Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.57 | 18.65 | 18.42 | 18.58 | 26,486 | +0.01(+0.05%) |
May 30, 2019 | 18.81 | 18.82 | 18.57 | 18.57 | 35,989 | -0.18(-0.96%) |
May 29, 2019 | 18.97 | 18.97 | 18.74 | 18.75 | 3,956 | -0.15(-0.79%) |
May 28, 2019 | 18.90 | 18.92 | 18.83 | 18.90 | 16,016 | -0.04(-0.21%) |
May 27, 2019 | 19.00 | 19.00 | 18.93 | 18.94 | 74,710 | -0.05(-0.26%) |
May 24, 2019 | 18.98 | 18.99 | 18.89 | 18.99 | 36,500 | -0.02(-0.11%) |
May 23, 2019 | 19.03 | 19.07 | 19.01 | 19.01 | 14,385 | +0.01(+0.05%) |
May 22, 2019 | 18.98 | 19.09 | 18.98 | 19.00 | 2,363 | -0.03(-0.16%) |
May 21, 2019 | 19.07 | 19.07 | 19.03 | 19.03 | 3,361 | +0.05(+0.26%) |
May 17, 2019 | 18.98 | 18.98 | 18.98 | 0 | +0.08(+0.42%) | |
May 16, 2019 | 18.96 | 18.98 | 18.90 | 18.90 | 14,636 | +0.02(+0.11%) |
May 15, 2019 | 19.08 | 19.08 | 18.88 | 18.88 | 7,861 | -0.17(-0.89%) |
May 14, 2019 | 19.00 | 19.05 | 18.99 | 19.05 | 59,655 | +0.05(+0.26%) |
May 13, 2019 | 19.00 | 19.10 | 18.91 | 19.00 | 17,000 | +0.04(+0.21%) |
May 10, 2019 | 19.10 | 19.10 | 18.96 | 18.96 | 23,271 | -0.10(-0.52%) |
May 09, 2019 | 19.12 | 19.14 | 19.06 | 19.06 | 2,014 | -0.06(-0.31%) |
May 08, 2019 | 19.02 | 19.12 | 19.02 | 19.12 | 3,905 | +0.07(+0.37%) |
May 07, 2019 | 19.14 | 19.15 | 19.05 | 19.05 | 21,056 | -0.05(-0.26%) |
May 06, 2019 | 19.16 | 19.16 | 19.10 | 19.10 | 11,313 | -0.06(-0.31%) |
May 03, 2019 | 19.13 | 19.16 | 19.10 | 19.16 | 16,386 | +0.06(+0.31%) |
May 02, 2019 | 19.11 | 19.11 | 19.06 | 19.10 | 29,727 | -0.04(-0.21%) |
May 01, 2019 | 19.12 | 19.15 | 19.12 | 19.14 | 5,093 | +0.00(+0.00%) |
Apr 30, 2019 | 19.19 | 19.19 | 19.14 | 19.14 | 4,611 | -0.03(-0.16%) |
Apr 29, 2019 | 19.18 | 19.20 | 19.17 | 19.17 | 18,666 | -0.01(-0.05%) |
Apr 26, 2019 | 19.23 | 19.23 | 19.16 | 19.18 | 1,027 | +0.07(+0.37%) |
Apr 25, 2019 | 19.25 | 19.25 | 19.06 | 19.11 | 23,106 | -0.08(-0.42%) |
Apr 24, 2019 | 19.23 | 19.23 | 19.13 | 19.19 | 7,059 | +0.01(+0.05%) |
Apr 23, 2019 | 19.38 | 19.38 | 19.18 | 19.18 | 107,190 | -0.09(-0.47%) |
Apr 22, 2019 | 19.26 | 19.29 | 19.25 | 19.27 | 12,278 | -0.05(-0.26%) |
Apr 18, 2019 | 19.32 | 19.32 | 19.32 | 0 | +0.01(+0.05%) | |
Apr 17, 2019 | 19.26 | 19.31 | 19.22 | 19.31 | 3,506 | +0.06(+0.31%) |
