Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.51 | 24.71 | 24.51 | 24.71 | 10,081 | +0.32(+1.33%) |
Apr 29, 2019 | 24.18 | 24.41 | 24.18 | 24.39 | 2,157 | +0.06(+0.23%) |
Apr 26, 2019 | 24.20 | 24.34 | 24.20 | 24.33 | 4,600 | +0.20(+0.85%) |
Apr 25, 2019 | 24.08 | 24.15 | 24.08 | 24.12 | 6,178 | +0.28(+1.17%) |
Apr 24, 2019 | 23.88 | 23.92 | 23.84 | 23.84 | 3,791 | +0.16(+0.70%) |
Apr 23, 2019 | 23.52 | 23.68 | 23.52 | 23.68 | 3,666 | -0.05(-0.21%) |
Apr 22, 2019 | 23.50 | 24.01 | 23.46 | 23.73 | 2,207 | +0.21(+0.89%) |
Apr 18, 2019 | 23.47 | 23.52 | 23.44 | 23.52 | 4,600 | +0.02(+0.09%) |
Apr 17, 2019 | 23.39 | 23.50 | 23.39 | 23.50 | 4,003 | +0.26(+1.11%) |
Apr 16, 2019 | 23.21 | 23.30 | 23.20 | 23.24 | 3,163 | -0.10(-0.43%) |
Apr 15, 2019 | 23.35 | 23.35 | 23.31 | 23.34 | 3,367 | +0.03(+0.13%) |
Apr 12, 2019 | 23.25 | 23.40 | 23.25 | 23.31 | 10,000 | +0.29(+1.24%) |
Apr 11, 2019 | 23.03 | 23.04 | 22.96 | 23.02 | 3,443 | -0.24(-1.03%) |
Apr 10, 2019 | 23.17 | 23.29 | 23.10 | 23.27 | 7,121 | -0.12(-0.53%) |
Apr 09, 2019 | 23.48 | 23.48 | 23.35 | 23.39 | 6,888 | -0.22(-0.93%) |
Apr 08, 2019 | 23.62 | 23.62 | 23.56 | 23.61 | 4,158 | -0.25(-1.05%) |
Apr 05, 2019 | 23.90 | 23.97 | 23.77 | 23.86 | 12,900 | +0.04(+0.19%) |
Apr 04, 2019 | 23.79 | 23.85 | 23.74 | 23.82 | 5,904 | -0.11(-0.44%) |
Apr 03, 2019 | 23.92 | 23.96 | 23.89 | 23.92 | 10,635 | +0.32(+1.36%) |
Apr 02, 2019 | 23.59 | 23.66 | 23.47 | 23.60 | 5,862 | +0.04(+0.17%) |
Apr 01, 2019 | 23.58 | 23.59 | 23.45 | 23.56 | 4,519 | +0.13(+0.55%) |
Mar 29, 2019 | 23.39 | 23.48 | 23.32 | 23.43 | 5,600 | +0.08(+0.34%) |
Mar 28, 2019 | 23.30 | 23.38 | 23.21 | 23.35 | 6,110 | -0.06(-0.26%) |
Mar 27, 2019 | 23.31 | 23.43 | 23.31 | 23.41 | 16,933 | +0.00(+0.00%) |
Mar 26, 2019 | 23.39 | 23.46 | 23.34 | 23.41 | 9,611 | +0.35(+1.52%) |
Mar 25, 2019 | 23.10 | 23.13 | 23.05 | 23.06 | 2,609 | -0.10(-0.43%) |
Mar 22, 2019 | 23.14 | 23.39 | 23.13 | 23.16 | 6,900 | -0.23(-0.98%) |
Mar 21, 2019 | 23.43 | 23.53 | 23.38 | 23.39 | 3,887 | -0.32(-1.35%) |
Mar 20, 2019 | 23.69 | 23.77 | 23.44 | 23.71 | 12,806 | +0.15(+0.64%) |
Mar 19, 2019 | 23.72 | 23.72 | 23.54 | 23.56 | 97,671 | -0.22(-0.93%) |
Mar 18, 2019 | 23.69 | 23.96 | 23.69 | 23.78 | 1,743 | +0.10(+0.40%) |
