Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 21.80 | 21.80 | 21.59 | 21.63 | 7,313 | -0.02(-0.09%) |
Apr 29, 2019 | 21.70 | 21.70 | 21.60 | 21.65 | 5,519 | +0.04(+0.19%) |
Apr 26, 2019 | 21.72 | 21.72 | 21.60 | 21.61 | 4,879 | -0.10(-0.46%) |
Apr 25, 2019 | 21.70 | 21.76 | 21.64 | 21.71 | 4,313 | -0.03(-0.14%) |
Apr 24, 2019 | 21.85 | 21.85 | 21.74 | 21.74 | 6,304 | -0.19(-0.87%) |
Apr 23, 2019 | 21.89 | 21.99 | 21.88 | 21.93 | 7,146 | +0.08(+0.37%) |
Apr 22, 2019 | 21.86 | 21.88 | 21.85 | 21.85 | 3,770 | -0.05(-0.23%) |
Apr 18, 2019 | 21.90 | 21.90 | 21.90 | 0 | +0.03(+0.14%) | |
Apr 17, 2019 | 21.95 | 21.95 | 21.83 | 21.87 | 10,158 | +0.04(+0.18%) |
Apr 16, 2019 | 21.96 | 21.96 | 21.83 | 21.83 | 8,755 | -0.02(-0.09%) |
Apr 15, 2019 | 21.69 | 21.86 | 21.69 | 21.85 | 19,198 | +0.12(+0.55%) |
Apr 12, 2019 | 21.65 | 21.75 | 21.65 | 21.73 | 18,033 | +0.12(+0.56%) |
Apr 11, 2019 | 21.60 | 21.67 | 21.58 | 21.61 | 9,269 | +0.07(+0.32%) |
Apr 10, 2019 | 21.61 | 21.61 | 21.53 | 21.54 | 8,926 | +0.04(+0.19%) |
Apr 09, 2019 | 21.59 | 21.59 | 21.47 | 21.50 | 21,547 | -0.07(-0.32%) |
Apr 08, 2019 | 21.70 | 21.70 | 21.55 | 21.57 | 28,450 | -0.15(-0.69%) |
Apr 05, 2019 | 21.63 | 21.72 | 21.63 | 21.72 | 7,579 | +0.09(+0.42%) |
Apr 04, 2019 | 21.50 | 21.63 | 21.50 | 21.63 | 8,569 | +0.13(+0.60%) |
Apr 03, 2019 | 21.49 | 21.57 | 21.49 | 21.50 | 22,349 | +0.12(+0.56%) |
Apr 02, 2019 | 21.26 | 21.38 | 21.26 | 21.38 | 5,200 | +0.14(+0.66%) |
Apr 01, 2019 | 21.33 | 21.33 | 21.24 | 21.24 | 10,376 | +0.18(+0.85%) |
Mar 29, 2019 | 21.16 | 21.16 | 20.97 | 21.06 | 15,532 | -0.08(-0.38%) |
Mar 28, 2019 | 21.15 | 21.15 | 21.01 | 21.14 | 12,486 | +0.02(+0.09%) |
Mar 27, 2019 | 21.27 | 21.27 | 21.00 | 21.12 | 33,910 | -0.09(-0.42%) |
Mar 26, 2019 | 21.15 | 21.24 | 21.14 | 21.21 | 14,619 | +0.09(+0.43%) |
Mar 25, 2019 | 21.32 | 21.32 | 21.11 | 21.12 | 44,745 | -0.09(-0.42%) |
Mar 22, 2019 | 21.46 | 21.46 | 21.15 | 21.21 | 12,113 | -0.43(-1.99%) |
Mar 21, 2019 | 21.47 | 21.64 | 21.47 | 21.64 | 25,374 | +0.14(+0.65%) |
Mar 20, 2019 | 21.57 | 21.59 | 21.39 | 21.50 | 14,136 | -0.16(-0.74%) |
Mar 19, 2019 | 21.67 | 21.70 | 21.62 | 21.66 | 19,152 | -0.01(-0.05%) |
Mar 18, 2019 | 21.58 | 21.67 | 21.58 | 21.67 | 19,266 | +0.18(+0.84%) |