Apr 16, 2019 | 19.30 | 19.30 | 19.25 | 19.25 | 6,357 | -0.02(-0.10%) |
Apr 15, 2019 | 19.25 | 19.32 | 19.25 | 19.27 | 7,569 | -0.08(-0.41%) |
Apr 12, 2019 | 19.33 | 19.37 | 19.30 | 19.35 | 13,827 | +0.02(+0.10%) |
Apr 11, 2019 | 19.23 | 19.33 | 19.23 | 19.33 | 2,831 | +0.07(+0.36%) |
Apr 10, 2019 | 19.25 | 19.27 | 19.25 | 19.26 | 3,847 | -0.02(-0.10%) |
Apr 09, 2019 | 19.29 | 19.29 | 19.27 | 19.28 | 39,188 | -0.01(-0.05%) |
Apr 08, 2019 | 19.30 | 19.32 | 19.27 | 19.29 | 5,400 | -0.04(-0.21%) |
Apr 05, 2019 | 19.28 | 19.33 | 19.28 | 19.33 | 8,279 | +0.09(+0.47%) |
Apr 04, 2019 | 19.28 | 19.28 | 19.24 | 19.24 | 13,020 | -0.01(-0.05%) |
Apr 03, 2019 | 19.16 | 19.25 | 19.16 | 19.25 | 6,144 | +0.06(+0.31%) |
Apr 02, 2019 | 19.30 | 19.30 | 19.19 | 19.19 | 4,313 | -0.09(-0.47%) |
Apr 01, 2019 | 19.30 | 19.30 | 19.20 | 19.28 | 10,716 | +0.08(+0.42%) |
Mar 29, 2019 | 19.19 | 19.23 | 19.17 | 19.20 | 14,272 | +0.18(+0.95%) |
Mar 28, 2019 | 19.08 | 19.11 | 19.00 | 19.02 | 31,779 | -0.06(-0.31%) |
Mar 27, 2019 | 19.15 | 19.15 | 19.00 | 19.08 | 15,463 | +0.04(+0.21%) |
Mar 26, 2019 | 19.09 | 19.17 | 19.04 | 19.04 | 7,941 | +0.04(+0.21%) |
Mar 25, 2019 | 19.09 | 19.15 | 19.00 | 19.00 | 215,178 | -0.18(-0.94%) |
Mar 22, 2019 | 19.33 | 19.33 | 19.15 | 19.18 | 14,444 | -0.06(-0.31%) |
Mar 21, 2019 | 19.41 | 19.41 | 19.24 | 19.24 | 45,652 | -0.07(-0.36%) |
Mar 20, 2019 | 19.33 | 19.40 | 19.31 | 19.31 | 9,698 | -0.07(-0.36%) |
Mar 19, 2019 | 19.41 | 19.41 | 19.33 | 19.38 | 5,098 | +0.08(+0.41%) |
Mar 18, 2019 | 19.19 | 19.30 | 19.19 | 19.30 | 3,420 | -0.02(-0.10%) |
Mar 15, 2019 | 19.18 | 19.32 | 19.18 | 19.32 | 12,682 | +0.15(+0.78%) |
Mar 14, 2019 | 19.24 | 19.29 | 19.17 | 19.17 | 15,650 | -0.05(-0.26%) |
Mar 13, 2019 | 19.22 | 19.22 | 19.12 | 19.22 | 12,761 | +0.08(+0.42%) |
Mar 12, 2019 | 19.20 | 19.20 | 19.08 | 19.14 | 5,404 | +0.05(+0.26%) |
Mar 11, 2019 | 19.08 | 19.17 | 19.02 | 19.09 | 9,021 | +0.03(+0.16%) |
Mar 08, 2019 | 19.08 | 19.11 | 19.06 | 19.06 | 7,738 | -0.09(-0.47%) |
Mar 07, 2019 | 19.22 | 19.25 | 19.15 | 19.15 | 7,875 | -0.11(-0.57%) |
Mar 06, 2019 | 19.39 | 19.45 | 19.22 | 19.26 | 15,052 | -0.14(-0.72%) |
Mar 05, 2019 | 19.41 | 19.45 | 19.40 | 19.40 | 6,703 | -0.02(-0.10%) |
