Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.74 | 20.87 | 20.04 | 20.08 | 8,700 | -1.21(-5.68%) |
May 30, 2019 | 22.11 | 22.11 | 21.19 | 21.29 | 5,621 | -0.82(-3.71%) |
May 29, 2019 | 21.77 | 22.11 | 21.61 | 22.11 | 23,652 | -0.05(-0.23%) |
May 28, 2019 | 21.83 | 22.36 | 21.83 | 22.16 | 3,362 | +0.10(+0.45%) |
May 24, 2019 | 21.98 | 22.06 | 21.59 | 22.06 | 7,700 | +0.36(+1.66%) |
May 23, 2019 | 22.23 | 22.23 | 21.60 | 21.70 | 11,935 | -1.18(-5.16%) |
May 22, 2019 | 23.30 | 23.32 | 22.85 | 22.88 | 6,020 | -0.62(-2.64%) |
May 21, 2019 | 23.49 | 23.59 | 23.41 | 23.50 | 21,555 | -0.03(-0.13%) |
May 20, 2019 | 23.50 | 23.68 | 23.40 | 23.53 | 27,723 | +0.11(+0.47%) |
May 17, 2019 | 23.62 | 23.62 | 23.40 | 23.42 | 3,500 | -0.13(-0.55%) |
May 16, 2019 | 23.51 | 23.72 | 23.51 | 23.55 | 8,825 | +0.18(+0.77%) |
May 15, 2019 | 23.02 | 23.39 | 23.02 | 23.37 | 14,768 | +0.27(+1.15%) |
May 14, 2019 | 23.07 | 23.22 | 23.05 | 23.11 | 5,046 | +0.34(+1.48%) |
May 13, 2019 | 23.56 | 23.60 | 22.74 | 22.77 | 10,646 | -0.21(-0.92%) |
May 10, 2019 | 22.84 | 23.11 | 22.84 | 22.98 | 8,600 | +0.06(+0.26%) |
May 09, 2019 | 22.98 | 23.03 | 22.84 | 22.92 | 2,875 | -0.14(-0.61%) |
May 08, 2019 | 22.99 | 23.15 | 22.99 | 23.06 | 7,473 | +0.29(+1.30%) |
May 07, 2019 | 22.82 | 22.90 | 22.69 | 22.77 | 8,318 | -0.57(-2.46%) |
May 06, 2019 | 22.93 | 23.34 | 22.93 | 23.34 | 3,338 | +0.31(+1.34%) |
May 03, 2019 | 23.19 | 23.22 | 23.03 | 23.03 | 5,800 | +0.10(+0.44%) |
May 02, 2019 | 23.12 | 23.13 | 22.73 | 22.93 | 63,726 | -0.71(-3.00%) |
May 01, 2019 | 23.63 | 23.66 | 23.47 | 23.64 | 8,318 | -0.02(-0.09%) |
Apr 30, 2019 | 23.81 | 23.81 | 23.51 | 23.66 | 20,642 | +0.05(+0.21%) |
Apr 29, 2019 | 23.52 | 23.62 | 23.30 | 23.61 | 12,379 | +0.25(+1.07%) |
Apr 26, 2019 | 23.88 | 23.88 | 23.24 | 23.36 | 10,900 | -0.72(-2.99%) |
Apr 25, 2019 | 24.28 | 24.32 | 24.06 | 24.08 | 8,284 | -0.17(-0.70%) |
Apr 24, 2019 | 24.40 | 24.41 | 24.24 | 24.25 | 19,299 | -0.13(-0.53%) |
Apr 23, 2019 | 24.21 | 24.38 | 24.21 | 24.38 | 10,904 | +0.26(+1.08%) |
Apr 22, 2019 | 24.19 | 24.28 | 24.12 | 24.12 | 46,593 | +0.37(+1.56%) |
Apr 18, 2019 | 23.76 | 23.76 | 23.70 | 23.75 | 5,600 | -0.01(-0.04%) |
Apr 17, 2019 | 23.84 | 23.85 | 23.73 | 23.76 | 25,908 | -0.11(-0.46%) |
