Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.64 | 21.64 | 21.09 | 21.21 | 10,620 | -0.59(-2.71%) |
May 30, 2019 | 22.11 | 22.65 | 21.58 | 21.80 | 24,947 | -0.60(-2.68%) |
May 29, 2019 | 22.56 | 22.56 | 22.01 | 22.40 | 22,821 | -0.23(-1.02%) |
May 28, 2019 | 22.91 | 22.98 | 22.63 | 22.63 | 9,423 | -0.47(-2.03%) |
May 24, 2019 | 22.87 | 23.10 | 22.56 | 23.10 | 7,517 | +0.39(+1.72%) |
May 23, 2019 | 23.13 | 23.26 | 22.36 | 22.70 | 10,085 | -0.55(-2.38%) |
May 22, 2019 | 23.50 | 23.50 | 23.21 | 23.26 | 15,731 | -0.24(-1.01%) |
May 21, 2019 | 24.03 | 24.03 | 23.41 | 23.50 | 19,381 | -0.25(-1.04%) |
May 20, 2019 | 23.41 | 23.84 | 23.41 | 23.74 | 8,571 | +0.26(+1.12%) |
May 17, 2019 | 22.81 | 23.56 | 22.38 | 23.48 | 29,249 | +0.51(+2.22%) |
May 16, 2019 | 22.64 | 23.14 | 22.64 | 22.97 | 10,405 | -0.01(-0.04%) |
May 15, 2019 | 22.83 | 23.66 | 22.68 | 22.98 | 22,583 | -0.22(-0.95%) |
May 14, 2019 | 22.82 | 23.20 | 22.82 | 23.20 | 12,059 | +0.57(+2.52%) |
May 13, 2019 | 23.97 | 23.97 | 22.43 | 22.63 | 21,634 | -1.63(-6.74%) |
May 10, 2019 | 24.01 | 24.55 | 24.01 | 24.26 | 8,105 | +0.26(+1.06%) |
May 09, 2019 | 24.03 | 24.30 | 23.97 | 24.01 | 7,848 | -0.20(-0.84%) |
May 08, 2019 | 24.36 | 24.66 | 24.11 | 24.21 | 20,155 | -0.10(-0.42%) |
May 07, 2019 | 24.57 | 24.75 | 24.25 | 24.31 | 14,502 | -0.23(-0.94%) |
May 06, 2019 | 24.70 | 25.58 | 24.22 | 24.54 | 16,102 | -0.43(-1.70%) |
May 03, 2019 | 24.02 | 25.10 | 24.02 | 24.97 | 14,213 | +0.66(+2.70%) |
May 02, 2019 | 24.53 | 24.53 | 24.06 | 24.31 | 11,375 | +0.26(+1.06%) |
May 01, 2019 | 24.26 | 24.61 | 24.05 | 24.06 | 21,739 | -0.19(-0.77%) |
Apr 30, 2019 | 24.21 | 24.43 | 24.02 | 24.24 | 26,801 | +0.03(+0.14%) |
Apr 29, 2019 | 24.20 | 24.22 | 23.53 | 24.21 | 68,245 | +0.12(+0.49%) |
Apr 26, 2019 | 23.45 | 24.18 | 23.45 | 24.09 | 20,321 | +0.50(+2.13%) |
Apr 25, 2019 | 23.41 | 23.69 | 23.13 | 23.59 | 20,935 | +0.17(+0.73%) |
Apr 24, 2019 | 23.80 | 23.80 | 23.18 | 23.42 | 20,694 | -0.32(-1.36%) |
Apr 23, 2019 | 23.10 | 23.74 | 23.10 | 23.74 | 31,079 | +0.74(+3.22%) |
Apr 22, 2019 | 23.12 | 23.12 | 22.71 | 23.00 | 10,475 | -0.12(-0.52%) |
Apr 18, 2019 | 22.86 | 23.24 | 22.79 | 23.12 | 15,388 | +0.20(+0.89%) |
Apr 17, 2019 | 23.07 | 23.37 | 22.87 | 22.92 | 28,053 | +0.14(+0.64%) |
Apr 16, 2019 | 22.96 | 23.30 | 22.77 | 22.77 | 11,260 | -0.11(-0.48%) |