Mar 04, 2019 | 19.57 | 19.57 | 19.31 | 19.42 | 23,164 | -0.06(-0.31%) |
Mar 01, 2019 | 19.39 | 19.48 | 19.39 | 19.48 | 30,172 | +0.16(+0.83%) |
Feb 28, 2019 | 19.25 | 19.32 | 19.25 | 19.32 | 17,030 | +0.11(+0.57%) |
Feb 27, 2019 | 19.25 | 19.28 | 19.20 | 19.21 | 21,400 | -0.04(-0.21%) |
Feb 26, 2019 | 19.20 | 19.25 | 19.18 | 19.25 | 12,770 | +0.05(+0.26%) |
Feb 25, 2019 | 19.21 | 19.23 | 19.15 | 19.20 | 29,222 | -0.01(-0.05%) |
Feb 22, 2019 | 19.22 | 19.24 | 19.12 | 19.21 | 23,601 | -0.01(-0.05%) |
Feb 21, 2019 | 19.13 | 19.22 | 19.13 | 19.22 | 10,397 | +0.11(+0.58%) |
Feb 20, 2019 | 19.08 | 19.15 | 19.08 | 19.11 | 31,740 | -0.01(-0.05%) |
Feb 19, 2019 | 19.01 | 19.12 | 18.97 | 19.12 | 23,457 | +0.14(+0.74%) |
Feb 15, 2019 | 18.98 | 18.98 | 18.98 | 0 | -0.05(-0.26%) | |
Feb 14, 2019 | 19.19 | 19.19 | 18.93 | 19.03 | 11,993 | -0.10(-0.52%) |
Feb 13, 2019 | 19.21 | 19.31 | 19.03 | 19.13 | 20,393 | -0.15(-0.78%) |
Feb 12, 2019 | 19.30 | 19.35 | 19.19 | 19.28 | 30,583 | -0.04(-0.21%) |
Feb 11, 2019 | 19.38 | 19.38 | 19.27 | 19.32 | 10,200 | -0.02(-0.10%) |
Feb 08, 2019 | 19.28 | 19.34 | 19.23 | 19.34 | 8,184 | +0.03(+0.16%) |
Feb 07, 2019 | 19.47 | 19.47 | 19.26 | 19.31 | 15,014 | -0.07(-0.36%) |
Feb 06, 2019 | 19.35 | 19.40 | 19.32 | 19.38 | 220,808 | +0.04(+0.21%) |
Feb 05, 2019 | 19.31 | 19.41 | 19.31 | 19.34 | 44,287 | +0.01(+0.05%) |
Feb 04, 2019 | 19.24 | 19.38 | 19.24 | 19.33 | 50,791 | +0.13(+0.68%) |
Feb 01, 2019 | 18.97 | 19.30 | 18.97 | 19.20 | 14,551 | +0.17(+0.89%) |
Jan 31, 2019 | 19.11 | 19.11 | 19.01 | 19.03 | 16,040 | -0.13(-0.68%) |
Jan 30, 2019 | 19.11 | 19.16 | 19.03 | 19.16 | 20,251 | +0.14(+0.74%) |
Jan 29, 2019 | 19.03 | 19.16 | 19.02 | 19.02 | 257,805 | -0.01(-0.05%) |
Jan 28, 2019 | 19.16 | 19.16 | 19.01 | 19.03 | 30,078 | -0.12(-0.63%) |
Jan 25, 2019 | 19.17 | 19.19 | 19.11 | 19.15 | 59,489 | -0.03(-0.16%) |
Jan 24, 2019 | 19.21 | 19.21 | 19.04 | 19.18 | 20,877 | -0.08(-0.42%) |
Jan 23, 2019 | 19.25 | 19.31 | 19.21 | 19.26 | 14,360 | -0.07(-0.36%) |
Jan 22, 2019 | 19.34 | 19.35 | 19.28 | 19.33 | 13,089 | -0.07(-0.36%) |
Jan 21, 2019 | 19.50 | 19.50 | 19.30 | 19.40 | 12,781 | -0.11(-0.56%) |
Jan 18, 2019 | 19.51 | 19.75 | 19.50 | 19.51 | 27,626 | -0.09(-0.46%) |