Apr 16, 2019 | 23.68 | 23.87 | 23.59 | 23.87 | 8,963 | +0.18(+0.76%) |
Apr 15, 2019 | 23.59 | 23.69 | 23.59 | 23.69 | 3,489 | -0.06(-0.25%) |
Apr 12, 2019 | 23.75 | 23.80 | 23.73 | 23.75 | 14,700 | +0.06(+0.25%) |
Apr 11, 2019 | 23.68 | 23.72 | 23.55 | 23.69 | 37,715 | -0.17(-0.69%) |
Apr 10, 2019 | 23.68 | 23.87 | 23.68 | 23.86 | 63,137 | +0.27(+1.15%) |
Apr 09, 2019 | 23.61 | 23.61 | 23.51 | 23.59 | 12,227 | -0.08(-0.36%) |
Apr 08, 2019 | 23.49 | 23.67 | 23.49 | 23.67 | 17,804 | +0.26(+1.11%) |
Apr 05, 2019 | 23.06 | 23.41 | 23.06 | 23.41 | 14,500 | +0.29(+1.25%) |
Apr 04, 2019 | 23.17 | 23.23 | 23.10 | 23.12 | 13,035 | -0.07(-0.30%) |
Apr 03, 2019 | 23.17 | 23.23 | 23.04 | 23.19 | 10,310 | +0.00(+0.00%) |
Apr 02, 2019 | 22.80 | 23.22 | 22.80 | 23.19 | 13,882 | +0.24(+1.04%) |
Apr 01, 2019 | 22.38 | 22.95 | 22.38 | 22.95 | 3,320 | +0.44(+1.96%) |
Mar 29, 2019 | 22.60 | 22.60 | 22.42 | 22.51 | 6,300 | +0.22(+0.98%) |
Mar 28, 2019 | 22.05 | 22.29 | 22.05 | 22.29 | 3,476 | -0.01(-0.03%) |
Mar 27, 2019 | 22.50 | 22.50 | 22.22 | 22.30 | 16,791 | -0.15(-0.67%) |
Mar 26, 2019 | 22.57 | 22.57 | 22.43 | 22.45 | 7,190 | +0.20(+0.91%) |
Mar 25, 2019 | 21.98 | 22.30 | 21.98 | 22.25 | 1,531 | +0.02(+0.10%) |
Mar 22, 2019 | 22.34 | 22.34 | 22.06 | 22.23 | 11,700 | -0.29(-1.31%) |
Mar 21, 2019 | 22.62 | 22.64 | 22.52 | 22.52 | 3,136 | -0.08(-0.35%) |
Mar 20, 2019 | 22.36 | 22.69 | 22.34 | 22.60 | 13,688 | +0.27(+1.21%) |
Mar 19, 2019 | 22.50 | 22.50 | 22.33 | 22.33 | 9,321 | -0.04(-0.18%) |
Mar 18, 2019 | 22.21 | 22.45 | 22.21 | 22.37 | 14,916 | +0.14(+0.65%) |
Mar 15, 2019 | 22.10 | 22.23 | 22.01 | 22.23 | 2,100 | -0.00(-0.02%) |
Mar 14, 2019 | 22.30 | 22.37 | 22.23 | 22.23 | 7,621 | +0.01(+0.05%) |
Mar 13, 2019 | 22.04 | 22.25 | 22.04 | 22.22 | 5,503 | +0.39(+1.79%) |
Mar 12, 2019 | 21.94 | 22.02 | 21.83 | 21.83 | 6,207 | +0.02(+0.09%) |
Mar 11, 2019 | 21.73 | 21.85 | 21.69 | 21.81 | 4,215 | +0.24(+1.12%) |
Mar 08, 2019 | 21.19 | 21.58 | 21.16 | 21.57 | 7,100 | -0.18(-0.83%) |
Mar 07, 2019 | 21.85 | 21.85 | 21.75 | 21.75 | 1,425 | +0.05(+0.24%) |
Mar 06, 2019 | 21.58 | 21.70 | 21.58 | 21.70 | 1,378 | -0.10(-0.47%) |
Mar 05, 2019 | 21.85 | 21.85 | 21.80 | 21.80 | 1,017 | +0.06(+0.27%) |