Mar 15, 2019 | 23.57 | 23.79 | 23.51 | 23.68 | 3,100 | +0.43(+1.87%) |
Mar 14, 2019 | 23.22 | 23.45 | 23.19 | 23.25 | 3,088 | -0.07(-0.30%) |
Mar 13, 2019 | 23.17 | 23.34 | 23.17 | 23.32 | 8,833 | +0.09(+0.37%) |
Mar 12, 2019 | 23.15 | 23.30 | 23.15 | 23.23 | 12,809 | -0.03(-0.13%) |
Mar 11, 2019 | 23.00 | 23.31 | 23.00 | 23.27 | 7,134 | +0.21(+0.89%) |
Mar 08, 2019 | 23.01 | 23.11 | 23.01 | 23.06 | 6,100 | -0.37(-1.56%) |
Mar 07, 2019 | 23.55 | 23.63 | 23.37 | 23.43 | 2,891 | -0.17(-0.72%) |
Mar 06, 2019 | 23.58 | 23.64 | 23.58 | 23.59 | 75,275 | +0.14(+0.60%) |
Mar 05, 2019 | 23.43 | 23.51 | 23.37 | 23.45 | 10,706 | -0.12(-0.49%) |
Mar 04, 2019 | 23.66 | 23.66 | 23.50 | 23.57 | 2,655 | +0.02(+0.06%) |
Mar 01, 2019 | 23.67 | 23.67 | 23.51 | 23.55 | 28,500 | +1.24(+5.56%) |
Feb 28, 2019 | 22.75 | 22.93 | 21.22 | 22.32 | 35,668 | -0.02(-0.11%) |
Feb 27, 2019 | 22.47 | 22.54 | 22.29 | 22.34 | 4,881 | -0.28(-1.24%) |
Feb 26, 2019 | 22.45 | 22.69 | 22.45 | 22.62 | 3,265 | +0.26(+1.14%) |
Feb 25, 2019 | 22.45 | 22.55 | 22.35 | 22.36 | 10,667 | -0.29(-1.28%) |
Feb 22, 2019 | 22.59 | 22.68 | 22.59 | 22.66 | 3,600 | +0.17(+0.76%) |
Feb 21, 2019 | 22.61 | 22.61 | 22.42 | 22.48 | 75,767 | -0.32(-1.38%) |
Feb 20, 2019 | 22.59 | 22.80 | 22.58 | 22.80 | 21,107 | +0.31(+1.38%) |
Feb 19, 2019 | 22.39 | 22.53 | 22.34 | 22.49 | 43,960 | +0.10(+0.45%) |
Feb 15, 2019 | 22.20 | 22.39 | 22.02 | 22.39 | 7,900 | +0.07(+0.31%) |
Feb 14, 2019 | 22.23 | 22.44 | 22.20 | 22.32 | 10,794 | +0.23(+1.02%) |
Feb 13, 2019 | 22.04 | 22.14 | 22.04 | 22.09 | 5,437 | -0.64(-2.84%) |
Feb 12, 2019 | 22.19 | 22.74 | 22.16 | 22.74 | 5,749 | +0.32(+1.43%) |
Feb 11, 2019 | 22.02 | 22.80 | 22.01 | 22.42 | 6,085 | +0.34(+1.54%) |
Feb 08, 2019 | 22.00 | 22.08 | 21.91 | 22.08 | 7,500 | -0.05(-0.20%) |
Feb 07, 2019 | 22.14 | 22.14 | 22.03 | 22.12 | 8,865 | -0.02(-0.07%) |
Feb 06, 2019 | 22.19 | 22.27 | 22.04 | 22.14 | 13,351 | -0.36(-1.60%) |
Feb 05, 2019 | 22.20 | 22.52 | 22.20 | 22.50 | 12,036 | +0.08(+0.36%) |
Feb 04, 2019 | 22.31 | 22.42 | 22.27 | 22.42 | 15,625 | -0.41(-1.80%) |
Feb 01, 2019 | 22.41 | 23.28 | 22.39 | 22.83 | 12,800 | -0.22(-0.95%) |
Jan 31, 2019 | 22.19 | 23.06 | 22.19 | 23.05 | 7,567 | +0.84(+3.78%) |