Jan 17, 2019 | 19.77 | 19.77 | 19.53 | 19.60 | 19,583 | -0.10(-0.51%) |
Jan 16, 2019 | 19.65 | 19.71 | 19.56 | 19.70 | 32,184 | -0.07(-0.35%) |
Jan 15, 2019 | 19.81 | 19.84 | 19.66 | 19.77 | 55,846 | -0.04(-0.20%) |
Jan 14, 2019 | 19.84 | 19.84 | 19.70 | 19.81 | 21,100 | -0.04(-0.20%) |
Jan 11, 2019 | 19.85 | 19.85 | 19.74 | 19.85 | 25,480 | +0.05(+0.25%) |
Jan 10, 2019 | 19.74 | 19.81 | 19.70 | 19.80 | 25,757 | +0.07(+0.35%) |
Jan 09, 2019 | 19.66 | 19.80 | 19.56 | 19.73 | 16,260 | +0.14(+0.71%) |
Jan 08, 2019 | 19.63 | 19.63 | 19.50 | 19.59 | 20,102 | +0.12(+0.62%) |
Jan 07, 2019 | 19.37 | 19.56 | 19.25 | 19.47 | 82,960 | +0.26(+1.35%) |
Jan 04, 2019 | 19.07 | 19.21 | 19.07 | 19.21 | 49,313 | +0.42(+2.24%) |
Jan 03, 2019 | 19.06 | 19.15 | 18.79 | 18.79 | 27,447 | -0.31(-1.62%) |
Jan 02, 2019 | 19.30 | 19.30 | 19.00 | 19.10 | 36,474 | -0.12(-0.62%) |
Dec 31, 2018 | 19.22 | 19.22 | 19.22 | 0 | +0.25(+1.32%) | |
Dec 28, 2018 | 18.37 | 18.98 | 18.37 | 18.97 | 21,941 | +0.67(+3.66%) |
Dec 27, 2018 | 18.63 | 18.63 | 18.26 | 18.30 | 44,485 | -0.40(-2.14%) |
Dec 24, 2018 | 18.70 | 18.70 | 18.70 | 0 | +0.28(+1.52%) | |
Dec 21, 2018 | 18.55 | 18.55 | 18.42 | 18.42 | 39,501 | -0.15(-0.81%) |
Dec 20, 2018 | 18.76 | 18.76 | 18.53 | 18.57 | 75,622 | -0.21(-1.12%) |
Dec 19, 2018 | 18.91 | 18.91 | 18.70 | 18.78 | 57,204 | -0.15(-0.79%) |
Dec 18, 2018 | 19.03 | 19.03 | 18.80 | 18.93 | 49,459 | -0.18(-0.94%) |
Dec 17, 2018 | 19.45 | 19.45 | 19.01 | 19.11 | 53,005 | -0.32(-1.65%) |
Dec 14, 2018 | 19.27 | 19.43 | 19.18 | 19.43 | 57,369 | +0.10(+0.52%) |
Dec 13, 2018 | 19.03 | 19.37 | 19.03 | 19.33 | 88,397 | +0.29(+1.52%) |
Dec 12, 2018 | 18.95 | 19.04 | 18.86 | 19.04 | 98,496 | +0.07(+0.37%) |
Dec 11, 2018 | 18.98 | 19.03 | 18.88 | 18.97 | 36,806 | +0.15(+0.80%) |
Dec 10, 2018 | 19.17 | 19.19 | 18.77 | 18.82 | 40,949 | -0.16(-0.84%) |
Dec 07, 2018 | 19.00 | 19.20 | 18.96 | 18.98 | 48,186 | -0.02(-0.11%) |
Dec 06, 2018 | 18.93 | 19.00 | 18.60 | 19.00 | 72,764 | -0.05(-0.26%) |
Dec 05, 2018 | 19.38 | 19.38 | 19.05 | 19.05 | 28,655 | -0.35(-1.80%) |
Dec 04, 2018 | 19.50 | 19.64 | 19.37 | 19.40 | 26,697 | -0.23(-1.17%) |
Dec 03, 2018 | 19.43 | 19.78 | 19.43 | 19.63 | 118,959 | +0.06(+0.31%) |
Nov 30, 2018 | 19.70 | 19.70 | 19.57 | 19.57 | 30,201 | -0.13(-0.66%) |