Mar 04, 2019 | 21.82 | 21.89 | 21.72 | 21.74 | 7,701 | +0.26(+1.21%) |
Mar 01, 2019 | 22.03 | 22.04 | 21.46 | 21.48 | 78,800 | -0.47(-2.14%) |
Feb 28, 2019 | 21.92 | 22.00 | 21.83 | 21.95 | 6,610 | +0.03(+0.14%) |
Feb 27, 2019 | 21.81 | 22.02 | 21.79 | 21.92 | 6,315 | +0.38(+1.76%) |
Feb 26, 2019 | 21.46 | 21.56 | 21.43 | 21.54 | 4,965 | +0.17(+0.80%) |
Feb 25, 2019 | 21.64 | 21.69 | 21.32 | 21.37 | 6,554 | -0.62(-2.82%) |
Feb 22, 2019 | 22.09 | 22.20 | 21.99 | 21.99 | 16,000 | +0.07(+0.31%) |
Feb 21, 2019 | 21.99 | 21.99 | 21.89 | 21.92 | 46,998 | -0.07(-0.31%) |
Feb 20, 2019 | 21.78 | 22.12 | 21.78 | 21.99 | 13,522 | +0.22(+1.01%) |
Feb 19, 2019 | 21.69 | 21.80 | 21.67 | 21.77 | 3,061 | +0.08(+0.37%) |
Feb 15, 2019 | 21.43 | 21.73 | 21.43 | 21.69 | 9,000 | +0.48(+2.26%) |
Feb 14, 2019 | 20.98 | 21.21 | 20.88 | 21.21 | 9,477 | +0.14(+0.66%) |
Feb 13, 2019 | 21.01 | 21.08 | 21.01 | 21.07 | 6,385 | +0.34(+1.64%) |
Feb 12, 2019 | 20.94 | 20.94 | 20.69 | 20.73 | 12,659 | +0.31(+1.52%) |
Feb 11, 2019 | 20.15 | 20.50 | 20.15 | 20.42 | 1,962 | -0.04(-0.20%) |
Feb 08, 2019 | 20.56 | 20.58 | 20.36 | 20.46 | 5,100 | -0.07(-0.34%) |
Feb 07, 2019 | 20.48 | 20.53 | 20.29 | 20.53 | 12,776 | -0.44(-2.10%) |
Feb 06, 2019 | 20.69 | 21.05 | 20.69 | 20.97 | 6,458 | +0.15(+0.72%) |
Feb 05, 2019 | 20.79 | 21.07 | 20.79 | 20.82 | 6,243 | -0.29(-1.37%) |
Feb 04, 2019 | 20.83 | 21.11 | 20.83 | 21.11 | 3,947 | -0.07(-0.34%) |
Feb 01, 2019 | 20.75 | 21.21 | 20.75 | 21.18 | 6,100 | +0.54(+2.62%) |
Jan 31, 2019 | 20.90 | 21.05 | 20.58 | 20.64 | 7,986 | -0.08(-0.39%) |
Jan 30, 2019 | 20.71 | 20.91 | 20.63 | 20.72 | 23,544 | +0.23(+1.12%) |
Jan 29, 2019 | 20.46 | 20.61 | 20.42 | 20.49 | 4,430 | +0.38(+1.89%) |
Jan 28, 2019 | 20.14 | 20.14 | 19.90 | 20.11 | 17,277 | -0.50(-2.43%) |
Jan 25, 2019 | 20.50 | 20.62 | 20.45 | 20.61 | 42,600 | +0.17(+0.83%) |
Jan 24, 2019 | 20.30 | 20.47 | 20.22 | 20.44 | 7,641 | +0.13(+0.64%) |
Jan 23, 2019 | 20.53 | 20.53 | 20.09 | 20.31 | 8,113 | -0.14(-0.68%) |
Jan 22, 2019 | 20.33 | 20.45 | 20.14 | 20.45 | 6,878 | -0.19(-0.92%) |
Jan 18, 2019 | 20.36 | 20.78 | 20.30 | 20.64 | 25,400 | +0.38(+1.87%) |
Jan 17, 2019 | 20.04 | 20.26 | 20.04 | 20.26 | 1,596 | -0.11(-0.54%) |