Apr 15, 2019 | 22.87 | 23.08 | 22.77 | 22.88 | 8,183 | -0.20(-0.88%) |
Apr 12, 2019 | 22.91 | 23.15 | 22.85 | 23.09 | 9,632 | +0.33(+1.46%) |
Apr 11, 2019 | 22.87 | 23.05 | 22.58 | 22.76 | 17,320 | +0.28(+1.25%) |
Apr 10, 2019 | 22.28 | 22.47 | 22.28 | 22.47 | 6,850 | +0.43(+1.93%) |
Apr 09, 2019 | 22.58 | 22.58 | 21.96 | 22.05 | 11,292 | -0.49(-2.15%) |
Apr 08, 2019 | 22.48 | 22.71 | 22.44 | 22.53 | 13,491 | +0.01(+0.04%) |
Apr 05, 2019 | 22.31 | 22.81 | 21.95 | 22.53 | 24,315 | +0.52(+2.36%) |
Apr 04, 2019 | 21.71 | 22.09 | 21.41 | 22.01 | 27,777 | +0.23(+1.06%) |
Apr 03, 2019 | 21.62 | 21.84 | 21.62 | 21.78 | 16,134 | +0.17(+0.79%) |
Apr 02, 2019 | 21.67 | 21.87 | 21.50 | 21.61 | 21,186 | -0.07(-0.31%) |
Apr 01, 2019 | 21.61 | 22.09 | 21.46 | 21.67 | 16,524 | +0.16(+0.75%) |
Mar 29, 2019 | 21.68 | 21.86 | 21.27 | 21.51 | 29,484 | +0.00(+0.00%) |
Mar 28, 2019 | 21.28 | 21.51 | 21.21 | 21.51 | 19,011 | +0.23(+1.08%) |
Mar 27, 2019 | 21.31 | 21.51 | 20.91 | 21.28 | 29,176 | -0.10(-0.48%) |
Mar 26, 2019 | 21.18 | 21.45 | 21.11 | 21.38 | 17,137 | +0.45(+2.16%) |
Mar 25, 2019 | 20.61 | 21.13 | 19.92 | 20.93 | 22,508 | +0.21(+1.03%) |
Mar 22, 2019 | 21.40 | 22.13 | 20.66 | 20.72 | 29,014 | -0.83(-3.87%) |
Mar 21, 2019 | 22.11 | 22.53 | 21.54 | 21.55 | 20,664 | -0.53(-2.39%) |
Mar 20, 2019 | 22.82 | 23.02 | 22.00 | 22.08 | 21,144 | -0.75(-3.28%) |
Mar 19, 2019 | 23.45 | 23.45 | 22.81 | 22.83 | 21,864 | -0.60(-2.54%) |
Mar 18, 2019 | 23.16 | 23.83 | 22.90 | 23.43 | 18,982 | +0.38(+1.66%) |
Mar 15, 2019 | 23.10 | 24.11 | 22.81 | 23.04 | 116,528 | +0.06(+0.26%) |
Mar 14, 2019 | 23.08 | 23.30 | 22.77 | 22.98 | 10,119 | -0.09(-0.37%) |
Mar 13, 2019 | 23.10 | 23.40 | 22.89 | 23.07 | 9,951 | +0.10(+0.44%) |
Mar 12, 2019 | 22.82 | 23.26 | 22.29 | 22.97 | 17,439 | +0.05(+0.22%) |
Mar 11, 2019 | 22.66 | 22.92 | 22.33 | 22.92 | 8,457 | -0.05(-0.22%) |
Mar 08, 2019 | 23.01 | 23.23 | 22.73 | 22.97 | 12,216 | -0.03(-0.15%) |
Mar 07, 2019 | 23.79 | 23.79 | 22.97 | 23.00 | 15,226 | -0.43(-1.82%) |
Mar 06, 2019 | 23.77 | 23.83 | 23.43 | 23.43 | 52,871 | -0.31(-1.29%) |
Mar 05, 2019 | 23.90 | 24.08 | 23.67 | 23.73 | 40,499 | -0.05(-0.21%) |
Mar 04, 2019 | 23.98 | 24.18 | 23.79 | 23.79 | 19,561 | -0.29(-1.20%) |
Mar 01, 2019 | 23.89 | 24.08 | 23.57 | 24.07 | 40,526 | +0.41(+1.73%) |
