Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 23.06 | 23.22 | 22.79 | 22.85 | 560,380 | -0.26(-1.12%) |
Mar 28, 2019 | 22.84 | 23.11 | 22.77 | 23.11 | 368,120 | +0.30(+1.32%) |
Mar 27, 2019 | 22.79 | 22.93 | 22.60 | 22.81 | 776,913 | +0.01(+0.04%) |
Mar 26, 2019 | 22.72 | 22.98 | 22.66 | 22.80 | 630,768 | +0.17(+0.77%) |
Mar 25, 2019 | 22.40 | 22.74 | 22.28 | 22.63 | 941,800 | +0.25(+1.11%) |
Mar 22, 2019 | 22.69 | 22.87 | 22.38 | 22.38 | 480,668 | -0.41(-1.82%) |
Mar 21, 2019 | 22.39 | 22.98 | 22.25 | 22.79 | 542,168 | +0.39(+1.74%) |
Mar 20, 2019 | 22.33 | 22.65 | 22.16 | 22.40 | 498,476 | +0.08(+0.37%) |
Mar 19, 2019 | 22.50 | 22.56 | 22.27 | 22.32 | 513,925 | -0.20(-0.88%) |
Mar 18, 2019 | 22.78 | 22.91 | 22.33 | 22.52 | 720,658 | -0.26(-1.13%) |
Mar 15, 2019 | 23.22 | 23.22 | 22.69 | 22.78 | 982,434 | -0.39(-1.68%) |
Mar 14, 2019 | 23.31 | 23.31 | 23.06 | 23.17 | 308,980 | -0.09(-0.39%) |
Mar 13, 2019 | 23.38 | 23.62 | 23.23 | 23.26 | 321,788 | -0.12(-0.50%) |
Mar 12, 2019 | 23.10 | 23.40 | 23.05 | 23.37 | 255,464 | +0.35(+1.51%) |
Mar 11, 2019 | 22.88 | 23.12 | 22.84 | 23.03 | 453,728 | +0.20(+0.87%) |
Mar 08, 2019 | 22.85 | 23.04 | 22.66 | 22.83 | 271,860 | -0.05(-0.22%) |
Mar 07, 2019 | 23.00 | 23.16 | 22.83 | 22.88 | 369,408 | -0.07(-0.33%) |
Mar 06, 2019 | 23.44 | 23.48 | 22.91 | 22.95 | 564,639 | -0.49(-2.09%) |
Mar 05, 2019 | 23.16 | 23.48 | 23.15 | 23.44 | 271,553 | +0.25(+1.07%) |
Mar 04, 2019 | 23.22 | 23.22 | 22.89 | 23.19 | 388,825 | +0.02(+0.11%) |
Mar 01, 2019 | 23.64 | 23.76 | 22.99 | 23.17 | 808,227 | -0.46(-1.97%) |
Feb 28, 2019 | 23.62 | 23.96 | 23.53 | 23.63 | 506,440 | -0.06(-0.25%) |
Feb 27, 2019 | 23.69 | 23.79 | 23.41 | 23.69 | 277,409 | -0.12(-0.52%) |
Feb 26, 2019 | 23.85 | 23.91 | 23.70 | 23.81 | 342,266 | -0.02(-0.07%) |
Feb 25, 2019 | 24.16 | 24.20 | 23.80 | 23.83 | 580,428 | -0.36(-1.51%) |
Feb 22, 2019 | 24.36 | 24.58 | 24.13 | 24.20 | 1,643,580 | -0.13(-0.55%) |
Feb 21, 2019 | 23.97 | 24.33 | 23.72 | 24.33 | 817,411 | +0.17(+0.69%) |
Feb 20, 2019 | 24.32 | 24.32 | 23.87 | 24.16 | 654,349 | -0.24(-0.99%) |
Feb 19, 2019 | 24.38 | 24.59 | 24.29 | 24.40 | 559,787 | -0.05(-0.20%) |
Feb 15, 2019 | 24.57 | 24.73 | 24.25 | 24.45 | 1,026,921 | -0.02(-0.07%) |
Feb 14, 2019 | 24.53 | 24.63 | 23.94 | 24.47 | 850,820 | -0.12(-0.51%) |