Jan 16, 2019 | 20.11 | 20.39 | 20.00 | 20.37 | 28,022 | +0.17(+0.82%) |
Jan 15, 2019 | 20.04 | 20.22 | 20.04 | 20.20 | 4,595 | +0.52(+2.67%) |
Jan 14, 2019 | 19.98 | 20.08 | 19.58 | 19.68 | 8,482 | -0.43(-2.14%) |
Jan 11, 2019 | 20.24 | 20.33 | 20.04 | 20.11 | 9,000 | -0.31(-1.52%) |
Jan 10, 2019 | 20.20 | 20.52 | 20.16 | 20.42 | 5,418 | +0.04(+0.20%) |
Jan 09, 2019 | 19.99 | 20.46 | 19.83 | 20.38 | 31,190 | +0.91(+4.67%) |
Jan 08, 2019 | 19.31 | 19.54 | 19.26 | 19.47 | 11,901 | +0.39(+2.04%) |
Jan 07, 2019 | 19.15 | 19.44 | 18.98 | 19.08 | 14,457 | +0.15(+0.79%) |
Jan 04, 2019 | 18.92 | 19.27 | 18.74 | 18.93 | 9,900 | +0.40(+2.16%) |
Jan 03, 2019 | 18.59 | 18.59 | 18.03 | 18.53 | 6,946 | +0.18(+0.98%) |
Jan 02, 2019 | 17.57 | 18.64 | 17.57 | 18.35 | 18,650 | +0.39(+2.17%) |
Dec 31, 2018 | 17.79 | 18.05 | 17.58 | 17.96 | 27,400 | +0.33(+1.87%) |
Dec 28, 2018 | 17.63 | 17.82 | 17.47 | 17.63 | 14,700 | -0.20(-1.12%) |
Dec 27, 2018 | 17.80 | 17.85 | 17.40 | 17.83 | 34,131 | -0.53(-2.89%) |
Dec 26, 2018 | 17.11 | 18.36 | 17.05 | 18.36 | 44,847 | +1.16(+6.74%) |
Dec 24, 2018 | 17.47 | 17.66 | 17.20 | 17.20 | 16,700 | -0.49(-2.77%) |
Dec 21, 2018 | 17.76 | 17.99 | 17.69 | 17.69 | 12,500 | -0.31(-1.72%) |
Dec 20, 2018 | 18.20 | 18.26 | 17.93 | 18.00 | 19,743 | -0.52(-2.82%) |
Dec 19, 2018 | 18.48 | 18.75 | 18.43 | 18.52 | 12,430 | +0.32(+1.77%) |
Dec 18, 2018 | 19.18 | 19.18 | 18.07 | 18.20 | 15,568 | -1.11(-5.75%) |
Dec 17, 2018 | 19.94 | 19.94 | 19.24 | 19.31 | 13,305 | -0.54(-2.70%) |
Dec 14, 2018 | 20.14 | 20.14 | 19.82 | 19.84 | 34,700 | -0.60(-2.91%) |
Dec 13, 2018 | 19.67 | 20.49 | 19.67 | 20.44 | 2,933 | +0.67(+3.38%) |
Dec 12, 2018 | 20.10 | 20.25 | 19.77 | 19.77 | 7,740 | -0.10(-0.49%) |
Dec 11, 2018 | 20.06 | 20.09 | 19.83 | 19.87 | 7,177 | +0.25(+1.28%) |
Dec 10, 2018 | 19.87 | 20.08 | 19.53 | 19.62 | 15,375 | -0.69(-3.40%) |
Dec 07, 2018 | 20.77 | 20.91 | 20.25 | 20.31 | 7,200 | +0.32(+1.60%) |
Dec 06, 2018 | 19.80 | 19.99 | 19.53 | 19.99 | 27,938 | -0.37(-1.79%) |
Dec 04, 2018 | 20.51 | 20.60 | 20.36 | 20.36 | 50,500 | -0.05(-0.27%) |
Dec 03, 2018 | 20.27 | 20.41 | 20.00 | 20.41 | 22,550 | +0.99(+5.10%) |
Nov 30, 2018 | 19.19 | 19.72 | 19.17 | 19.42 | 33,200 | -0.26(-1.32%) |
Nov 29, 2018 | 19.61 | 19.94 | 19.58 | 19.68 | 10,044 | +0.30(+1.55%) |