Mar 15, 2019 | 21.45 | 21.49 | 21.41 | 21.49 | 13,972 | +0.21(+0.99%) |
Mar 14, 2019 | 21.27 | 21.30 | 21.21 | 21.28 | 37,729 | +0.10(+0.47%) |
Mar 13, 2019 | 21.21 | 21.22 | 21.10 | 21.18 | 26,485 | +0.10(+0.47%) |
Mar 12, 2019 | 21.23 | 21.23 | 21.06 | 21.08 | 25,197 | -0.13(-0.61%) |
Mar 11, 2019 | 21.05 | 21.21 | 21.00 | 21.21 | 14,050 | +0.28(+1.34%) |
Mar 08, 2019 | 20.98 | 21.00 | 20.87 | 20.93 | 17,408 | -0.21(-0.99%) |
Mar 07, 2019 | 21.27 | 21.27 | 21.06 | 21.14 | 19,070 | -0.23(-1.08%) |
Mar 06, 2019 | 21.40 | 21.43 | 21.35 | 21.37 | 15,249 | +0.00(+0.00%) |
Mar 05, 2019 | 21.33 | 21.37 | 21.29 | 21.37 | 20,914 | +0.08(+0.38%) |
Mar 04, 2019 | 21.40 | 21.40 | 21.20 | 21.29 | 24,068 | -0.05(-0.23%) |
Mar 01, 2019 | 21.22 | 21.36 | 21.20 | 21.34 | 14,502 | +0.38(+1.81%) |
Feb 28, 2019 | 20.96 | 21.02 | 20.91 | 20.96 | 13,292 | +0.00(+0.00%) |
Feb 27, 2019 | 21.01 | 21.01 | 20.93 | 20.96 | 8,354 | -0.09(-0.43%) |
Feb 26, 2019 | 21.00 | 21.08 | 21.00 | 21.05 | 9,813 | +0.02(+0.10%) |
Feb 25, 2019 | 21.06 | 21.10 | 21.03 | 21.03 | 33,919 | +0.16(+0.77%) |
Feb 22, 2019 | 20.93 | 20.99 | 20.84 | 20.87 | 26,054 | -0.06(-0.29%) |
Feb 21, 2019 | 21.08 | 21.08 | 20.92 | 20.93 | 10,080 | -0.10(-0.48%) |
Feb 20, 2019 | 21.00 | 21.04 | 20.88 | 21.03 | 11,780 | +0.03(+0.14%) |
Feb 19, 2019 | 20.95 | 21.04 | 20.93 | 21.00 | 11,749 | +0.04(+0.19%) |
Feb 15, 2019 | 20.96 | 20.96 | 20.96 | 0 | +0.25(+1.21%) | |
Feb 14, 2019 | 20.70 | 20.76 | 20.67 | 20.71 | 10,759 | -0.04(-0.19%) |
Feb 13, 2019 | 20.75 | 20.77 | 20.67 | 20.75 | 5,377 | +0.11(+0.53%) |
Feb 12, 2019 | 20.59 | 20.75 | 20.59 | 20.64 | 12,160 | +0.10(+0.49%) |
Feb 11, 2019 | 20.58 | 20.63 | 20.52 | 20.54 | 18,684 | -0.04(-0.19%) |
Feb 08, 2019 | 20.48 | 20.60 | 20.45 | 20.58 | 7,397 | -0.15(-0.72%) |
Feb 07, 2019 | 20.86 | 20.86 | 20.69 | 20.73 | 17,262 | -0.13(-0.62%) |
Feb 06, 2019 | 20.86 | 20.89 | 20.77 | 20.86 | 6,100 | +0.07(+0.34%) |
Feb 05, 2019 | 20.68 | 20.80 | 20.68 | 20.79 | 11,703 | +0.27(+1.32%) |
Feb 04, 2019 | 20.52 | 20.59 | 20.45 | 20.52 | 7,526 | +0.13(+0.64%) |
Feb 01, 2019 | 20.52 | 20.52 | 20.38 | 20.39 | 19,901 | -0.18(-0.88%) |
Jan 31, 2019 | 20.58 | 20.62 | 20.51 | 20.57 | 129,386 | -0.13(-0.63%) |