Nov 29, 2018 | 19.92 | 19.92 | 19.69 | 19.70 | 27,191 | -0.02(-0.10%) |
Nov 28, 2018 | 19.58 | 19.83 | 19.58 | 19.72 | 24,207 | +0.16(+0.82%) |
Nov 27, 2018 | 19.62 | 19.62 | 19.32 | 19.56 | 29,730 | -0.04(-0.20%) |
Nov 26, 2018 | 19.95 | 19.95 | 19.56 | 19.60 | 11,645 | -0.16(-0.81%) |
Nov 23, 2018 | 19.96 | 19.97 | 19.73 | 19.76 | 33,986 | -0.21(-1.05%) |
Nov 22, 2018 | 20.16 | 20.16 | 19.92 | 19.97 | 11,947 | -0.19(-0.94%) |
Nov 21, 2018 | 20.08 | 20.18 | 20.02 | 20.16 | 14,029 | +0.24(+1.20%) |
Nov 20, 2018 | 20.25 | 20.34 | 19.86 | 19.92 | 29,620 | -0.43(-2.11%) |
Nov 19, 2018 | 20.51 | 20.51 | 20.33 | 20.35 | 18,247 | -0.24(-1.17%) |
Nov 16, 2018 | 20.71 | 20.71 | 20.50 | 20.59 | 30,497 | -0.12(-0.58%) |
Nov 15, 2018 | 20.99 | 20.99 | 20.67 | 20.71 | 15,368 | -0.12(-0.58%) |
Nov 14, 2018 | 20.92 | 20.92 | 20.83 | 20.83 | 10,047 | -0.05(-0.24%) |
Nov 13, 2018 | 20.98 | 20.98 | 20.87 | 20.88 | 17,273 | -0.14(-0.67%) |
Nov 12, 2018 | 21.02 | 21.04 | 20.99 | 21.02 | 12,467 | -0.04(-0.19%) |
Nov 09, 2018 | 21.15 | 21.20 | 21.01 | 21.06 | 18,483 | -0.16(-0.75%) |
Nov 08, 2018 | 21.23 | 21.23 | 21.20 | 21.22 | 8,767 | -0.01(-0.05%) |
Nov 07, 2018 | 21.18 | 21.23 | 21.15 | 21.23 | 15,952 | +0.07(+0.33%) |
Nov 06, 2018 | 21.12 | 21.17 | 21.11 | 21.16 | 17,926 | +0.06(+0.28%) |
Nov 05, 2018 | 21.07 | 21.15 | 21.04 | 21.10 | 14,987 | +0.03(+0.14%) |
Nov 02, 2018 | 21.34 | 21.34 | 20.99 | 21.07 | 7,932 | -0.20(-0.94%) |
Nov 01, 2018 | 21.49 | 21.49 | 21.14 | 21.27 | 25,030 | +0.06(+0.28%) |
Oct 31, 2018 | 20.80 | 21.21 | 20.80 | 21.21 | 19,674 | +0.42(+2.02%) |
Oct 30, 2018 | 20.73 | 20.90 | 20.57 | 20.79 | 332,559 | -0.21(-1.00%) |
Oct 29, 2018 | 21.58 | 21.58 | 20.98 | 21.00 | 6,022 | -0.27(-1.27%) |
Oct 26, 2018 | 21.46 | 21.46 | 21.23 | 21.27 | 19,557 | -0.26(-1.21%) |
Oct 25, 2018 | 21.56 | 21.56 | 21.45 | 21.53 | 20,411 | -0.04(-0.19%) |
Oct 24, 2018 | 21.60 | 21.70 | 21.57 | 21.57 | 8,896 | -0.08(-0.37%) |
Oct 23, 2018 | 21.64 | 21.65 | 21.62 | 21.65 | 12,169 | -0.06(-0.28%) |
Oct 22, 2018 | 21.76 | 21.76 | 21.68 | 21.71 | 3,781 | +0.00(+0.00%) |
Oct 19, 2018 | 21.88 | 21.88 | 21.71 | 21.71 | 19,675 | -0.14(-0.64%) |
Oct 18, 2018 | 21.97 | 21.97 | 21.85 | 21.85 | 6,127 | -0.09(-0.41%) |