Jan 30, 2019 | 22.00 | 22.26 | 21.96 | 22.21 | 4,541 | -0.23(-1.02%) |
Jan 29, 2019 | 21.97 | 22.51 | 21.97 | 22.44 | 5,378 | -0.06(-0.27%) |
Jan 28, 2019 | 22.40 | 22.51 | 22.40 | 22.50 | 18,088 | +0.14(+0.62%) |
Jan 25, 2019 | 22.32 | 22.38 | 22.27 | 22.36 | 16,800 | +0.14(+0.65%) |
Jan 24, 2019 | 22.09 | 22.25 | 22.07 | 22.22 | 11,282 | -0.03(-0.15%) |
Jan 23, 2019 | 22.21 | 22.34 | 22.21 | 22.25 | 7,692 | +0.38(+1.71%) |
Jan 22, 2019 | 21.92 | 21.98 | 21.83 | 21.88 | 8,534 | -0.09(-0.39%) |
Jan 18, 2019 | 21.90 | 22.01 | 21.90 | 21.96 | 7,500 | +0.23(+1.04%) |
Jan 17, 2019 | 21.59 | 22.14 | 21.57 | 21.73 | 29,528 | +0.31(+1.47%) |
Jan 16, 2019 | 21.34 | 21.92 | 21.34 | 21.42 | 11,107 | +0.11(+0.49%) |
Jan 15, 2019 | 21.32 | 21.40 | 21.19 | 21.32 | 6,696 | -0.12(-0.58%) |
Jan 14, 2019 | 21.37 | 22.21 | 21.36 | 21.44 | 8,491 | +0.22(+1.04%) |
Jan 11, 2019 | 21.37 | 22.15 | 21.18 | 21.22 | 10,600 | -0.18(-0.84%) |
Jan 10, 2019 | 21.20 | 22.33 | 21.15 | 21.40 | 8,853 | +0.26(+1.23%) |
Jan 09, 2019 | 21.22 | 21.37 | 21.12 | 21.14 | 7,257 | +0.15(+0.71%) |
Jan 08, 2019 | 20.80 | 21.90 | 20.79 | 20.99 | 10,887 | +0.19(+0.94%) |
Jan 07, 2019 | 20.67 | 20.83 | 20.61 | 20.80 | 5,941 | -0.16(-0.79%) |
Jan 04, 2019 | 20.30 | 21.40 | 20.30 | 20.96 | 10,100 | +0.75(+3.71%) |
Jan 03, 2019 | 20.32 | 21.24 | 20.21 | 20.21 | 10,561 | +0.03(+0.15%) |
Jan 02, 2019 | 20.08 | 20.50 | 20.00 | 20.18 | 20,673 | -0.55(-2.65%) |
Dec 31, 2018 | 20.16 | 21.25 | 20.14 | 20.73 | 23,300 | +0.63(+3.13%) |
Dec 28, 2018 | 20.10 | 20.78 | 19.99 | 20.10 | 31,300 | +0.17(+0.83%) |
Dec 27, 2018 | 19.70 | 20.75 | 19.59 | 19.93 | 25,596 | -0.53(-2.57%) |
Dec 26, 2018 | 20.57 | 20.94 | 20.04 | 20.46 | 19,168 | -0.04(-0.20%) |
Dec 24, 2018 | 20.03 | 21.05 | 19.97 | 20.50 | 17,800 | +0.77(+3.90%) |
Dec 21, 2018 | 20.01 | 20.03 | 19.43 | 19.73 | 105,200 | -0.34(-1.69%) |
Dec 20, 2018 | 20.12 | 21.30 | 20.07 | 20.07 | 35,777 | -0.27(-1.30%) |
Dec 19, 2018 | 20.36 | 21.52 | 20.11 | 20.34 | 10,445 | +0.08(+0.39%) |
Dec 18, 2018 | 20.20 | 20.36 | 20.11 | 20.25 | 17,030 | -0.01(-0.02%) |
Dec 17, 2018 | 20.43 | 21.47 | 20.26 | 20.26 | 13,057 | -0.83(-3.94%) |
Dec 14, 2018 | 20.16 | 21.17 | 20.16 | 21.09 | 16,400 | +0.79(+3.89%) |