Feb 28, 2019 | 23.84 | 24.27 | 23.52 | 23.67 | 39,826 | -0.09(-0.36%) |
Feb 27, 2019 | 24.11 | 24.12 | 23.72 | 23.75 | 5,944 | -0.01(-0.04%) |
Feb 26, 2019 | 24.07 | 24.67 | 23.44 | 23.76 | 25,401 | -0.29(-1.20%) |
Feb 25, 2019 | 24.13 | 24.27 | 23.86 | 24.05 | 28,691 | -0.03(-0.11%) |
Feb 22, 2019 | 23.92 | 24.07 | 23.64 | 24.07 | 15,127 | +0.21(+0.89%) |
Feb 21, 2019 | 24.16 | 24.16 | 23.68 | 23.86 | 17,566 | +0.13(+0.54%) |
Feb 20, 2019 | 24.18 | 24.18 | 23.55 | 23.73 | 24,700 | +0.25(+1.04%) |
Feb 19, 2019 | 22.70 | 23.72 | 22.49 | 23.49 | 18,051 | +0.55(+2.40%) |
Feb 15, 2019 | 22.69 | 23.41 | 22.69 | 22.94 | 20,327 | +0.39(+1.73%) |
Feb 14, 2019 | 22.68 | 23.10 | 22.52 | 22.55 | 14,628 | -0.18(-0.78%) |
Feb 13, 2019 | 22.56 | 22.98 | 22.30 | 22.73 | 11,470 | +0.08(+0.34%) |
Feb 12, 2019 | 22.18 | 22.69 | 22.18 | 22.65 | 10,124 | +0.33(+1.48%) |
Feb 11, 2019 | 22.21 | 22.33 | 22.05 | 22.32 | 11,743 | +0.24(+1.07%) |
Feb 08, 2019 | 21.94 | 22.59 | 21.86 | 22.08 | 16,782 | -0.17(-0.76%) |
Feb 07, 2019 | 21.95 | 22.42 | 21.45 | 22.25 | 19,702 | +0.34(+1.54%) |
Feb 06, 2019 | 21.96 | 22.13 | 21.81 | 21.91 | 13,555 | -0.03(-0.12%) |
Feb 05, 2019 | 21.72 | 21.95 | 21.61 | 21.94 | 8,968 | +0.13(+0.58%) |
Feb 04, 2019 | 21.51 | 21.82 | 21.45 | 21.81 | 9,480 | +0.23(+1.06%) |
Feb 01, 2019 | 21.51 | 21.83 | 21.42 | 21.59 | 9,218 | +0.20(+0.95%) |
Jan 31, 2019 | 21.82 | 21.87 | 21.36 | 21.38 | 13,997 | -0.38(-1.75%) |
Jan 30, 2019 | 21.70 | 21.96 | 21.01 | 21.76 | 19,908 | +0.20(+0.94%) |
Jan 29, 2019 | 20.91 | 21.97 | 20.91 | 21.56 | 22,954 | +0.59(+2.82%) |
Jan 28, 2019 | 20.93 | 21.26 | 20.84 | 20.97 | 23,201 | +0.00(+0.00%) |
Jan 25, 2019 | 21.23 | 21.23 | 20.73 | 20.97 | 11,818 | -0.10(-0.48%) |
Jan 24, 2019 | 20.87 | 21.19 | 20.69 | 21.07 | 3,476 | +0.13(+0.61%) |
Jan 23, 2019 | 20.62 | 21.03 | 20.60 | 20.94 | 11,639 | +0.25(+1.19%) |
Jan 22, 2019 | 20.79 | 20.87 | 20.60 | 20.70 | 16,825 | -0.21(-1.01%) |
Jan 18, 2019 | 20.73 | 21.29 | 20.73 | 20.91 | 11,345 | +0.19(+0.94%) |
Jan 17, 2019 | 20.74 | 21.08 | 20.71 | 20.71 | 11,552 | -0.15(-0.73%) |
Jan 16, 2019 | 20.67 | 20.98 | 20.59 | 20.87 | 15,106 | +0.22(+1.07%) |
Jan 15, 2019 | 20.49 | 20.73 | 20.23 | 20.65 | 8,425 | +0.17(+0.83%) |
Jan 14, 2019 | 20.52 | 20.71 | 20.32 | 20.48 | 18,606 | -0.03(-0.16%) |