Nov 28, 2018 | 19.70 | 19.95 | 19.35 | 19.38 | 5,860 | -0.47(-2.37%) |
Nov 27, 2018 | 19.79 | 19.96 | 19.45 | 19.85 | 15,407 | +0.05(+0.25%) |
Nov 26, 2018 | 19.76 | 19.99 | 19.76 | 19.80 | 17,343 | +0.15(+0.76%) |
Nov 23, 2018 | 19.69 | 19.73 | 19.46 | 19.65 | 42,100 | -1.19(-5.71%) |
Nov 21, 2018 | 20.84 | 20.84 | 20.84 | 0 | +0.49(+2.41%) | |
Nov 20, 2018 | 21.34 | 21.41 | 20.26 | 20.35 | 40,028 | -1.48(-6.78%) |
Nov 19, 2018 | 21.61 | 21.85 | 21.29 | 21.83 | 18,963 | +0.02(+0.09%) |
Nov 16, 2018 | 21.76 | 22.26 | 21.73 | 21.81 | 27,600 | +0.06(+0.28%) |
Nov 15, 2018 | 21.83 | 22.04 | 21.70 | 21.75 | 70,296 | +0.02(+0.09%) |
Nov 14, 2018 | 21.82 | 22.00 | 21.68 | 21.73 | 16,988 | +0.42(+1.97%) |
Nov 13, 2018 | 22.54 | 22.57 | 21.16 | 21.31 | 40,699 | -1.37(-6.04%) |
Nov 12, 2018 | 23.35 | 23.41 | 22.62 | 22.68 | 11,688 | -0.37(-1.61%) |
Nov 09, 2018 | 23.00 | 23.17 | 22.64 | 23.05 | 11,000 | -0.33(-1.41%) |
Nov 08, 2018 | 23.63 | 23.71 | 23.38 | 23.38 | 6,993 | -0.33(-1.39%) |
Nov 07, 2018 | 23.98 | 24.01 | 23.60 | 23.71 | 29,793 | -0.08(-0.34%) |
Nov 06, 2018 | 24.03 | 24.12 | 23.50 | 23.79 | 12,988 | -0.13(-0.54%) |
Nov 05, 2018 | 24.27 | 24.32 | 23.92 | 23.92 | 9,421 | -0.04(-0.17%) |
Nov 02, 2018 | 24.05 | 24.10 | 23.87 | 23.96 | 7,000 | -0.22(-0.91%) |
Nov 01, 2018 | 24.91 | 24.91 | 24.13 | 24.18 | 128,870 | -0.62(-2.50%) |
Oct 31, 2018 | 25.09 | 25.29 | 24.80 | 24.80 | 16,017 | -0.34(-1.35%) |
Oct 30, 2018 | 24.96 | 25.30 | 24.94 | 25.14 | 11,331 | -0.17(-0.67%) |
Oct 29, 2018 | 25.48 | 25.56 | 25.25 | 25.31 | 46,545 | -0.28(-1.09%) |
Oct 26, 2018 | 25.62 | 25.62 | 25.24 | 25.59 | 2,900 | +0.17(+0.67%) |
Oct 25, 2018 | 25.35 | 25.55 | 25.35 | 25.42 | 8,168 | +0.25(+0.99%) |
Oct 24, 2018 | 25.47 | 25.51 | 25.17 | 25.17 | 3,292 | -0.03(-0.12%) |
Oct 23, 2018 | 25.81 | 25.81 | 25.14 | 25.20 | 22,280 | -1.16(-4.40%) |
Oct 22, 2018 | 26.17 | 26.36 | 26.00 | 26.36 | 30,645 | +0.11(+0.42%) |
Oct 19, 2018 | 26.20 | 26.36 | 26.09 | 26.25 | 37,500 | +0.33(+1.27%) |
Oct 18, 2018 | 25.92 | 26.22 | 25.86 | 25.92 | 11,683 | -0.46(-1.74%) |
Oct 17, 2018 | 26.77 | 26.77 | 26.19 | 26.38 | 52,092 | -0.51(-1.90%) |
Oct 16, 2018 | 26.73 | 27.00 | 26.73 | 26.89 | 16,145 | +0.14(+0.52%) |