Jan 30, 2019 | 20.52 | 20.71 | 20.50 | 20.70 | 156,975 | +0.10(+0.49%) |
Jan 29, 2019 | 20.63 | 20.63 | 20.49 | 20.60 | 2,141 | +0.08(+0.39%) |
Jan 28, 2019 | 20.60 | 20.60 | 20.50 | 20.52 | 25,953 | -0.15(-0.73%) |
Jan 25, 2019 | 20.60 | 20.69 | 20.60 | 20.67 | 8,873 | +0.04(+0.19%) |
Jan 24, 2019 | 20.46 | 20.63 | 20.45 | 20.63 | 7,173 | +0.21(+1.03%) |
Jan 23, 2019 | 20.49 | 20.60 | 20.42 | 20.42 | 5,703 | +0.05(+0.25%) |
Jan 22, 2019 | 20.45 | 20.52 | 20.34 | 20.37 | 34,639 | -0.19(-0.92%) |
Jan 21, 2019 | 20.66 | 20.69 | 20.56 | 20.56 | 6,005 | -0.05(-0.24%) |
Jan 18, 2019 | 20.51 | 20.65 | 20.51 | 20.61 | 7,738 | +0.22(+1.08%) |
Jan 17, 2019 | 20.29 | 20.39 | 20.25 | 20.39 | 3,223 | +0.08(+0.39%) |
Jan 16, 2019 | 20.26 | 20.35 | 20.23 | 20.31 | 9,358 | +0.07(+0.35%) |
Jan 15, 2019 | 20.24 | 20.25 | 20.14 | 20.24 | 10,086 | +0.02(+0.10%) |
Jan 14, 2019 | 20.12 | 20.24 | 20.07 | 20.22 | 8,359 | -0.01(-0.05%) |
Jan 11, 2019 | 20.25 | 20.29 | 20.20 | 20.23 | 8,991 | -0.09(-0.44%) |
Jan 10, 2019 | 20.14 | 20.33 | 20.14 | 20.32 | 19,474 | +0.12(+0.59%) |
Jan 09, 2019 | 20.26 | 20.27 | 20.15 | 20.20 | 7,309 | +0.07(+0.35%) |
Jan 08, 2019 | 20.15 | 20.17 | 20.03 | 20.13 | 11,287 | +0.08(+0.40%) |
Jan 07, 2019 | 20.08 | 20.10 | 19.95 | 20.05 | 11,038 | -0.05(-0.25%) |
Jan 04, 2019 | 19.99 | 20.16 | 19.92 | 20.10 | 5,409 | +0.56(+2.87%) |
Jan 03, 2019 | 19.87 | 19.87 | 19.54 | 19.54 | 9,102 | -0.29(-1.46%) |
Jan 02, 2019 | 19.92 | 19.92 | 19.80 | 19.83 | 4,210 | -0.10(-0.50%) |
Dec 31, 2018 | 19.93 | 19.93 | 19.93 | 0 | -0.01(-0.05%) | |
Dec 28, 2018 | 20.11 | 20.11 | 19.87 | 19.94 | 4,259 | +0.24(+1.22%) |
Dec 27, 2018 | 20.16 | 20.16 | 19.53 | 19.70 | 5,658 | +0.33(+1.70%) |
Dec 24, 2018 | 19.37 | 19.37 | 19.37 | 0 | -0.18(-0.92%) | |
Dec 21, 2018 | 19.75 | 19.83 | 19.55 | 19.55 | 17,830 | -0.15(-0.76%) |
Dec 20, 2018 | 19.78 | 19.86 | 19.69 | 19.70 | 26,211 | -0.06(-0.30%) |
Dec 19, 2018 | 20.00 | 20.16 | 19.76 | 19.76 | 40,492 | -0.29(-1.45%) |
Dec 18, 2018 | 20.10 | 20.12 | 20.00 | 20.05 | 12,372 | +0.14(+0.70%) |
Dec 17, 2018 | 20.05 | 20.09 | 19.88 | 19.91 | 17,659 | -0.16(-0.80%) |
Dec 14, 2018 | 20.17 | 20.19 | 20.07 | 20.07 | 14,485 | -0.31(-1.52%) |
