 | 22.78 | 22.91 | 252,136 | -0.12(-0.51%) |
Jul 17, 2018 | 23.15 | 23.38 | 22.97 | 23.02 | 234,427 | -0.19(-0.80%) |
Jul 16, 2018 | 23.18 | 23.29 | 22.97 | 23.21 | 478,466 | -0.05(-0.21%) |
Jul 13, 2018 | 23.14 | 23.40 | 23.14 | 23.26 | 173,348 | +0.04(+0.17%) |
Jul 12, 2018 | 23.10 | 23.31 | 22.91 | 23.22 | 258,936 | +0.12(+0.51%) |
Jul 11, 2018 | 23.04 | 23.25 | 22.88 | 23.10 | 207,291 | -0.06(-0.25%) |
Jul 10, 2018 | 23.23 | 23.37 | 23.13 | 23.16 | 256,315 | -0.08(-0.34%) |
Jul 09, 2018 | 23.38 | 23.38 | 23.12 | 23.24 | 244,129 | -0.11(-0.46%) |
Jul 06, 2018 | 23.21 | 23.38 | 23.18 | 23.35 | 191,840 | +0.03(+0.13%) |
Jul 05, 2018 | 23.24 | 23.33 | 22.91 | 23.32 | 236,006 | +0.12(+0.51%) |
Jul 03, 2018 | 23.20 | 23.20 | 23.20 | 0 | +0.45(+1.98%) | |
Jul 02, 2018 | 23.18 | 23.35 | 22.59 | 22.75 | 330,749 | -0.49(-2.10%) |
Jun 29, 2018 | 23.34 | 23.62 | 22.97 | 23.24 | 1,345,616 | -0.17(-0.71%) |
Jun 28, 2018 | 23.26 | 23.61 | 22.97 | 23.40 | 1,245,528 | +0.12(+0.50%) |
Jun 27, 2018 | 23.49 | 23.54 | 22.97 | 23.29 | 1,023,797 | -0.15(-0.63%) |
Jun 26, 2018 | 23.46 | 23.67 | 23.24 | 23.43 | 290,358 | +0.03(+0.13%) |
Jun 25, 2018 | 23.40 | 23.60 | 23.26 | 23.40 | 387,677 | -0.09(-0.37%) |
Jun 22, 2018 | 23.47 | 23.59 | 23.27 | 23.49 | 490,408 | +0.05(+0.21%) |
Jun 21, 2018 | 22.98 | 23.49 | 22.85 | 23.44 | 360,361 | +0.49(+2.13%) |
Jun 20, 2018 | 22.75 | 22.98 | 22.65 | 22.96 | 184,643 | +0.24(+1.08%) |
Jun 19, 2018 | 22.52 | 22.91 | 22.49 | 22.71 | 383,913 | +0.00(+0.00%) |
Jun 18, 2018 | 22.41 | 22.73 | 22.35 | 22.71 | 216,643 | +0.20(+0.87%) |
Jun 15, 2018 | 22.42 | 22.30 | 22.52 | 454,752 | +0.10(+0.44%) | |
Jun 14, 2018 | 21.59 | 22.45 | 21.59 | 22.42 | 492,679 | +0.86(+3.99%) |
Jun 13, 2018 | 21.57 | 21.66 | 21.51 | 21.56 | 218,391 | -0.01(-0.04%) |
Jun 12, 2018 | 21.40 | 21.63 | 21.23 | 21.57 | 187,324 | +0.11(+0.50%) |
Jun 11, 2018 | 21.49 | 21.60 | 21.31 | 21.46 | 188,865 | -0.08(-0.36%) |
Jun 08, 2018 | 22.04 | 22.04 | 21.54 | 21.54 | 215,536 | +0.03(+0.14%) |
Jun 07, 2018 | 21.61 | 21.66 | 21.34 | 21.51 | 266,235 | +0.01(+0.05%) |
Jun 06, 2018 | 21.57 | 21.50 | 189,316 | +0.06(+0.27%) | ||
Jun 05, 2018 | 21.50 | 21.64 | 21.33 | 21.44 | 201,935 | -0.03(-0.14%) |
Jun 04, 2018 | 21.52 | 21.55 | 21.23 | 21.47 | 211,872 | +0.04(+0.18%) |