Jan 11, 2019 | 20.54 | 20.54 | 20.14 | 20.51 | 21,863 | -0.16(-0.78%) |
Jan 10, 2019 | 20.49 | 20.69 | 20.35 | 20.67 | 14,587 | -0.04(-0.20%) |
Jan 09, 2019 | 20.76 | 20.78 | 20.48 | 20.71 | 14,931 | +0.01(+0.04%) |
Jan 08, 2019 | 20.67 | 20.88 | 20.55 | 20.71 | 9,428 | +0.07(+0.33%) |
Jan 07, 2019 | 20.56 | 20.87 | 20.12 | 20.64 | 33,378 | -0.01(-0.04%) |
Jan 04, 2019 | 19.92 | 20.65 | 19.68 | 20.65 | 21,036 | +0.93(+4.72%) |
Jan 03, 2019 | 19.61 | 20.06 | 19.44 | 19.72 | 12,601 | +0.00(+0.00%) |
Jan 02, 2019 | 19.35 | 19.78 | 19.35 | 19.72 | 23,081 | +0.30(+1.53%) |
Dec 31, 2018 | 19.34 | 19.72 | 19.33 | 19.42 | 21,154 | +0.08(+0.44%) |
Dec 28, 2018 | 18.76 | 19.90 | 18.45 | 19.33 | 27,064 | +0.58(+3.07%) |
Dec 27, 2018 | 18.78 | 19.22 | 18.35 | 18.76 | 30,666 | -0.22(-1.16%) |
Dec 26, 2018 | 18.84 | 19.22 | 18.81 | 18.98 | 33,380 | +0.28(+1.49%) |
Dec 24, 2018 | 18.88 | 19.77 | 18.13 | 18.70 | 21,745 | -0.27(-1.43%) |
Dec 21, 2018 | 19.27 | 19.76 | 18.94 | 18.97 | 100,101 | -0.44(-2.27%) |
Dec 20, 2018 | 19.76 | 19.76 | 19.21 | 19.41 | 80,343 | -0.36(-1.84%) |
Dec 19, 2018 | 20.44 | 20.68 | 19.76 | 19.77 | 33,905 | -0.62(-3.03%) |
Dec 18, 2018 | 20.43 | 20.71 | 20.16 | 20.39 | 29,374 | -0.05(-0.23%) |
Dec 17, 2018 | 20.77 | 20.93 | 20.21 | 20.44 | 34,255 | -0.38(-1.85%) |
Dec 14, 2018 | 20.73 | 20.93 | 20.18 | 20.82 | 28,245 | +0.13(+0.61%) |
Dec 13, 2018 | 20.82 | 21.31 | 20.32 | 20.70 | 25,975 | -0.22(-1.05%) |
Dec 12, 2018 | 20.52 | 21.09 | 20.52 | 20.92 | 23,090 | +0.46(+2.23%) |
Dec 11, 2018 | 20.53 | 20.70 | 20.31 | 20.46 | 16,245 | +0.16(+0.79%) |
Dec 10, 2018 | 20.05 | 20.66 | 19.71 | 20.30 | 18,357 | +0.03(+0.13%) |
Dec 07, 2018 | 21.58 | 21.62 | 20.06 | 20.27 | 52,355 | -1.29(-5.97%) |
Dec 06, 2018 | 21.42 | 22.68 | 21.42 | 21.56 | 17,654 | -0.08(-0.39%) |
Dec 04, 2018 | 22.68 | 22.79 | 21.64 | 21.64 | 32,264 | -1.03(-4.55%) |
Dec 03, 2018 | 22.68 | 22.85 | 22.38 | 22.68 | 15,698 | +0.12(+0.53%) |
Nov 30, 2018 | 22.29 | 22.82 | 22.29 | 22.56 | 47,982 | +0.30(+1.33%) |
Nov 29, 2018 | 22.63 | 23.06 | 22.20 | 22.26 | 19,724 | -0.51(-2.23%) |
Nov 28, 2018 | 21.71 | 22.79 | 21.71 | 22.77 | 23,028 | +1.03(+4.72%) |
Nov 27, 2018 | 21.64 | 22.16 | 21.60 | 21.74 | 20,332 | -0.04(-0.19%) |