Feb 13, 2019 | 24.31 | 24.62 | 24.15 | 24.59 | 677,495 | +0.16(+0.64%) |
Feb 12, 2019 | 24.63 | 24.63 | 24.19 | 24.44 | 472,258 | -0.14(-0.57%) |
Feb 11, 2019 | 24.37 | 24.58 | 24.24 | 24.58 | 467,445 | +0.22(+0.92%) |
Feb 08, 2019 | 24.05 | 24.39 | 24.02 | 24.35 | 388,320 | +0.15(+0.62%) |
Feb 07, 2019 | 23.70 | 24.25 | 23.61 | 24.20 | 449,273 | +0.36(+1.53%) |
Feb 06, 2019 | 23.72 | 23.95 | 23.62 | 23.84 | 305,717 | +0.03(+0.14%) |
Feb 05, 2019 | 24.00 | 24.00 | 23.62 | 23.81 | 463,951 | -0.14(-0.59%) |
Feb 04, 2019 | 23.56 | 23.96 | 23.44 | 23.95 | 523,139 | +0.38(+1.62%) |
Feb 01, 2019 | 23.86 | 24.04 | 23.24 | 23.57 | 635,345 | -0.27(-1.11%) |
Jan 31, 2019 | 23.54 | 23.86 | 23.25 | 23.83 | 553,617 | +0.27(+1.13%) |
Jan 30, 2019 | 23.23 | 23.64 | 23.18 | 23.57 | 494,460 | +0.38(+1.65%) |
Jan 29, 2019 | 23.00 | 23.22 | 22.98 | 23.18 | 441,625 | +0.21(+0.90%) |
Jan 28, 2019 | 22.45 | 23.08 | 22.34 | 22.98 | 673,125 | +0.43(+1.91%) |
Jan 25, 2019 | 22.08 | 22.66 | 22.08 | 22.55 | 454,748 | +0.51(+2.33%) |
Jan 24, 2019 | 21.96 | 22.16 | 21.86 | 22.03 | 364,796 | +0.08(+0.38%) |
Jan 23, 2019 | 21.81 | 21.96 | 21.59 | 21.95 | 347,520 | +0.17(+0.76%) |
Jan 22, 2019 | 21.82 | 21.94 | 21.56 | 21.78 | 278,187 | -0.12(-0.53%) |
Jan 18, 2019 | 21.86 | 21.93 | 21.64 | 21.90 | 229,664 | +0.12(+0.53%) |
Jan 17, 2019 | 21.80 | 21.96 | 21.61 | 21.78 | 499,634 | -0.07(-0.34%) |
Jan 16, 2019 | 21.61 | 21.91 | 21.54 | 21.86 | 384,069 | +0.27(+1.23%) |
Jan 15, 2019 | 21.47 | 21.67 | 21.39 | 21.59 | 320,639 | +0.18(+0.85%) |
Jan 14, 2019 | 21.63 | 21.83 | 21.40 | 21.41 | 341,652 | -0.32(-1.45%) |
Jan 11, 2019 | 21.80 | 21.86 | 21.41 | 21.72 | 1,258,635 | -0.06(-0.27%) |
Jan 10, 2019 | 21.64 | 22.01 | 21.55 | 21.78 | 491,895 | -0.07(-0.30%) |
Jan 09, 2019 | 21.92 | 21.92 | 21.48 | 21.85 | 477,902 | +0.00(+0.00%) |
Jan 08, 2019 | 21.18 | 21.86 | 20.99 | 21.85 | 826,431 | +0.81(+3.86%) |
Jan 07, 2019 | 20.26 | 21.21 | 20.16 | 21.04 | 1,009,567 | +0.83(+4.11%) |
Jan 04, 2019 | 19.54 | 20.31 | 19.39 | 20.21 | 986,533 | +0.79(+4.06%) |
Jan 03, 2019 | 19.33 | 19.82 | 19.28 | 19.42 | 363,303 | +0.09(+0.47%) |
Jan 02, 2019 | 19.48 | 19.53 | 19.17 | 19.33 | 363,317 | -0.38(-1.94%) |
Dec 31, 2018 | 20.05 | 20.07 | 19.44 | 19.71 | 471,385 | -0.30(-1.49%) |