Dec 13, 2018 | 20.23 | 20.34 | 20.10 | 20.30 | 17,282 | -0.14(-0.68%) |
Dec 12, 2018 | 20.38 | 20.55 | 20.37 | 20.44 | 21,325 | +0.36(+1.79%) |
Dec 11, 2018 | 20.19 | 20.29 | 19.99 | 20.08 | 38,778 | +0.16(+0.83%) |
Dec 10, 2018 | 20.10 | 20.15 | 19.77 | 19.91 | 44,555 | -0.39(-1.90%) |
Dec 07, 2018 | 20.26 | 20.32 | 20.26 | 20.30 | 9,800 | -0.05(-0.25%) |
Dec 06, 2018 | 20.44 | 20.46 | 20.00 | 20.35 | 23,927 | +0.04(+0.20%) |
Dec 04, 2018 | 20.93 | 20.93 | 20.31 | 20.31 | 19,400 | -0.58(-2.78%) |
Dec 03, 2018 | 20.78 | 21.76 | 20.78 | 20.89 | 13,561 | +0.28(+1.36%) |
Nov 30, 2018 | 20.59 | 20.61 | 20.42 | 20.61 | 8,900 | +0.11(+0.54%) |
Nov 29, 2018 | 20.54 | 20.64 | 20.48 | 20.50 | 12,029 | -0.22(-1.06%) |
Nov 28, 2018 | 20.42 | 20.72 | 20.26 | 20.72 | 15,547 | +0.12(+0.58%) |
Nov 27, 2018 | 20.68 | 20.68 | 20.48 | 20.60 | 6,433 | -0.09(-0.43%) |
Nov 26, 2018 | 20.57 | 20.69 | 20.56 | 20.69 | 8,358 | +0.19(+0.93%) |
Nov 23, 2018 | 20.40 | 20.50 | 20.38 | 20.50 | 8,500 | +0.24(+1.18%) |
Nov 21, 2018 | 20.26 | 20.26 | 20.26 | 0 | -0.27(-1.32%) | |
Nov 20, 2018 | 20.02 | 21.12 | 19.96 | 20.53 | 10,689 | +0.50(+2.50%) |
Nov 19, 2018 | 20.37 | 20.42 | 20.03 | 20.03 | 2,203 | -0.18(-0.89%) |
Nov 16, 2018 | 19.96 | 20.28 | 19.96 | 20.21 | 4,400 | +0.18(+0.87%) |
Nov 15, 2018 | 20.00 | 20.14 | 19.89 | 20.04 | 14,427 | -0.09(-0.42%) |
Nov 14, 2018 | 20.07 | 20.19 | 19.98 | 20.12 | 12,721 | +0.01(+0.05%) |
Nov 13, 2018 | 20.17 | 21.25 | 20.11 | 20.11 | 15,948 | +0.04(+0.20%) |
Nov 12, 2018 | 20.15 | 20.15 | 20.03 | 20.07 | 5,373 | +0.12(+0.60%) |
Nov 09, 2018 | 20.08 | 20.21 | 19.92 | 19.95 | 20,000 | -0.55(-2.66%) |
Nov 08, 2018 | 20.48 | 20.91 | 20.08 | 20.50 | 10,228 | -0.20(-0.94%) |
Nov 07, 2018 | 20.68 | 21.19 | 20.32 | 20.69 | 32,685 | +0.29(+1.40%) |
Nov 06, 2018 | 20.51 | 20.67 | 19.94 | 20.41 | 67,426 | +0.58(+2.93%) |
Nov 05, 2018 | 20.00 | 20.02 | 19.72 | 19.82 | 12,236 | -0.30(-1.52%) |
Nov 02, 2018 | 20.29 | 20.29 | 19.91 | 20.13 | 18,100 | -0.10(-0.49%) |
Nov 01, 2018 | 20.01 | 20.34 | 20.01 | 20.23 | 23,519 | +0.16(+0.77%) |
Oct 31, 2018 | 20.32 | 20.32 | 19.96 | 20.07 | 10,335 | -0.15(-0.74%) |
Oct 30, 2018 | 20.27 | 20.40 | 19.51 | 20.23 | 17,668 | +0.34(+1.71%) |
Oct 29, 2018 | 20.20 | 20.20 | 19.81 | 19.89 | 57,032 | -0.46(-2.26%) |