Oct 15, 2018 | 26.77 | 26.80 | 26.50 | 26.75 | 23,111 | +0.03(+0.11%) |
Oct 12, 2018 | 26.74 | 26.78 | 26.49 | 26.72 | 11,300 | +0.25(+0.94%) |
Oct 11, 2018 | 26.92 | 26.92 | 26.42 | 26.47 | 58,512 | -0.76(-2.79%) |
Oct 10, 2018 | 27.85 | 27.85 | 27.18 | 27.23 | 10,456 | -0.70(-2.51%) |
Oct 09, 2018 | 27.89 | 28.03 | 27.68 | 27.93 | 35,056 | +0.24(+0.87%) |
Oct 08, 2018 | 27.50 | 27.70 | 27.50 | 27.69 | 14,882 | -0.04(-0.14%) |
Oct 05, 2018 | 27.72 | 27.99 | 27.65 | 27.73 | 13,500 | -0.07(-0.25%) |
Oct 04, 2018 | 28.24 | 28.25 | 27.54 | 27.80 | 30,652 | -0.48(-1.70%) |
Oct 03, 2018 | 27.88 | 28.54 | 27.33 | 28.28 | 44,795 | +0.37(+1.33%) |
Oct 02, 2018 | 28.00 | 28.01 | 27.88 | 27.91 | 8,568 | -0.10(-0.36%) |
Oct 01, 2018 | 27.20 | 28.08 | 27.16 | 28.01 | 36,714 | +0.80(+2.94%) |
Sep 28, 2018 | 26.80 | 27.32 | 26.80 | 27.21 | 27,300 | +0.43(+1.61%) |
Sep 27, 2018 | 26.71 | 26.79 | 26.67 | 26.78 | 16,329 | +0.26(+0.98%) |
Sep 26, 2018 | 26.66 | 26.67 | 26.52 | 26.52 | 8,121 | -0.22(-0.82%) |
Sep 25, 2018 | 26.77 | 26.80 | 26.68 | 26.74 | 16,019 | +0.10(+0.38%) |
Sep 24, 2018 | 26.44 | 26.66 | 26.44 | 26.64 | 53,822 | +0.63(+2.42%) |
Sep 21, 2018 | 26.18 | 26.38 | 25.83 | 26.01 | 33,700 | +0.10(+0.39%) |
Sep 20, 2018 | 26.19 | 26.22 | 25.91 | 25.91 | 7,531 | -0.19(-0.73%) |
Sep 19, 2018 | 25.77 | 26.10 | 25.77 | 26.10 | 9,996 | +0.31(+1.20%) |
Sep 18, 2018 | 25.79 | 25.89 | 25.68 | 25.79 | 36,479 | +0.36(+1.42%) |
Sep 17, 2018 | 25.67 | 25.72 | 25.42 | 25.43 | 8,164 | -0.06(-0.24%) |
Sep 14, 2018 | 25.51 | 25.52 | 25.49 | 25.49 | 2,200 | +0.04(+0.16%) |
Sep 13, 2018 | 25.68 | 25.68 | 25.34 | 25.45 | 10,431 | -0.45(-1.74%) |
Sep 12, 2018 | 25.78 | 26.01 | 25.78 | 25.90 | 25,586 | +0.31(+1.21%) |
Sep 11, 2018 | 25.15 | 25.63 | 25.15 | 25.59 | 5,410 | +0.59(+2.36%) |
Sep 10, 2018 | 25.17 | 25.23 | 24.92 | 25.00 | 22,146 | +0.09(+0.36%) |
Sep 07, 2018 | 24.73 | 24.91 | 24.67 | 24.91 | 5,900 | -0.05(-0.20%) |
Sep 06, 2018 | 25.23 | 25.29 | 24.70 | 24.96 | 13,490 | -0.30(-1.19%) |
Sep 05, 2018 | 25.36 | 25.40 | 25.20 | 25.26 | 9,826 | -0.12(-0.47%) |
Sep 04, 2018 | 25.82 | 25.82 | 25.34 | 25.38 | 14,467 | -0.13(-0.51%) |
Aug 31, 2018 | 25.51 | 25.51 | 25.51 | 0 | -0.06(-0.23%) | |