Dec 13, 2018 | 20.50 | 20.50 | 20.29 | 20.38 | 19,061 | +0.00(+0.00%) |
Dec 12, 2018 | 20.28 | 20.42 | 20.28 | 20.38 | 15,955 | +0.22(+1.09%) |
Dec 11, 2018 | 20.33 | 20.33 | 20.04 | 20.16 | 7,525 | -0.04(-0.20%) |
Dec 10, 2018 | 20.10 | 20.20 | 19.95 | 20.20 | 6,157 | +0.05(+0.25%) |
Dec 07, 2018 | 20.43 | 20.43 | 20.05 | 20.15 | 9,051 | -0.29(-1.42%) |
Dec 06, 2018 | 20.46 | 20.46 | 20.18 | 20.44 | 5,406 | -0.13(-0.63%) |
Dec 05, 2018 | 20.51 | 20.72 | 20.51 | 20.57 | 3,204 | +0.23(+1.13%) |
Dec 04, 2018 | 20.57 | 20.63 | 20.26 | 20.34 | 10,511 | -0.42(-2.02%) |
Dec 03, 2018 | 20.69 | 20.78 | 20.68 | 20.76 | 23,465 | +0.02(+0.10%) |
Nov 30, 2018 | 20.83 | 20.83 | 20.68 | 20.74 | 8,004 | -0.15(-0.72%) |
Nov 29, 2018 | 20.88 | 20.91 | 20.75 | 20.89 | 23,917 | -0.12(-0.57%) |
Nov 28, 2018 | 20.78 | 21.01 | 20.75 | 21.01 | 19,794 | +0.14(+0.67%) |
Nov 27, 2018 | 20.70 | 20.92 | 20.70 | 20.87 | 3,889 | +0.11(+0.53%) |
Nov 26, 2018 | 20.77 | 20.81 | 20.70 | 20.76 | 11,706 | +0.36(+1.76%) |
Nov 23, 2018 | 20.49 | 20.50 | 20.40 | 20.40 | 15,594 | +0.00(+0.00%) |
Nov 22, 2018 | 20.47 | 20.47 | 20.40 | 20.40 | 4,485 | -0.19(-0.92%) |
Nov 21, 2018 | 20.74 | 20.82 | 20.56 | 20.59 | 6,328 | +0.19(+0.93%) |
Nov 20, 2018 | 20.40 | 20.45 | 20.40 | 20.40 | 116,047 | -0.10(-0.49%) |
Nov 19, 2018 | 20.68 | 20.68 | 20.50 | 20.50 | 9,404 | -0.16(-0.77%) |
Nov 16, 2018 | 20.50 | 20.71 | 20.47 | 20.66 | 5,761 | -0.06(-0.29%) |
Nov 15, 2018 | 20.65 | 20.72 | 20.47 | 20.72 | 8,311 | -0.14(-0.67%) |
Nov 14, 2018 | 20.82 | 20.89 | 20.69 | 20.86 | 6,462 | +0.21(+1.02%) |
Nov 13, 2018 | 20.71 | 20.78 | 20.64 | 20.65 | 17,607 | +0.06(+0.29%) |
Nov 12, 2018 | 20.68 | 20.68 | 20.56 | 20.59 | 10,845 | -0.24(-1.15%) |
Nov 09, 2018 | 20.72 | 20.83 | 20.70 | 20.83 | 2,187 | -0.07(-0.33%) |
Nov 08, 2018 | 21.00 | 21.00 | 20.80 | 20.90 | 28,764 | -0.27(-1.28%) |
Nov 07, 2018 | 20.96 | 21.19 | 20.96 | 21.17 | 9,343 | +0.30(+1.44%) |
Nov 06, 2018 | 20.85 | 20.89 | 20.83 | 20.87 | 4,933 | +0.14(+0.68%) |
Nov 05, 2018 | 20.76 | 20.80 | 20.61 | 20.73 | 12,337 | +0.00(+0.00%) |
Nov 02, 2018 | 20.91 | 20.91 | 20.66 | 20.73 | 6,294 | -0.02(-0.10%) |
Nov 01, 2018 | 20.65 | 20.75 | 20.58 | 20.75 | 24,058 | +0.23(+1.12%) |
Oct 31, 2018 | 20.54 | 20.59 | 20.51 | 20.52 | 21,394 | +0.12(+0.59%) |