Oct 26, 2018 | 20.09 | 20.44 | 20.03 | 20.34 | 34,100 | -0.03(-0.13%) |
Oct 25, 2018 | 20.46 | 20.54 | 20.30 | 20.37 | 22,965 | +0.03(+0.13%) |
Oct 24, 2018 | 20.62 | 20.62 | 20.29 | 20.34 | 14,234 | -0.22(-1.07%) |
Oct 23, 2018 | 20.46 | 20.61 | 20.36 | 20.57 | 32,100 | -0.12(-0.60%) |
Oct 22, 2018 | 20.75 | 20.75 | 20.56 | 20.69 | 7,408 | -0.27(-1.29%) |
Oct 19, 2018 | 21.04 | 21.04 | 20.89 | 20.96 | 19,200 | +0.21(+1.04%) |
Oct 18, 2018 | 21.25 | 21.25 | 20.70 | 20.75 | 12,086 | -0.39(-1.87%) |
Oct 17, 2018 | 21.00 | 21.25 | 21.00 | 21.14 | 27,517 | -0.20(-0.96%) |
Oct 16, 2018 | 21.29 | 21.42 | 21.25 | 21.34 | 38,561 | +1.07(+5.30%) |
Oct 15, 2018 | 20.07 | 20.35 | 20.07 | 20.27 | 18,902 | +0.54(+2.71%) |
Oct 12, 2018 | 19.74 | 19.79 | 19.59 | 19.73 | 47,300 | -0.28(-1.40%) |
Oct 11, 2018 | 20.18 | 20.18 | 19.95 | 20.02 | 10,492 | -0.27(-1.31%) |
Oct 10, 2018 | 20.51 | 20.54 | 20.28 | 20.28 | 42,290 | -0.36(-1.74%) |
Oct 09, 2018 | 20.41 | 20.72 | 20.41 | 20.64 | 26,442 | +0.00(+0.00%) |
Oct 08, 2018 | 20.53 | 20.71 | 20.53 | 20.64 | 25,002 | +0.07(+0.34%) |
Oct 05, 2018 | 20.56 | 20.59 | 20.50 | 20.57 | 31,500 | -0.02(-0.12%) |
Oct 04, 2018 | 20.73 | 20.73 | 20.50 | 20.59 | 9,131 | -0.61(-2.85%) |
Oct 03, 2018 | 21.32 | 21.34 | 21.16 | 21.20 | 6,738 | -0.05(-0.24%) |
Oct 02, 2018 | 21.29 | 21.29 | 21.22 | 21.25 | 29,479 | +0.13(+0.62%) |
Oct 01, 2018 | 21.15 | 21.16 | 21.09 | 21.12 | 15,800 | +0.46(+2.25%) |
Sep 28, 2018 | 20.71 | 20.75 | 20.64 | 20.66 | 20,500 | -0.23(-1.12%) |
Sep 27, 2018 | 21.05 | 21.05 | 20.89 | 20.89 | 16,906 | -0.33(-1.56%) |
Sep 26, 2018 | 21.20 | 21.34 | 21.17 | 21.22 | 11,512 | -0.09(-0.40%) |
Sep 25, 2018 | 21.47 | 21.47 | 21.27 | 21.30 | 8,472 | -0.32(-1.46%) |
Sep 24, 2018 | 21.65 | 21.70 | 21.54 | 21.62 | 9,450 | -0.21(-0.96%) |
Sep 21, 2018 | 21.80 | 21.83 | 21.79 | 21.83 | 14,100 | -0.09(-0.41%) |
Sep 20, 2018 | 21.75 | 21.94 | 21.70 | 21.92 | 10,589 | +0.50(+2.31%) |
Sep 19, 2018 | 21.44 | 21.47 | 21.40 | 21.43 | 9,992 | -0.12(-0.58%) |
Sep 18, 2018 | 21.40 | 21.63 | 21.40 | 21.55 | 9,056 | +0.21(+0.96%) |
Sep 17, 2018 | 21.39 | 21.45 | 21.24 | 21.34 | 9,748 | +0.40(+1.93%) |
Sep 14, 2018 | 21.00 | 21.03 | 20.85 | 20.94 | 10,700 | +0.11(+0.53%) |