Dec 28, 2018 | 20.12 | 20.31 | 19.82 | 20.01 | 486,817 | +0.05(+0.25%) |
Dec 27, 2018 | 19.83 | 19.99 | 19.36 | 19.96 | 594,051 | -0.02(-0.08%) |
Dec 26, 2018 | 19.17 | 19.98 | 19.09 | 19.97 | 533,632 | +0.80(+4.19%) |
Dec 24, 2018 | 19.77 | 19.77 | 19.16 | 19.17 | 368,691 | -0.64(-3.23%) |
Dec 21, 2018 | 20.20 | 20.58 | 19.78 | 19.81 | 2,842,079 | -0.40(-1.99%) |
Dec 20, 2018 | 20.74 | 20.79 | 20.12 | 20.21 | 746,469 | -0.54(-2.61%) |
Dec 19, 2018 | 21.73 | 21.73 | 20.70 | 20.75 | 877,916 | -0.95(-4.38%) |
Dec 18, 2018 | 21.58 | 22.06 | 21.56 | 21.70 | 960,230 | +0.18(+0.84%) |
Dec 17, 2018 | 22.68 | 22.78 | 21.46 | 21.52 | 1,003,575 | -1.09(-4.82%) |
Dec 14, 2018 | 22.74 | 22.94 | 22.61 | 22.61 | 567,245 | -0.20(-0.86%) |
Dec 13, 2018 | 22.70 | 23.09 | 22.70 | 22.81 | 431,911 | +0.15(+0.65%) |
Dec 12, 2018 | 23.20 | 23.31 | 22.56 | 22.66 | 600,412 | -0.38(-1.64%) |
Dec 11, 2018 | 23.09 | 23.25 | 23.00 | 23.04 | 574,383 | +0.10(+0.43%) |
Dec 10, 2018 | 23.46 | 23.46 | 22.71 | 22.94 | 673,987 | -0.44(-1.89%) |
Dec 07, 2018 | 23.72 | 23.77 | 23.32 | 23.38 | 453,088 | -0.33(-1.38%) |
Dec 06, 2018 | 23.02 | 23.77 | 22.73 | 23.71 | 863,182 | +0.66(+2.84%) |
Dec 04, 2018 | 23.65 | 23.83 | 22.97 | 23.06 | 579,929 | -0.54(-2.29%) |
Dec 03, 2018 | 23.57 | 23.62 | 23.28 | 23.60 | 524,623 | +0.09(+0.38%) |
Nov 30, 2018 | 23.27 | 23.63 | 23.27 | 23.51 | 1,020,577 | +0.24(+1.02%) |
Nov 29, 2018 | 23.49 | 23.62 | 23.19 | 23.27 | 810,208 | -0.27(-1.15%) |
Nov 28, 2018 | 23.08 | 23.54 | 22.91 | 23.54 | 794,126 | +0.47(+2.03%) |
Nov 27, 2018 | 23.04 | 23.12 | 22.95 | 23.07 | 302,501 | +0.08(+0.36%) |
Nov 26, 2018 | 23.14 | 23.22 | 22.93 | 22.99 | 395,584 | -0.02(-0.07%) |
Nov 23, 2018 | 23.21 | 23.21 | 22.88 | 23.01 | 185,504 | -0.28(-1.20%) |
Nov 21, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.16(+0.67%) | |
Nov 20, 2018 | 23.30 | 23.47 | 23.12 | 23.13 | 410,700 | -0.21(-0.91%) |
Nov 19, 2018 | 23.40 | 23.54 | 23.06 | 23.34 | 543,382 | -0.07(-0.32%) |
Nov 16, 2018 | 23.14 | 23.42 | 23.06 | 23.42 | 690,548 | +0.27(+1.17%) |
Nov 15, 2018 | 23.21 | 23.22 | 22.87 | 23.15 | 740,506 | -0.17(-0.74%) |
Nov 14, 2018 | 23.67 | 23.70 | 23.24 | 23.32 | 423,428 | -0.20(-0.84%) |
Nov 13, 2018 | 23.62 | 23.73 | 23.37 | 23.52 | 396,228 | -0.01(-0.03%) |