Oct 30, 2018 | 20.23 | 20.46 | 20.23 | 20.40 | 12,064 | +0.32(+1.59%) |
Oct 29, 2018 | 20.32 | 20.41 | 20.02 | 20.08 | 15,891 | -0.16(-0.79%) |
Oct 26, 2018 | 20.25 | 20.32 | 20.03 | 20.24 | 24,702 | -0.06(-0.30%) |
Oct 25, 2018 | 20.17 | 20.40 | 20.17 | 20.30 | 19,302 | +0.21(+1.05%) |
Oct 24, 2018 | 20.60 | 20.60 | 20.09 | 20.09 | 20,283 | -0.66(-3.18%) |
Oct 23, 2018 | 20.69 | 20.79 | 20.50 | 20.75 | 18,132 | -0.16(-0.77%) |
Oct 22, 2018 | 21.06 | 21.06 | 20.84 | 20.91 | 4,787 | -0.10(-0.48%) |
Oct 19, 2018 | 20.97 | 21.09 | 20.97 | 21.01 | 10,858 | +0.24(+1.16%) |
Oct 18, 2018 | 20.86 | 20.90 | 20.66 | 20.77 | 7,009 | -0.23(-1.10%) |
Oct 17, 2018 | 20.91 | 21.01 | 20.91 | 21.00 | 2,110 | +0.00(+0.00%) |
Oct 16, 2018 | 20.95 | 21.00 | 20.88 | 21.00 | 6,234 | +0.25(+1.20%) |
Oct 15, 2018 | 20.84 | 20.84 | 20.68 | 20.75 | 22,495 | -0.10(-0.48%) |
Oct 12, 2018 | 21.11 | 21.11 | 20.70 | 20.85 | 10,372 | +0.09(+0.43%) |
Oct 11, 2018 | 20.93 | 21.00 | 20.61 | 20.76 | 34,441 | -0.14(-0.67%) |
Oct 10, 2018 | 21.12 | 21.15 | 20.90 | 20.90 | 29,275 | -0.17(-0.81%) |
Oct 09, 2018 | 21.16 | 21.16 | 20.98 | 21.07 | 23,477 | -0.06(-0.28%) |
Oct 05, 2018 | 21.13 | 21.13 | 21.13 | 0 | +0.02(+0.09%) | |
Oct 04, 2018 | 21.06 | 21.11 | 21.00 | 21.11 | 26,645 | -0.06(-0.28%) |
Oct 03, 2018 | 21.34 | 21.34 | 21.13 | 21.17 | 3,134 | +0.10(+0.47%) |
Oct 02, 2018 | 21.23 | 21.23 | 21.05 | 21.07 | 13,042 | -0.15(-0.71%) |
Oct 01, 2018 | 21.40 | 21.40 | 21.15 | 21.22 | 11,900 | -0.23(-1.07%) |
Sep 28, 2018 | 21.60 | 21.60 | 21.44 | 21.45 | 7,523 | -0.36(-1.65%) |
Sep 27, 2018 | 21.96 | 21.99 | 21.81 | 21.81 | 10,816 | +0.01(+0.05%) |
Sep 26, 2018 | 21.77 | 21.93 | 21.77 | 21.80 | 11,835 | -0.06(-0.27%) |
Sep 25, 2018 | 21.69 | 21.89 | 21.69 | 21.86 | 9,462 | +0.07(+0.32%) |
Sep 24, 2018 | 21.73 | 21.80 | 21.70 | 21.79 | 2,006 | -0.01(-0.05%) |
Sep 21, 2018 | 21.71 | 21.84 | 21.71 | 21.80 | 1,827 | +0.10(+0.46%) |
Sep 20, 2018 | 21.67 | 21.74 | 21.56 | 21.70 | 24,630 | +0.25(+1.17%) |
Sep 19, 2018 | 21.56 | 21.58 | 21.45 | 21.45 | 13,814 | -0.16(-0.74%) |
Sep 18, 2018 | 21.55 | 21.63 | 21.55 | 21.61 | 12,637 | +0.24(+1.12%) |
Sep 17, 2018 | 21.38 | 21.45 | 21.33 | 21.37 | 35,607 | +0.14(+0.66%) |