Sep 13, 2018 | 20.89 | 20.89 | 20.82 | 20.83 | 6,228 | -0.13(-0.62%) |
Sep 12, 2018 | 20.98 | 21.04 | 20.88 | 20.96 | 101,565 | +0.05(+0.24%) |
Sep 11, 2018 | 20.81 | 20.96 | 20.81 | 20.91 | 23,126 | +0.00(+0.00%) |
Sep 10, 2018 | 20.94 | 20.94 | 20.86 | 20.91 | 16,851 | +0.32(+1.55%) |
Sep 07, 2018 | 20.61 | 20.62 | 20.53 | 20.59 | 19,500 | -0.34(-1.62%) |
Sep 06, 2018 | 20.99 | 20.99 | 20.82 | 20.93 | 13,891 | -0.01(-0.05%) |
Sep 05, 2018 | 21.08 | 21.08 | 20.93 | 20.94 | 13,434 | +0.12(+0.58%) |
Sep 04, 2018 | 20.58 | 20.84 | 20.58 | 20.82 | 21,200 | -0.74(-3.43%) |
Aug 31, 2018 | 21.56 | 21.56 | 21.56 | 0 | -0.11(-0.51%) | |
Aug 30, 2018 | 21.66 | 21.72 | 21.61 | 21.67 | 12,803 | -0.07(-0.32%) |
Aug 29, 2018 | 21.52 | 21.74 | 21.51 | 21.74 | 6,302 | +0.11(+0.51%) |
Aug 28, 2018 | 21.73 | 21.73 | 21.58 | 21.63 | 8,414 | +0.09(+0.42%) |
Aug 27, 2018 | 21.46 | 21.60 | 21.46 | 21.54 | 13,528 | +0.17(+0.80%) |
Aug 24, 2018 | 21.28 | 21.40 | 21.28 | 21.37 | 12,900 | +0.29(+1.38%) |
Aug 23, 2018 | 21.18 | 21.23 | 21.03 | 21.08 | 25,586 | -0.10(-0.48%) |
Aug 22, 2018 | 21.16 | 21.20 | 21.10 | 21.18 | 7,477 | +0.11(+0.53%) |
Aug 21, 2018 | 21.02 | 21.17 | 20.96 | 21.07 | 25,123 | +0.42(+2.02%) |
Aug 20, 2018 | 20.70 | 20.76 | 20.62 | 20.65 | 13,525 | +0.33(+1.61%) |
Aug 17, 2018 | 20.16 | 20.37 | 20.13 | 20.32 | 18,300 | +0.18(+0.87%) |
Aug 16, 2018 | 19.95 | 20.23 | 19.95 | 20.15 | 19,989 | -0.19(-0.91%) |
Aug 15, 2018 | 20.25 | 20.41 | 20.25 | 20.34 | 12,108 | -0.38(-1.86%) |
Aug 14, 2018 | 20.73 | 20.77 | 20.66 | 20.72 | 19,958 | +0.25(+1.22%) |
Aug 13, 2018 | 20.50 | 20.55 | 20.43 | 20.47 | 18,059 | -0.02(-0.10%) |
Aug 10, 2018 | 20.43 | 20.54 | 20.34 | 20.49 | 6,500 | -0.43(-2.06%) |
Aug 09, 2018 | 21.07 | 21.07 | 20.92 | 20.92 | 9,751 | +0.02(+0.10%) |
Aug 08, 2018 | 20.86 | 20.96 | 20.86 | 20.90 | 11,911 | -0.07(-0.33%) |
Aug 07, 2018 | 20.95 | 21.01 | 20.95 | 20.97 | 9,028 | +0.22(+1.06%) |
Aug 06, 2018 | 20.78 | 20.79 | 20.72 | 20.75 | 12,600 | -0.03(-0.14%) |
Aug 03, 2018 | 20.66 | 20.78 | 20.66 | 20.78 | 24,100 | +0.44(+2.16%) |
Aug 02, 2018 | 20.21 | 20.37 | 20.18 | 20.34 | 13,488 | -0.07(-0.34%) |
Aug 01, 2018 | 20.48 | 20.50 | 20.32 | 20.41 | 9,235 | -0.23(-1.14%) |