Nov 12, 2018 | 23.66 | 23.96 | 23.50 | 23.52 | 342,097 | -0.12(-0.52%) |
Nov 09, 2018 | 23.82 | 23.88 | 23.50 | 23.65 | 440,892 | -0.16(-0.69%) |
Nov 08, 2018 | 23.56 | 23.84 | 23.44 | 23.81 | 406,461 | +0.18(+0.76%) |
Nov 07, 2018 | 23.46 | 23.65 | 23.34 | 23.63 | 318,879 | +0.27(+1.16%) |
Nov 06, 2018 | 23.41 | 23.50 | 23.24 | 23.36 | 370,337 | -0.02(-0.11%) |
Nov 05, 2018 | 23.20 | 23.56 | 23.17 | 23.38 | 413,935 | +0.28(+1.21%) |
Nov 02, 2018 | 23.08 | 23.19 | 22.58 | 23.11 | 627,006 | +0.05(+0.21%) |
Nov 01, 2018 | 22.87 | 23.11 | 22.66 | 23.06 | 495,221 | +0.23(+1.01%) |
Oct 31, 2018 | 23.84 | 23.84 | 22.80 | 22.83 | 1,020,815 | -0.92(-3.87%) |
Oct 30, 2018 | 23.25 | 24.01 | 23.18 | 23.75 | 600,499 | +0.49(+2.12%) |
Oct 29, 2018 | 22.99 | 23.63 | 22.93 | 23.25 | 693,668 | +0.46(+2.01%) |
Oct 26, 2018 | 22.74 | 22.91 | 22.34 | 22.79 | 761,164 | -0.03(-0.14%) |
Oct 25, 2018 | 21.96 | 23.25 | 21.96 | 22.83 | 1,087,765 | +0.49(+2.20%) |
Oct 24, 2018 | 22.52 | 22.56 | 22.24 | 22.33 | 539,991 | -0.20(-0.91%) |
Oct 23, 2018 | 22.45 | 22.69 | 22.30 | 22.54 | 269,407 | -0.01(-0.04%) |
Oct 22, 2018 | 22.91 | 23.15 | 22.47 | 22.55 | 382,431 | -0.29(-1.26%) |
Oct 19, 2018 | 22.47 | 22.85 | 22.47 | 22.84 | 399,913 | +0.27(+1.20%) |
Oct 18, 2018 | 22.58 | 22.79 | 22.47 | 22.56 | 441,870 | -0.02(-0.07%) |
Oct 17, 2018 | 22.51 | 22.68 | 22.29 | 22.58 | 360,482 | +0.04(+0.18%) |
Oct 16, 2018 | 22.07 | 22.63 | 21.85 | 22.54 | 438,294 | +0.52(+2.38%) |
Oct 15, 2018 | 21.79 | 22.28 | 21.79 | 22.02 | 335,899 | +0.16(+0.71%) |
Oct 12, 2018 | 22.25 | 22.34 | 21.79 | 21.86 | 503,215 | -0.17(-0.78%) |
Oct 11, 2018 | 22.68 | 22.74 | 22.03 | 22.03 | 579,748 | -0.65(-2.86%) |
Oct 10, 2018 | 22.88 | 23.15 | 22.67 | 22.68 | 464,703 | -0.33(-1.43%) |
Oct 09, 2018 | 23.16 | 23.20 | 22.80 | 23.01 | 478,079 | -0.11(-0.50%) |
Oct 08, 2018 | 22.52 | 23.16 | 22.52 | 23.12 | 856,886 | +0.75(+3.33%) |
Oct 05, 2018 | 22.30 | 22.47 | 22.21 | 22.38 | 522,485 | +0.07(+0.29%) |
Oct 04, 2018 | 22.21 | 22.45 | 21.98 | 22.31 | 455,765 | -0.03(-0.15%) |
Oct 03, 2018 | 22.86 | 23.02 | 22.21 | 22.34 | 500,797 | -0.48(-2.12%) |
Oct 02, 2018 | 22.92 | 23.04 | 22.76 | 22.83 | 630,788 | -0.06(-0.25%) |
Oct 01, 2018 | 23.02 | 23.08 | 22.81 | 22.88 | 640,585 | -0.10(-0.43%) |
Sep 28, 2018 | 22.48 | 23.00 | 22.48 | 22.98 | 555,292 | +0.52(+2.30%) |