Oct 17, 2018 | 21.94 | 21.94 | 21.90 | 21.94 | 11,103 | +0.07(+0.32%) |
Oct 16, 2018 | 21.89 | 21.93 | 21.87 | 21.87 | 10,730 | -0.05(-0.23%) |
Oct 15, 2018 | 21.81 | 21.93 | 21.81 | 21.92 | 6,754 | -0.02(-0.09%) |
Oct 12, 2018 | 21.99 | 21.99 | 21.93 | 21.94 | 5,500 | -0.01(-0.05%) |
Oct 11, 2018 | 22.08 | 22.08 | 21.94 | 21.95 | 10,621 | -0.06(-0.27%) |
Oct 10, 2018 | 22.08 | 22.08 | 22.01 | 22.01 | 10,901 | -0.05(-0.23%) |
Oct 09, 2018 | 22.12 | 22.15 | 22.06 | 22.06 | 84,130 | -0.05(-0.23%) |
Oct 05, 2018 | 22.11 | 22.11 | 22.11 | 0 | -0.06(-0.27%) | |
Oct 04, 2018 | 22.19 | 22.19 | 22.16 | 22.17 | 3,529 | +0.01(+0.05%) |
Oct 03, 2018 | 22.17 | 22.18 | 22.11 | 22.16 | 8,394 | +0.02(+0.09%) |
Oct 02, 2018 | 22.11 | 22.15 | 22.11 | 22.14 | 6,773 | -0.01(-0.05%) |
Oct 01, 2018 | 22.10 | 22.15 | 22.10 | 22.15 | 12,287 | +0.07(+0.32%) |
Sep 28, 2018 | 22.12 | 22.12 | 22.05 | 22.08 | 3,231 | +0.03(+0.14%) |
Sep 27, 2018 | 22.13 | 22.13 | 22.03 | 22.05 | 10,378 | +0.00(+0.00%) |
Sep 26, 2018 | 21.99 | 22.07 | 21.99 | 22.05 | 9,740 | +0.02(+0.09%) |
Sep 25, 2018 | 21.95 | 22.05 | 21.95 | 22.03 | 3,952 | +0.03(+0.14%) |
Sep 24, 2018 | 22.05 | 22.05 | 22.00 | 22.00 | 20,876 | -0.05(-0.23%) |
Sep 21, 2018 | 22.09 | 22.09 | 22.02 | 22.05 | 36,489 | +0.00(+0.00%) |
Sep 20, 2018 | 22.05 | 22.07 | 22.02 | 22.05 | 12,151 | -0.01(-0.05%) |
Sep 19, 2018 | 22.18 | 22.18 | 22.04 | 22.06 | 2,761 | -0.12(-0.54%) |
Sep 18, 2018 | 22.21 | 22.21 | 22.14 | 22.18 | 10,706 | +0.03(+0.14%) |
Sep 17, 2018 | 22.19 | 22.20 | 22.15 | 22.15 | 7,319 | -0.05(-0.23%) |
Sep 14, 2018 | 22.21 | 22.22 | 22.19 | 22.20 | 37,004 | -0.01(-0.05%) |
Sep 13, 2018 | 22.15 | 22.22 | 22.15 | 22.21 | 65,586 | +0.04(+0.18%) |
Sep 12, 2018 | 22.15 | 22.17 | 22.15 | 22.17 | 4,635 | +0.01(+0.05%) |
Sep 11, 2018 | 22.13 | 22.16 | 22.10 | 22.16 | 10,176 | +0.05(+0.23%) |
Sep 10, 2018 | 22.18 | 22.18 | 22.10 | 22.11 | 17,179 | -0.05(-0.23%) |
Sep 07, 2018 | 22.16 | 22.17 | 22.12 | 22.16 | 6,348 | +0.08(+0.36%) |
Sep 06, 2018 | 22.25 | 22.25 | 22.08 | 22.08 | 24,513 | -0.14(-0.63%) |
Sep 05, 2018 | 22.25 | 22.25 | 22.21 | 22.22 | 20,141 | -0.01(-0.04%) |
Sep 04, 2018 | 22.25 | 22.26 | 22.22 | 22.23 | 2,750 | -0.02(-0.09%) |