Sep 14, 2018 | 21.27 | 21.32 | 21.23 | 21.23 | 2,859 | -0.01(-0.05%) |
Sep 13, 2018 | 21.11 | 21.24 | 21.11 | 21.24 | 32,224 | +0.19(+0.90%) |
Sep 12, 2018 | 21.09 | 21.11 | 21.00 | 21.05 | 12,844 | -0.09(-0.43%) |
Sep 11, 2018 | 21.15 | 21.23 | 21.10 | 21.14 | 41,957 | -0.11(-0.52%) |
Sep 10, 2018 | 21.09 | 21.30 | 21.09 | 21.25 | 14,694 | +0.09(+0.43%) |
Sep 07, 2018 | 21.17 | 21.23 | 21.06 | 21.16 | 22,572 | -0.09(-0.42%) |
Sep 06, 2018 | 21.34 | 21.45 | 21.24 | 21.25 | 16,566 | -0.11(-0.51%) |
Sep 05, 2018 | 21.36 | 21.38 | 21.27 | 21.36 | 14,019 | -0.16(-0.74%) |
Sep 04, 2018 | 21.46 | 21.55 | 21.42 | 21.52 | 7,038 | +0.07(+0.33%) |
Aug 31, 2018 | 21.45 | 21.45 | 21.45 | 0 | -0.01(-0.05%) | |
Aug 30, 2018 | 21.62 | 21.62 | 21.45 | 21.46 | 17,011 | -0.12(-0.56%) |
Aug 29, 2018 | 21.61 | 21.66 | 21.55 | 21.58 | 21,426 | -0.07(-0.32%) |
Aug 28, 2018 | 21.78 | 21.78 | 21.61 | 21.65 | 23,615 | -0.11(-0.51%) |
Aug 27, 2018 | 21.81 | 21.81 | 21.70 | 21.76 | 16,917 | +0.13(+0.60%) |
Aug 24, 2018 | 21.70 | 21.70 | 21.62 | 21.63 | 5,846 | +0.03(+0.14%) |
Aug 23, 2018 | 21.55 | 21.60 | 21.55 | 21.60 | 9,259 | -0.04(-0.18%) |
Aug 22, 2018 | 21.66 | 21.75 | 21.62 | 21.64 | 15,872 | +0.00(+0.00%) |
Aug 21, 2018 | 21.61 | 21.65 | 21.59 | 21.64 | 22,337 | +0.15(+0.70%) |
Aug 20, 2018 | 21.50 | 21.52 | 21.44 | 21.49 | 10,664 | +0.01(+0.05%) |
Aug 17, 2018 | 21.37 | 21.51 | 21.35 | 21.48 | 8,265 | +0.08(+0.37%) |
Aug 16, 2018 | 21.43 | 21.46 | 21.38 | 21.40 | 4,411 | +0.14(+0.66%) |
Aug 15, 2018 | 21.22 | 21.27 | 21.12 | 21.26 | 35,707 | -0.08(-0.37%) |
Aug 14, 2018 | 21.49 | 21.49 | 21.34 | 21.34 | 13,191 | -0.16(-0.74%) |
Aug 13, 2018 | 21.54 | 21.58 | 21.50 | 21.50 | 6,152 | -0.13(-0.60%) |
Aug 10, 2018 | 21.64 | 21.67 | 21.56 | 21.63 | 23,968 | -0.29(-1.32%) |
Aug 09, 2018 | 21.86 | 21.99 | 21.86 | 21.92 | 13,425 | -0.02(-0.09%) |
Aug 08, 2018 | 22.02 | 22.02 | 21.92 | 21.94 | 10,091 | -0.06(-0.27%) |
Aug 07, 2018 | 22.12 | 22.12 | 21.92 | 22.00 | 8,965 | +0.17(+0.78%) |
Aug 03, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.06(-0.27%) | |
Aug 02, 2018 | 21.86 | 21.89 | 21.75 | 21.89 | 9,940 | -0.14(-0.64%) |
Aug 01, 2018 | 22.12 | 22.12 | 21.97 | 22.03 | 17,265 | -0.17(-0.77%) |