Aug 30, 2018 | 25.53 | 25.70 | 25.50 | 25.57 | 19,630 | +0.10(+0.39%) |
Aug 29, 2018 | 25.28 | 25.48 | 24.93 | 25.47 | 43,291 | +0.36(+1.43%) |
Aug 28, 2018 | 25.24 | 25.24 | 25.01 | 25.11 | 7,496 | -0.05(-0.20%) |
Aug 27, 2018 | 25.18 | 25.20 | 25.14 | 25.16 | 20,231 | +0.11(+0.44%) |
Aug 24, 2018 | 25.22 | 25.31 | 24.99 | 25.05 | 78,400 | +0.21(+0.85%) |
Aug 23, 2018 | 24.71 | 24.86 | 24.65 | 24.84 | 12,967 | +0.01(+0.04%) |
Aug 22, 2018 | 24.54 | 24.85 | 24.53 | 24.83 | 9,184 | +0.72(+2.99%) |
Aug 21, 2018 | 24.20 | 24.23 | 24.11 | 24.11 | 6,693 | +0.13(+0.54%) |
Aug 20, 2018 | 23.84 | 23.98 | 23.84 | 23.98 | 1,803 | +0.10(+0.42%) |
Aug 17, 2018 | 24.10 | 24.12 | 23.80 | 23.88 | 86,700 | +0.06(+0.27%) |
Aug 16, 2018 | 23.73 | 23.82 | 23.73 | 23.82 | 7,776 | +0.19(+0.83%) |
Aug 15, 2018 | 24.04 | 24.04 | 23.56 | 23.62 | 22,871 | -0.70(-2.88%) |
Aug 14, 2018 | 24.69 | 24.69 | 24.25 | 24.32 | 22,934 | -0.01(-0.04%) |
Aug 13, 2018 | 24.30 | 24.33 | 23.90 | 24.33 | 32,334 | -0.12(-0.49%) |
Aug 10, 2018 | 24.28 | 24.52 | 24.28 | 24.45 | 17,200 | +0.29(+1.20%) |
Aug 09, 2018 | 24.33 | 24.33 | 24.14 | 24.16 | 10,840 | +0.02(+0.08%) |
Aug 08, 2018 | 24.68 | 24.68 | 24.03 | 24.14 | 35,094 | -0.77(-3.09%) |
Aug 07, 2018 | 24.93 | 25.01 | 24.84 | 24.91 | 15,293 | +0.24(+0.97%) |
Aug 06, 2018 | 24.83 | 24.95 | 24.65 | 24.67 | 24,263 | +0.10(+0.41%) |
Aug 03, 2018 | 24.59 | 24.59 | 24.27 | 24.57 | 31,300 | -0.04(-0.16%) |
Aug 02, 2018 | 24.15 | 24.67 | 24.11 | 24.61 | 86,847 | +0.37(+1.53%) |
Aug 01, 2018 | 24.32 | 24.51 | 24.18 | 24.24 | 10,384 | -0.40(-1.62%) |
Jul 31, 2018 | 24.78 | 24.79 | 24.64 | 24.64 | 10,001 | -0.37(-1.48%) |
Jul 30, 2018 | 24.90 | 25.16 | 24.90 | 25.01 | 16,680 | +0.28(+1.13%) |
Jul 27, 2018 | 24.93 | 24.99 | 24.60 | 24.73 | 57,700 | -0.20(-0.80%) |
Jul 26, 2018 | 24.79 | 24.99 | 24.74 | 24.93 | 22,851 | +0.12(+0.48%) |
Jul 25, 2018 | 24.67 | 24.81 | 24.55 | 24.81 | 39,976 | +0.32(+1.31%) |
Jul 24, 2018 | 24.38 | 24.64 | 24.38 | 24.49 | 3,826 | +0.13(+0.53%) |
Jul 23, 2018 | 24.39 | 24.55 | 24.30 | 24.36 | 14,655 | +0.14(+0.58%) |
Jul 20, 2018 | 24.17 | 24.25 | 24.09 | 24.22 | 10,200 | +0.16(+0.67%) |
Jul 19, 2018 | 24.06 | 24.37 | 23.87 | 24.06 | 18,140 | -0.04(-0.17%) |