Aug 31, 2018 | 22.25 | 22.25 | 22.25 | 0 | -0.02(-0.09%) | |
Aug 30, 2018 | 22.24 | 22.27 | 22.22 | 22.27 | 5,865 | +0.10(+0.45%) |
Aug 29, 2018 | 22.20 | 22.24 | 22.17 | 22.17 | 17,719 | -0.03(-0.14%) |
Aug 28, 2018 | 22.15 | 22.20 | 22.15 | 22.20 | 10,299 | +0.05(+0.23%) |
Aug 27, 2018 | 22.11 | 22.15 | 22.11 | 22.15 | 10,630 | -0.02(-0.09%) |
Aug 24, 2018 | 22.18 | 22.19 | 22.14 | 22.17 | 8,575 | -0.03(-0.14%) |
Aug 23, 2018 | 22.21 | 22.21 | 22.18 | 22.20 | 4,240 | +0.02(+0.09%) |
Aug 22, 2018 | 22.16 | 22.18 | 22.14 | 22.18 | 9,344 | +0.01(+0.05%) |
Aug 21, 2018 | 22.15 | 22.17 | 22.14 | 22.17 | 7,475 | +0.02(+0.09%) |
Aug 20, 2018 | 22.20 | 22.20 | 22.15 | 22.15 | 7,376 | -0.05(-0.23%) |
Aug 17, 2018 | 22.10 | 22.20 | 22.10 | 22.20 | 20,658 | +0.03(+0.14%) |
Aug 16, 2018 | 22.16 | 22.17 | 22.15 | 22.17 | 12,465 | +0.01(+0.05%) |
Aug 15, 2018 | 22.25 | 22.27 | 22.11 | 22.16 | 5,247 | +0.05(+0.23%) |
Aug 14, 2018 | 22.20 | 22.20 | 22.11 | 22.11 | 34,691 | +0.00(+0.00%) |
Aug 13, 2018 | 22.14 | 22.14 | 22.11 | 22.11 | 20,872 | -0.03(-0.14%) |
Aug 10, 2018 | 22.16 | 22.16 | 22.09 | 22.14 | 57,916 | -0.02(-0.09%) |
Aug 09, 2018 | 22.14 | 22.18 | 22.14 | 22.16 | 7,609 | +0.01(+0.05%) |
Aug 08, 2018 | 22.15 | 22.15 | 22.13 | 22.15 | 20,703 | -0.03(-0.14%) |
Aug 07, 2018 | 22.14 | 22.18 | 22.11 | 22.18 | 11,742 | +0.03(+0.14%) |
Aug 03, 2018 | 22.15 | 22.15 | 22.15 | 0 | +0.00(+0.00%) | |
Aug 02, 2018 | 22.06 | 22.15 | 22.06 | 22.15 | 7,239 | -0.03(-0.14%) |
Aug 01, 2018 | 22.15 | 22.18 | 22.07 | 22.18 | 6,622 | +0.03(+0.14%) |
Jul 31, 2018 | 22.13 | 22.15 | 22.09 | 22.15 | 4,313 | +0.02(+0.09%) |
Jul 30, 2018 | 22.18 | 22.18 | 22.11 | 22.13 | 3,990 | +0.01(+0.05%) |
Jul 27, 2018 | 22.12 | 22.12 | 22.07 | 22.12 | 8,819 | +0.00(+0.00%) |
Jul 26, 2018 | 22.07 | 22.12 | 22.07 | 22.12 | 2,137 | +0.11(+0.50%) |
Jul 25, 2018 | 22.16 | 22.16 | 22.01 | 22.01 | 20,844 | -0.14(-0.63%) |
Jul 24, 2018 | 22.13 | 22.15 | 22.11 | 22.15 | 6,869 | -0.03(-0.14%) |
Jul 23, 2018 | 22.16 | 22.18 | 22.14 | 22.18 | 5,167 | +0.01(+0.05%) |
Jul 20, 2018 | 22.15 | 22.17 | 22.11 | 22.17 | 6,951 | +0.00(+0.00%) |
Jul 19, 2018 | 22.16 | 22.17 | 22.10 | 22.17 | 22,303 | +0.06(+0.27%) |
Jul 18, 2018 | 22.15 | 22.16 | 22.11 | 22.11 | 8,241 | -0.09(-0.41%) |