Jul 31, 2018 | 22.26 | 22.31 | 22.18 | 22.20 | 7,743 | +0.02(+0.09%) |
Jul 30, 2018 | 22.17 | 22.21 | 22.17 | 22.18 | 17,558 | +0.17(+0.77%) |
Jul 27, 2018 | 22.16 | 22.19 | 22.01 | 22.01 | 20,817 | -0.07(-0.32%) |
Jul 26, 2018 | 22.27 | 22.06 | 22.08 | 18,363 | -0.19(-0.85%) | |
Jul 25, 2018 | 22.13 | 22.27 | 22.13 | 22.27 | 3,266 | +0.00(+0.00%) |
Jul 24, 2018 | 22.25 | 22.37 | 22.21 | 22.27 | 21,223 | +0.09(+0.41%) |
Jul 23, 2018 | 22.16 | 22.20 | 22.12 | 22.18 | 8,384 | +0.06(+0.27%) |
Jul 20, 2018 | 22.08 | 22.12 | 22.08 | 22.12 | 2,734 | -0.01(-0.05%) |
Jul 19, 2018 | 22.17 | 22.21 | 22.13 | 22.13 | 5,094 | -0.04(-0.18%) |
Jul 18, 2018 | 22.21 | 22.21 | 22.15 | 22.17 | 7,586 | -0.06(-0.27%) |
Jul 17, 2018 | 22.03 | 22.25 | 22.03 | 22.23 | 8,125 | +0.11(+0.50%) |
Jul 16, 2018 | 22.18 | 22.18 | 22.06 | 22.12 | 6,801 | -0.07(-0.32%) |
Jul 13, 2018 | 22.03 | 22.21 | 22.03 | 22.19 | 7,889 | -0.06(-0.27%) |
Jul 12, 2018 | 22.22 | 22.25 | 22.19 | 22.25 | 2,882 | +0.16(+0.72%) |
Jul 11, 2018 | 22.22 | 22.22 | 22.02 | 22.09 | 25,273 | -0.26(-1.16%) |
Jul 10, 2018 | 22.40 | 22.41 | 22.35 | 22.35 | 5,044 | -0.08(-0.36%) |
Jul 09, 2018 | 22.44 | 22.44 | 22.44 | 22.43 | 22,305 | +0.07(+0.31%) |
Jul 06, 2018 | 22.25 | 22.36 | 22.25 | 22.36 | 4,361 | +0.10(+0.45%) |
Jul 05, 2018 | 22.12 | 22.26 | 22.12 | 22.26 | 3,595 | +0.28(+1.27%) |
Jul 04, 2018 | 21.88 | 22.05 | 21.88 | 21.98 | 16,962 | +0.10(+0.46%) |
Jul 03, 2018 | 22.02 | 22.02 | 21.88 | 21.88 | 22,759 | +0.02(+0.09%) |
Jun 29, 2018 | 21.86 | 21.86 | 21.86 | 0 | -0.19(-0.86%) | |
Jun 28, 2018 | 21.92 | 22.06 | 21.90 | 22.05 | 6,901 | -0.03(-0.14%) |
Jun 27, 2018 | 22.20 | 22.21 | 21.95 | 22.08 | 7,515 | -0.29(-1.30%) |
Jun 26, 2018 | 22.30 | 22.37 | 22.29 | 22.37 | 5,629 | +0.07(+0.31%) |
Jun 25, 2018 | 22.40 | 22.40 | 22.15 | 22.30 | 17,645 | -0.16(-0.71%) |
Jun 22, 2018 | 22.43 | 22.52 | 22.43 | 22.46 | 20,837 | +0.31(+1.40%) |
Jun 21, 2018 | 22.30 | 22.30 | 22.14 | 22.15 | 9,446 | -0.19(-0.85%) |
Jun 20, 2018 | 22.30 | 22.37 | 22.30 | 22.34 | 7,507 | +0.09(+0.40%) |
Jun 19, 2018 | 22.13 | 22.28 | 22.10 | 22.25 | 15,590 | -0.03(-0.13%) |
Jun 18, 2018 | 22.13 | 22.30 | 22.10 | 22.28 | 10,732 | -0.10(-0.45%) |
Jun 15, 2018 | 22.38 | 22.28 | 22.38 | 15,933 | -0.01(-0.04%) | |