Sep 27, 2018 | 22.59 | 22.70 | 22.45 | 22.47 | 332,715 | +0.01(+0.04%) |
Sep 26, 2018 | 22.74 | 22.83 | 22.45 | 22.46 | 400,105 | -0.26(-1.14%) |
Sep 25, 2018 | 22.60 | 22.86 | 22.53 | 22.72 | 398,059 | +0.17(+0.76%) |
Sep 24, 2018 | 23.05 | 23.05 | 22.38 | 22.55 | 343,981 | -0.56(-2.42%) |
Sep 21, 2018 | 23.01 | 23.33 | 22.99 | 23.11 | 1,310,097 | +0.06(+0.28%) |
Sep 20, 2018 | 22.77 | 23.04 | 22.63 | 23.04 | 327,880 | +0.27(+1.18%) |
Sep 19, 2018 | 23.18 | 23.18 | 22.64 | 22.77 | 649,560 | -0.38(-1.65%) |
Sep 18, 2018 | 23.26 | 23.35 | 23.15 | 23.16 | 518,300 | -0.10(-0.42%) |
Sep 17, 2018 | 22.97 | 23.26 | 22.82 | 23.25 | 569,808 | +0.37(+1.60%) |
Sep 14, 2018 | 23.20 | 23.29 | 22.71 | 22.89 | 431,813 | -0.39(-1.67%) |
Sep 13, 2018 | 23.34 | 23.35 | 23.16 | 23.28 | 429,861 | +0.06(+0.28%) |
Sep 12, 2018 | 23.20 | 23.32 | 23.08 | 23.21 | 356,640 | +0.02(+0.07%) |
Sep 11, 2018 | 23.18 | 23.33 | 23.12 | 23.20 | 451,106 | -0.07(-0.31%) |
Sep 10, 2018 | 23.20 | 23.40 | 23.16 | 23.27 | 599,230 | +0.19(+0.81%) |
Sep 07, 2018 | 23.13 | 23.21 | 22.93 | 23.08 | 370,847 | -0.19(-0.80%) |
Sep 06, 2018 | 23.09 | 23.38 | 23.07 | 23.27 | 411,516 | +0.24(+1.06%) |
Sep 05, 2018 | 22.71 | 23.17 | 22.64 | 23.03 | 347,781 | +0.24(+1.07%) |
Sep 04, 2018 | 23.11 | 23.25 | 22.73 | 22.78 | 365,311 | -0.37(-1.61%) |
Aug 31, 2018 | 23.16 | 23.16 | 23.16 | 0 | +0.11(+0.49%) | |
Aug 30, 2018 | 23.11 | 23.28 | 22.98 | 23.04 | 398,002 | -0.04(-0.18%) |
Aug 29, 2018 | 23.19 | 23.22 | 23.05 | 23.08 | 870,487 | -0.10(-0.42%) |
Aug 28, 2018 | 22.96 | 23.24 | 22.85 | 23.18 | 437,269 | +0.30(+1.31%) |
Aug 27, 2018 | 23.35 | 23.36 | 22.76 | 22.88 | 742,654 | -0.43(-1.85%) |
Aug 24, 2018 | 23.21 | 23.36 | 23.06 | 23.31 | 486,991 | +0.05(+0.21%) |
Aug 23, 2018 | 23.07 | 23.32 | 23.07 | 23.26 | 544,964 | +0.18(+0.77%) |
Aug 22, 2018 | 23.20 | 23.31 | 22.90 | 23.08 | 643,227 | -0.12(-0.52%) |
Aug 21, 2018 | 23.11 | 23.23 | 23.01 | 23.20 | 991,410 | +0.09(+0.39%) |
Aug 20, 2018 | 23.04 | 23.30 | 22.96 | 23.12 | 629,074 | +0.16(+0.71%) |
Aug 17, 2018 | 22.57 | 22.95 | 22.56 | 22.95 | 472,827 | +0.35(+1.54%) |
Aug 16, 2018 | 22.42 | 22.63 | 22.38 | 22.60 | 357,314 | +0.18(+0.80%) |
Aug 15, 2018 | 22.16 | 22.45 | 22.04 | 22.43 | 439,108 | +0.40(+1.81%) |