Jul 17, 2018 | 22.17 | 22.20 | 22.12 | 22.20 | 8,787 | +0.01(+0.05%) |
Jul 16, 2018 | 22.13 | 22.19 | 22.13 | 22.19 | 9,030 | +0.03(+0.14%) |
Jul 13, 2018 | 22.15 | 22.16 | 22.10 | 22.16 | 12,406 | +0.03(+0.14%) |
Jul 12, 2018 | 22.05 | 22.13 | 22.02 | 22.13 | 22,744 | +0.08(+0.36%) |
Jul 11, 2018 | 22.06 | 22.06 | 22.01 | 22.05 | 30,698 | +0.03(+0.14%) |
Jul 10, 2018 | 21.91 | 22.02 | 21.91 | 22.02 | 5,266 | +0.05(+0.23%) |
Jul 09, 2018 | 21.95 | 21.97 | 21.95 | 21.97 | 4,079 | +0.02(+0.09%) |
Jul 06, 2018 | 21.95 | 21.95 | 21.95 | 21.95 | 2,178 | +0.04(+0.18%) |
Jul 05, 2018 | 21.94 | 21.95 | 21.90 | 21.91 | 9,207 | -0.01(-0.05%) |
Jul 04, 2018 | 21.90 | 21.94 | 21.90 | 21.92 | 7,510 | +0.02(+0.09%) |
Jul 03, 2018 | 21.94 | 21.94 | 21.84 | 21.90 | 6,960 | -0.05(-0.23%) |
Jun 29, 2018 | 21.95 | 21.95 | 21.95 | 0 | +0.03(+0.14%) | |
Jun 28, 2018 | 21.90 | 21.92 | 21.86 | 21.92 | 18,536 | -0.01(-0.05%) |
Jun 27, 2018 | 21.96 | 21.96 | 21.89 | 21.93 | 9,868 | +0.00(+0.00%) |
Jun 26, 2018 | 21.93 | 21.93 | 21.86 | 21.93 | 8,237 | +0.01(+0.05%) |
Jun 25, 2018 | 21.93 | 21.94 | 21.92 | 21.92 | 5,532 | -0.11(-0.50%) |
Jun 22, 2018 | 22.00 | 22.03 | 21.96 | 22.03 | 8,491 | +0.04(+0.18%) |
Jun 21, 2018 | 22.04 | 22.04 | 21.96 | 21.99 | 5,789 | -0.02(-0.09%) |
Jun 20, 2018 | 21.98 | 22.01 | 21.98 | 22.01 | 25,124 | +0.04(+0.18%) |
Jun 19, 2018 | 21.96 | 22.01 | 21.96 | 21.97 | 14,128 | -0.05(-0.23%) |
Jun 18, 2018 | 21.98 | 22.04 | 21.97 | 22.02 | 27,623 | -0.01(-0.05%) |
Jun 15, 2018 | 22.07 | 22.07 | 22.03 | 22.03 | 21,621 | -0.01(-0.05%) |
Jun 14, 2018 | 22.01 | 22.06 | 21.98 | 22.04 | 18,599 | +0.02(+0.09%) |
Jun 13, 2018 | 21.97 | 22.02 | 21.97 | 22.02 | 10,925 | +0.04(+0.18%) |
Jun 12, 2018 | 21.95 | 21.98 | 21.95 | 21.98 | 13,269 | +0.02(+0.09%) |
Jun 11, 2018 | 22.09 | 22.09 | 21.95 | 21.96 | 24,647 | +0.02(+0.09%) |
Jun 08, 2018 | 21.90 | 21.98 | 21.90 | 21.94 | 7,527 | -0.03(-0.14%) |
Jun 07, 2018 | 21.99 | 21.99 | 21.94 | 21.97 | 9,107 | -0.02(-0.09%) |
Jun 06, 2018 | 21.98 | 22.00 | 21.98 | 21.99 | 8,227 | +0.08(+0.37%) |
Jun 05, 2018 | 22.03 | 22.03 | 21.91 | 21.91 | 35,917 | -0.09(-0.41%) |
Jun 04, 2018 | 21.93 | 22.02 | 21.93 | 22.00 | 12,256 | +0.02(+0.09%) |