Jun 14, 2018 | 22.19 | 22.43 | 22.19 | 22.39 | 7,334 | +0.10(+0.45%) |
Jun 13, 2018 | 22.30 | 22.34 | 22.22 | 22.29 | 17,582 | -0.05(-0.22%) |
Jun 12, 2018 | 22.40 | 22.40 | 22.31 | 22.34 | 5,738 | -0.02(-0.09%) |
Jun 11, 2018 | 22.32 | 22.36 | 22.27 | 22.36 | 9,830 | +0.18(+0.81%) |
Jun 08, 2018 | 22.08 | 22.20 | 22.08 | 22.18 | 5,434 | +0.05(+0.23%) |
Jun 07, 2018 | 22.20 | 22.28 | 22.11 | 22.13 | 23,051 | -0.12(-0.54%) |
Jun 06, 2018 | 22.07 | 22.25 | 21.96 | 22.25 | 11,298 | +0.19(+0.86%) |
Jun 05, 2018 | 22.07 | 22.27 | 22.06 | 22.06 | 5,682 | +0.00(+0.00%) |
Jun 04, 2018 | 22.14 | 22.14 | 22.04 | 22.06 | 14,943 | +0.04(+0.18%) |
Jun 01, 2018 | 21.87 | 22.07 | 21.87 | 22.02 | 12,991 | +0.15(+0.69%) |
May 31, 2018 | 21.71 | 21.88 | 21.71 | 21.87 | 23,223 | +0.12(+0.55%) |
May 30, 2018 | 21.86 | 21.86 | 21.61 | 21.75 | 12,840 | +0.06(+0.28%) |
May 29, 2018 | 22.02 | 22.02 | 21.60 | 21.69 | 34,112 | -0.47(-2.12%) |
May 28, 2018 | 22.37 | 22.37 | 22.16 | 22.16 | 10,787 | -0.09(-0.40%) |
May 25, 2018 | 22.29 | 22.29 | 22.24 | 22.25 | 31,786 | +0.03(+0.14%) |
May 24, 2018 | 22.37 | 22.37 | 22.18 | 22.22 | 21,705 | -0.04(-0.18%) |
May 23, 2018 | 22.40 | 22.40 | 22.26 | 22.26 | 11,378 | -0.22(-0.98%) |
May 22, 2018 | 22.48 | 22.48 | 22.41 | 22.48 | 14,328 | +0.00(+0.00%) |
May 18, 2018 | 22.48 | 22.48 | 22.48 | 0 | +0.10(+0.45%) | |
May 17, 2018 | 22.25 | 22.44 | 22.25 | 22.38 | 22,023 | +0.07(+0.31%) |
May 16, 2018 | 22.36 | 22.36 | 22.29 | 22.31 | 34,926 | -0.22(-0.98%) |
May 15, 2018 | 22.61 | 22.61 | 22.48 | 22.53 | 20,880 | -0.16(-0.71%) |
May 14, 2018 | 22.69 | 22.71 | 22.64 | 22.69 | 21,500 | +0.01(+0.04%) |
May 11, 2018 | 22.66 | 22.70 | 22.64 | 22.68 | 12,389 | +0.04(+0.18%) |
May 10, 2018 | 22.69 | 22.69 | 22.60 | 22.64 | 31,252 | +0.00(+0.00%) |
May 09, 2018 | 22.66 | 22.68 | 22.60 | 22.64 | 19,563 | -0.13(-0.57%) |
May 08, 2018 | 22.65 | 22.77 | 22.65 | 22.77 | 2,834 | +0.12(+0.53%) |
May 07, 2018 | 22.63 | 22.65 | 22.53 | 22.65 | 29,677 | -0.04(-0.18%) |
May 04, 2018 | 22.57 | 22.69 | 22.52 | 22.69 | 2,839 | +0.02(+0.09%) |
May 03, 2018 | 22.54 | 22.69 | 22.50 | 22.67 | 7,128 | +0.08(+0.35%) |
May 02, 2018 | 22.57 | 22.64 | 22.57 | 22.59 | 19,160 | +0.19(+0.85%) |