Aug 14, 2018 | 21.64 | 22.07 | 21.63 | 22.03 | 365,909 | +0.41(+1.92%) |
Aug 13, 2018 | 21.62 | 21.68 | 21.49 | 21.61 | 289,442 | -0.01(-0.04%) |
Aug 10, 2018 | 21.70 | 21.84 | 21.61 | 21.62 | 350,402 | -0.15(-0.71%) |
Aug 09, 2018 | 21.81 | 21.93 | 21.72 | 21.78 | 378,249 | +0.00(+0.00%) |
Aug 08, 2018 | 21.82 | 21.85 | 21.59 | 21.78 | 304,921 | -0.03(-0.15%) |
Aug 07, 2018 | 21.49 | 21.96 | 21.48 | 21.81 | 525,290 | -0.11(-0.48%) |
Aug 06, 2018 | 22.32 | 22.47 | 21.91 | 21.91 | 784,257 | -0.41(-1.85%) |
Aug 03, 2018 | 22.08 | 22.34 | 22.04 | 22.33 | 298,796 | +0.25(+1.14%) |
Aug 02, 2018 | 22.04 | 22.21 | 22.02 | 22.08 | 315,469 | +0.02(+0.11%) |
Aug 01, 2018 | 22.29 | 22.29 | 21.59 | 22.05 | 493,233 | +0.07(+0.30%) |
Jul 31, 2018 | 21.62 | 22.23 | 21.61 | 21.99 | 643,329 | +0.46(+2.15%) |
Jul 30, 2018 | 21.00 | 21.61 | 21.00 | 21.52 | 388,048 | +0.12(+0.57%) |
Jul 27, 2018 | 22.08 | 22.08 | 21.34 | 21.40 | 599,563 | -0.66(-2.98%) |
Jul 26, 2018 | 22.13 | 22.45 | 22.04 | 22.06 | 887,855 | -0.03(-0.15%) |
Jul 25, 2018 | 21.91 | 22.12 | 21.54 | 22.09 | 792,484 | +0.50(+2.33%) |
Jul 24, 2018 | 21.82 | 21.95 | 21.59 | 21.59 | 679,515 | -0.20(-0.93%) |
Jul 23, 2018 | 21.59 | 21.81 | 21.46 | 21.79 | 585,974 | +0.22(+1.02%) |
Jul 20, 2018 | 21.69 | 21.74 | 21.43 | 21.57 | 539,703 | -0.18(-0.82%) |
Jul 19, 2018 | 21.39 | 21.93 | 21.29 | 21.75 | 580,652 | +0.36(+1.67%) |
Jul 18, 2018 | 21.53 | 21.63 | 21.23 | 21.39 | 585,558 | -0.19(-0.90%) |
Jul 17, 2018 | 21.78 | 21.93 | 21.56 | 21.59 | 884,514 | -0.14(-0.64%) |
Jul 16, 2018 | 21.87 | 21.88 | 21.59 | 21.73 | 517,996 | -0.19(-0.89%) |
Jul 13, 2018 | 21.99 | 22.15 | 21.88 | 21.92 | 447,520 | +0.02(+0.07%) |
Jul 12, 2018 | 22.20 | 22.20 | 21.85 | 21.91 | 916,161 | -0.18(-0.81%) |
Jul 11, 2018 | 22.02 | 22.27 | 22.02 | 22.08 | 500,373 | -0.08(-0.37%) |
Jul 10, 2018 | 22.30 | 22.47 | 22.12 | 22.17 | 548,621 | -0.12(-0.55%) |
Jul 09, 2018 | 22.44 | 22.44 | 22.17 | 22.29 | 549,715 | -0.19(-0.83%) |
Jul 06, 2018 | 22.45 | 22.52 | 22.38 | 22.47 | 431,822 | +0.10(+0.44%) |
Jul 05, 2018 | 22.29 | 22.39 | 22.06 | 22.38 | 711,487 | +0.19(+0.84%) |
Jul 03, 2018 | 22.19 | 22.19 | 22.19 | 0 | +0.02(+0.11%) | |
Jul 02, 2018 | 22.17 | 22.38 | 21.88 | 22.17 | 778,256 | -0.06(-0.26%) |
Jun 29, 2018 | 22.42 | 22.17 | 22.22 | 1,115,767 | -0.09(-0.40%) | |