Jul 31, 2018 | 20.84 | 20.84 | 20.61 | 20.64 | 10,879 | -0.30(-1.41%) |
Jul 30, 2018 | 20.88 | 21.00 | 20.85 | 20.94 | 7,177 | +0.08(+0.36%) |
Jul 27, 2018 | 20.89 | 20.98 | 20.81 | 20.86 | 16,900 | +0.56(+2.78%) |
Jul 26, 2018 | 20.36 | 20.38 | 19.77 | 20.30 | 13,987 | -0.29(-1.38%) |
Jul 25, 2018 | 20.49 | 20.59 | 20.33 | 20.59 | 8,287 | +0.10(+0.49%) |
Jul 24, 2018 | 20.64 | 20.67 | 20.44 | 20.48 | 11,681 | -0.07(-0.36%) |
Jul 23, 2018 | 20.50 | 20.57 | 20.46 | 20.56 | 10,451 | +0.22(+1.06%) |
Jul 20, 2018 | 20.22 | 20.39 | 20.18 | 20.34 | 12,198 | +0.15(+0.76%) |
Jul 19, 2018 | 20.14 | 20.25 | 20.09 | 20.19 | 5,246 | -0.18(-0.91%) |
Jul 18, 2018 | 20.30 | 20.44 | 20.30 | 20.38 | 7,085 | -0.18(-0.85%) |
Jul 17, 2018 | 20.32 | 20.58 | 20.32 | 20.55 | 8,499 | -0.24(-1.15%) |
Jul 16, 2018 | 20.75 | 20.84 | 20.72 | 20.79 | 6,793 | +0.06(+0.29%) |
Jul 13, 2018 | 20.62 | 20.73 | 20.60 | 20.73 | 7,571 | -0.10(-0.48%) |
Jul 12, 2018 | 20.73 | 20.83 | 20.73 | 20.83 | 26,226 | +0.21(+1.02%) |
Jul 11, 2018 | 20.88 | 20.88 | 20.56 | 20.62 | 12,025 | -0.40(-1.90%) |
Jul 10, 2018 | 20.91 | 21.04 | 20.91 | 21.02 | 6,534 | +0.14(+0.69%) |
Jul 09, 2018 | 20.84 | 20.91 | 20.84 | 20.88 | 5,603 | +0.04(+0.19%) |
Jul 06, 2018 | 20.80 | 20.84 | 20.80 | 20.84 | 7,394 | +0.11(+0.51%) |
Jul 05, 2018 | 20.64 | 20.74 | 20.64 | 20.73 | 9,133 | +0.53(+2.62%) |
Jul 03, 2018 | 20.20 | 20.20 | 20.20 | 0 | +0.02(+0.10%) | |
Jul 02, 2018 | 20.16 | 20.20 | 20.10 | 20.18 | 9,977 | -0.21(-1.01%) |
Jun 29, 2018 | 20.43 | 20.50 | 20.37 | 20.39 | 85,980 | +0.19(+0.95%) |
Jun 28, 2018 | 20.18 | 20.25 | 20.16 | 20.19 | 10,512 | +0.06(+0.31%) |
Jun 27, 2018 | 20.33 | 20.38 | 20.03 | 20.13 | 10,535 | -0.27(-1.32%) |
Jun 26, 2018 | 20.41 | 20.48 | 20.38 | 20.40 | 12,527 | -0.22(-1.07%) |
Jun 25, 2018 | 20.80 | 20.80 | 20.55 | 20.62 | 8,400 | -0.23(-1.10%) |
Jun 22, 2018 | 20.81 | 20.89 | 20.74 | 20.85 | 4,207 | -0.28(-1.33%) |
Jun 21, 2018 | 21.11 | 21.13 | 21.01 | 21.13 | 9,919 | -0.10(-0.47%) |
Jun 20, 2018 | 21.27 | 21.34 | 21.20 | 21.23 | 4,302 | +0.18(+0.86%) |
Jun 19, 2018 | 21.04 | 21.14 | 20.98 | 21.05 | 16,867 | -0.12(-0.57%) |
Jun 18, 2018 | 21.09 | 21.18 | 21.00 | 21.17 | 5,231 | -0.17(-0.80%) |