Jul 18, 2018 | 23.75 | 24.13 | 23.75 | 24.10 | 10,444 | +0.26(+1.09%) |
Jul 17, 2018 | 23.77 | 24.05 | 23.77 | 23.84 | 13,565 | +0.05(+0.21%) |
Jul 16, 2018 | 24.18 | 24.22 | 23.75 | 23.79 | 43,830 | -0.88(-3.57%) |
Jul 13, 2018 | 24.54 | 24.86 | 24.54 | 24.67 | 22,997 | +0.12(+0.49%) |
Jul 12, 2018 | 24.39 | 24.58 | 24.14 | 24.55 | 19,438 | +0.32(+1.32%) |
Jul 11, 2018 | 25.16 | 25.40 | 24.06 | 24.23 | 26,946 | -1.18(-4.64%) |
Jul 10, 2018 | 25.53 | 25.59 | 25.39 | 25.41 | 17,323 | +0.09(+0.36%) |
Jul 09, 2018 | 25.17 | 25.32 | 25.10 | 25.32 | 42,792 | +0.31(+1.24%) |
Jul 06, 2018 | 24.90 | 25.02 | 24.76 | 25.01 | 37,885 | +0.11(+0.44%) |
Jul 05, 2018 | 24.96 | 25.04 | 24.70 | 24.90 | 13,898 | +0.21(+0.84%) |
Jul 03, 2018 | 24.69 | 24.69 | 24.69 | 0 | -0.10(-0.39%) | |
Jul 02, 2018 | 25.13 | 25.21 | 24.77 | 24.79 | 25,795 | -0.53(-2.09%) |
Jun 29, 2018 | 25.25 | 25.46 | 25.25 | 25.32 | 42,891 | +0.26(+1.04%) |
Jun 28, 2018 | 25.07 | 25.21 | 24.99 | 25.06 | 28,648 | +0.13(+0.52%) |
Jun 27, 2018 | 24.78 | 25.17 | 23.69 | 24.93 | 48,269 | +0.41(+1.67%) |
Jun 26, 2018 | 24.13 | 24.60 | 24.12 | 24.52 | 11,422 | +0.53(+2.21%) |
Jun 25, 2018 | 24.01 | 24.01 | 23.83 | 23.99 | 57,727 | -0.21(-0.87%) |
Jun 22, 2018 | 23.84 | 24.20 | 23.73 | 24.20 | 124,048 | +0.98(+4.22%) |
Jun 21, 2018 | 23.20 | 23.40 | 23.19 | 23.22 | 66,290 | -0.14(-0.60%) |
Jun 20, 2018 | 23.51 | 23.52 | 23.21 | 23.36 | 8,324 | +0.10(+0.43%) |
Jun 19, 2018 | 23.16 | 23.31 | 23.02 | 23.26 | 5,208 | -0.19(-0.81%) |
Jun 18, 2018 | 23.29 | 23.54 | 23.22 | 23.45 | 62,669 | +0.39(+1.69%) |
Jun 15, 2018 | 23.87 | 23.06 | 23.06 | 23,435 | -0.81(-3.39%) | |
Jun 14, 2018 | 23.97 | 23.99 | 23.79 | 23.87 | 20,289 | -0.11(-0.46%) |
Jun 13, 2018 | 23.76 | 23.99 | 23.61 | 23.98 | 48,512 | +0.21(+0.88%) |
Jun 12, 2018 | 23.54 | 23.89 | 23.54 | 23.77 | 27,730 | +0.03(+0.11%) |
Jun 11, 2018 | 23.48 | 23.77 | 23.43 | 23.74 | 9,271 | +0.14(+0.58%) |
Jun 08, 2018 | 23.69 | 23.75 | 23.50 | 23.61 | 70,348 | -0.11(-0.48%) |
Jun 07, 2018 | 23.49 | 23.73 | 23.49 | 23.72 | 44,902 | +0.29(+1.24%) |
Jun 06, 2018 | 23.20 | 23.43 | 18,051 | -0.04(-0.17%) | ||
Jun 05, 2018 | 23.18 | 23.50 | 23.18 | 23.47 | 16,377 | +0.10(+0.43%) |
Jun 04, 2018 | 23.65 | 23.65 | 23.35 | 23.37 | 13,539 | -0.18(-0.77%) |