Jun 28, 2018 | 22.29 | 22.43 | 22.12 | 22.31 | 604,847 | +0.06(+0.29%) |
Jun 27, 2018 | 22.56 | 22.62 | 22.25 | 22.25 | 664,546 | -0.28(-1.25%) |
Jun 26, 2018 | 22.65 | 22.79 | 22.53 | 22.53 | 545,875 | -0.19(-0.85%) |
Jun 25, 2018 | 22.90 | 22.96 | 22.58 | 22.72 | 704,817 | -0.10(-0.46%) |
Jun 22, 2018 | 22.64 | 22.87 | 22.54 | 22.83 | 947,682 | +0.27(+1.21%) |
Jun 21, 2018 | 22.03 | 22.62 | 22.03 | 22.55 | 938,507 | +0.55(+2.48%) |
Jun 20, 2018 | 21.67 | 22.17 | 21.56 | 22.01 | 1,055,919 | +0.39(+1.78%) |
Jun 19, 2018 | 22.05 | 22.23 | 21.59 | 21.62 | 1,110,449 | -0.51(-2.32%) |
Jun 18, 2018 | 22.08 | 22.21 | 21.91 | 22.13 | 968,997 | +0.09(+0.40%) |
Jun 15, 2018 | 22.19 | 21.90 | 22.05 | 1,446,150 | +0.14(+0.66%) | |
Jun 14, 2018 | 21.85 | 22.03 | 21.77 | 21.90 | 815,703 | +0.09(+0.41%) |
Jun 13, 2018 | 22.31 | 22.36 | 21.69 | 21.81 | 1,212,432 | -0.47(-2.13%) |
Jun 12, 2018 | 21.90 | 22.46 | 21.82 | 22.29 | 805,713 | +0.38(+1.72%) |
Jun 11, 2018 | 21.40 | 21.99 | 21.15 | 21.91 | 513,341 | +0.05(+0.22%) |
Jun 08, 2018 | 21.65 | 21.93 | 21.60 | 21.86 | 682,367 | +0.23(+1.08%) |
Jun 07, 2018 | 21.66 | 21.74 | 21.47 | 21.63 | 1,158,500 | -0.02(-0.07%) |
Jun 06, 2018 | 21.74 | 21.64 | 863,112 | +0.34(+1.58%) | ||
Jun 05, 2018 | 21.30 | 21.53 | 20.85 | 21.31 | 864,666 | +0.45(+2.16%) |
Jun 04, 2018 | 20.64 | 20.86 | 20.56 | 20.86 | 644,200 | +0.31(+1.49%) |
Jun 01, 2018 | 20.05 | 20.74 | 20.05 | 20.55 | 893,622 | -0.15(-0.74%) |
May 31, 2018 | 20.64 | 20.76 | 20.53 | 20.70 | 837,751 | +0.02(+0.08%) |
May 30, 2018 | 20.03 | 20.80 | 19.95 | 20.69 | 1,161,198 | +0.23(+1.14%) |
May 29, 2018 | 20.12 | 20.53 | 19.93 | 20.45 | 1,120,459 | +0.25(+1.23%) |
May 25, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.28(+1.41%) | |
May 24, 2018 | 20.03 | 20.08 | 19.80 | 19.92 | 349,358 | -0.07(-0.36%) |
May 23, 2018 | 19.77 | 20.09 | 19.69 | 20.00 | 494,909 | +0.30(+1.51%) |
May 22, 2018 | 19.65 | 19.85 | 19.52 | 19.70 | 634,102 | +0.06(+0.33%) |
May 21, 2018 | 19.38 | 19.69 | 19.01 | 19.63 | 672,115 | +0.47(+2.43%) |
May 18, 2018 | 19.09 | 19.23 | 19.01 | 19.17 | 706,039 | +0.14(+0.72%) |
May 17, 2018 | 19.09 | 19.26 | 19.03 | 19.03 | 1,026,040 | -0.04(-0.21%) |
May 16, 2018 | 19.11 | 19.25 | 18.96 | 19.07 | 747,324 | +0.07(+0.38%) |