Jun 15, 2018 | 21.38 | 21.24 | 21.34 | 4,274 | -0.03(-0.14%) | |
Jun 14, 2018 | 21.40 | 21.43 | 21.37 | 21.37 | 3,775 | +0.01(+0.06%) |
Jun 13, 2018 | 21.45 | 21.46 | 21.26 | 21.36 | 4,706 | -0.36(-1.67%) |
Jun 12, 2018 | 21.75 | 21.84 | 21.65 | 21.72 | 11,019 | +0.05(+0.23%) |
Jun 11, 2018 | 21.68 | 21.72 | 21.66 | 21.67 | 3,202 | +0.13(+0.60%) |
Jun 08, 2018 | 21.41 | 21.57 | 21.40 | 21.54 | 9,055 | -0.01(-0.05%) |
Jun 07, 2018 | 21.61 | 21.61 | 21.49 | 21.55 | 3,863 | -0.18(-0.81%) |
Jun 06, 2018 | 21.66 | 21.76 | 21.60 | 21.73 | 8,483 | +0.38(+1.76%) |
Jun 05, 2018 | 21.24 | 21.41 | 21.23 | 21.35 | 10,356 | +0.14(+0.66%) |
Jun 04, 2018 | 21.32 | 21.32 | 21.21 | 21.21 | 6,700 | +0.71(+3.49%) |
Jun 01, 2018 | 20.48 | 20.57 | 20.47 | 20.50 | 3,796 | +0.09(+0.44%) |
May 31, 2018 | 20.41 | 20.46 | 20.15 | 20.41 | 8,831 | +0.14(+0.67%) |
May 30, 2018 | 20.18 | 20.27 | 20.07 | 20.27 | 19,553 | +0.46(+2.32%) |
May 29, 2018 | 19.83 | 19.96 | 19.64 | 19.81 | 5,336 | -0.55(-2.70%) |
May 25, 2018 | 20.36 | 20.36 | 20.36 | 0 | -0.41(-1.97%) | |
May 24, 2018 | 20.67 | 20.77 | 20.63 | 20.77 | 9,228 | -0.18(-0.86%) |
May 23, 2018 | 20.68 | 20.99 | 20.57 | 20.95 | 3,440 | -0.20(-0.95%) |
May 22, 2018 | 21.06 | 21.22 | 21.06 | 21.15 | 9,273 | +0.14(+0.67%) |
May 21, 2018 | 20.83 | 21.01 | 20.83 | 21.01 | 1,320 | +0.26(+1.25%) |
May 18, 2018 | 20.79 | 20.79 | 20.70 | 20.75 | 4,812 | -0.09(-0.43%) |
May 17, 2018 | 20.92 | 20.94 | 20.67 | 20.84 | 4,584 | +0.19(+0.92%) |
May 16, 2018 | 20.93 | 20.93 | 20.64 | 20.65 | 19,586 | -0.41(-1.92%) |
May 15, 2018 | 20.79 | 21.47 | 20.79 | 21.05 | 13,432 | -0.11(-0.50%) |
May 14, 2018 | 21.03 | 21.16 | 20.93 | 21.16 | 2,440 | -0.28(-1.31%) |
May 11, 2018 | 21.44 | 21.51 | 21.35 | 21.44 | 14,559 | +0.05(+0.23%) |
May 10, 2018 | 21.46 | 21.60 | 21.16 | 21.39 | 13,105 | -0.26(-1.20%) |
May 09, 2018 | 21.40 | 21.70 | 21.33 | 21.65 | 4,705 | +0.36(+1.69%) |
May 08, 2018 | 21.14 | 21.29 | 21.14 | 21.29 | 12,535 | +0.06(+0.28%) |
May 07, 2018 | 21.21 | 21.34 | 21.17 | 21.23 | 8,930 | -0.06(-0.28%) |
May 04, 2018 | 21.16 | 21.33 | 21.16 | 21.29 | 18,505 | -0.09(-0.42%) |
May 03, 2018 | 21.32 | 21.38 | 21.17 | 21.38 | 6,576 | +0.34(+1.64%) |
May 02, 2018 | 21.11 | 21.21 | 21.00 | 21.04 | 4,102 | -0.20(-0.92%) |