May 15, 2018 | 19.07 | 19.14 | 18.88 | 19.00 | 899,721 | -0.20(-1.05%) |
May 14, 2018 | 19.43 | 19.54 | 19.13 | 19.20 | 804,885 | -0.30(-1.53%) |
May 11, 2018 | 19.66 | 19.70 | 19.38 | 19.50 | 499,158 | -0.11(-0.57%) |
May 10, 2018 | 19.51 | 19.63 | 19.46 | 19.61 | 463,292 | +0.18(+0.95%) |
May 09, 2018 | 19.29 | 19.43 | 19.29 | 19.42 | 643,676 | +0.09(+0.46%) |
May 08, 2018 | 19.42 | 19.46 | 19.14 | 19.34 | 867,145 | -0.10(-0.54%) |
May 07, 2018 | 19.55 | 19.61 | 19.31 | 19.44 | 649,076 | +0.04(+0.21%) |
May 04, 2018 | 19.17 | 19.49 | 19.12 | 19.40 | 876,384 | +0.20(+1.05%) |
May 03, 2018 | 19.08 | 19.33 | 19.01 | 19.20 | 1,092,541 | +0.08(+0.42%) |
May 02, 2018 | 18.89 | 19.40 | 18.69 | 19.12 | 1,259,471 | +0.07(+0.38%) |
May 01, 2018 | 18.97 | 19.12 | 18.81 | 19.05 | 1,081,472 | +0.07(+0.38%) |
Apr 30, 2018 | 19.34 | 19.34 | 18.97 | 18.97 | 928,196 | -0.30(-1.54%) |
Apr 27, 2018 | 18.60 | 19.31 | 18.60 | 19.27 | 1,000,707 | +0.64(+3.41%) |
Apr 26, 2018 | 18.15 | 18.70 | 18.11 | 18.64 | 647,408 | +0.53(+2.93%) |
Apr 25, 2018 | 18.13 | 18.27 | 17.91 | 18.11 | 956,115 | -0.08(-0.44%) |
Apr 24, 2018 | 18.19 | 18.30 | 17.93 | 18.19 | 929,543 | +0.06(+0.35%) |
Apr 23, 2018 | 18.26 | 18.36 | 18.03 | 18.12 | 789,986 | -0.09(-0.49%) |
Apr 20, 2018 | 18.66 | 18.88 | 18.20 | 18.21 | 862,825 | -0.46(-2.45%) |
Apr 19, 2018 | 19.12 | 19.12 | 18.53 | 18.67 | 1,055,622 | -0.47(-2.48%) |
Apr 18, 2018 | 19.34 | 19.41 | 19.13 | 19.14 | 872,916 | -0.17(-0.87%) |
Apr 17, 2018 | 19.30 | 19.52 | 19.20 | 19.31 | 966,947 | +0.06(+0.33%) |
Apr 16, 2018 | 19.34 | 19.45 | 19.23 | 19.25 | 1,359,760 | -0.06(-0.33%) |
Apr 13, 2018 | 19.20 | 19.31 | 19.01 | 19.31 | 1,265,125 | +0.14(+0.75%) |
Apr 12, 2018 | 19.56 | 19.63 | 19.01 | 19.17 | 1,234,058 | -0.35(-1.81%) |
Apr 11, 2018 | 19.59 | 19.75 | 19.46 | 19.52 | 838,532 | -0.06(-0.33%) |
Apr 10, 2018 | 19.64 | 19.71 | 19.48 | 19.59 | 898,641 | +0.07(+0.37%) |
Apr 09, 2018 | 19.61 | 19.70 | 19.43 | 19.51 | 510,485 | -0.06(-0.33%) |
Apr 06, 2018 | 20.00 | 20.12 | 19.51 | 19.58 | 1,201,535 | -0.45(-2.25%) |
Apr 05, 2018 | 19.95 | 20.03 | 19.79 | 20.03 | 593,841 | +0.08(+0.40%) |
Apr 04, 2018 | 19.52 | 20.06 | 19.52 | 19.95 | 652,159 | +0.15(+0.77%) |
Apr 03, 2018 | 19.46 | 19.90 | 19.30 | 19.79 | 917,732 | +0.40(+2.07%) |