Nov 26, 2018 | 21.81 | 22.08 | 21.60 | 21.79 | 17,247 | +0.01(+0.04%) |
Nov 23, 2018 | 21.73 | 21.86 | 21.56 | 21.78 | 7,373 | -0.05(-0.23%) |
Nov 21, 2018 | 21.83 | 21.83 | 21.83 | 0 | +0.37(+1.72%) | |
Nov 20, 2018 | 21.86 | 21.98 | 21.46 | 21.46 | 22,293 | -0.55(-2.48%) |
Nov 19, 2018 | 21.98 | 22.34 | 21.86 | 22.00 | 18,039 | -0.05(-0.23%) |
Nov 16, 2018 | 22.10 | 22.28 | 21.92 | 22.05 | 26,997 | -0.15(-0.68%) |
Nov 15, 2018 | 21.84 | 22.27 | 21.39 | 22.21 | 19,156 | +0.38(+1.73%) |
Nov 14, 2018 | 22.33 | 22.45 | 21.58 | 21.83 | 20,036 | -0.55(-2.44%) |
Nov 13, 2018 | 22.16 | 22.67 | 21.80 | 22.37 | 14,815 | +0.35(+1.60%) |
Nov 12, 2018 | 22.32 | 22.38 | 21.95 | 22.02 | 8,918 | -0.21(-0.95%) |
Nov 09, 2018 | 21.56 | 22.38 | 21.56 | 22.23 | 19,980 | +0.60(+2.76%) |
Nov 08, 2018 | 21.67 | 21.86 | 21.30 | 21.63 | 36,208 | -0.22(-1.00%) |
Nov 07, 2018 | 21.47 | 21.95 | 21.47 | 21.85 | 17,304 | +0.34(+1.60%) |
Nov 06, 2018 | 21.38 | 22.05 | 21.27 | 21.51 | 24,981 | +0.02(+0.08%) |
Nov 05, 2018 | 21.48 | 22.03 | 21.44 | 21.49 | 23,505 | -0.03(-0.12%) |
Nov 02, 2018 | 21.56 | 22.05 | 21.45 | 21.52 | 16,769 | -0.12(-0.56%) |
Nov 01, 2018 | 21.46 | 21.69 | 21.44 | 21.64 | 29,945 | +0.11(+0.53%) |
Oct 31, 2018 | 21.70 | 21.70 | 21.42 | 21.53 | 34,760 | -0.01(-0.04%) |
Oct 30, 2018 | 21.81 | 22.10 | 21.42 | 21.53 | 35,505 | -0.28(-1.27%) |
Oct 29, 2018 | 22.42 | 22.74 | 21.81 | 21.81 | 58,639 | -0.57(-2.55%) |
Oct 26, 2018 | 21.58 | 22.78 | 21.47 | 22.38 | 25,094 | +0.55(+2.54%) |
Oct 25, 2018 | 21.44 | 22.42 | 21.44 | 21.83 | 39,998 | +0.54(+2.53%) |
Oct 24, 2018 | 21.76 | 22.70 | 21.25 | 21.29 | 24,185 | -0.61(-2.80%) |
Oct 23, 2018 | 22.58 | 23.06 | 21.75 | 21.90 | 20,056 | -0.93(-4.09%) |
Oct 22, 2018 | 22.70 | 23.62 | 22.70 | 22.84 | 15,163 | +0.13(+0.56%) |
Oct 19, 2018 | 23.02 | 24.26 | 22.28 | 22.71 | 35,560 | -0.57(-2.46%) |
Oct 18, 2018 | 23.13 | 23.79 | 23.12 | 23.28 | 12,028 | +0.04(+0.18%) |
Oct 17, 2018 | 23.34 | 23.96 | 23.24 | 23.24 | 14,557 | -0.32(-1.36%) |
Oct 16, 2018 | 22.74 | 23.80 | 22.74 | 23.56 | 19,326 | +0.56(+2.45%) |
Oct 15, 2018 | 22.81 | 23.32 | 22.70 | 23.00 | 18,360 | +0.19(+0.81%) |
Oct 12, 2018 | 23.42 | 23.79 | 22.53 | 22.81 | 39,128 | -0.61(-2.59%) |
Oct 11, 2018 | 24.09 | 24.17 | 23.42 | 23.42 | 16,757 | -0.88(-3.63%) |
Oct 10, 2018 | 24.35 | 24.70 | 24.14 | 24.30 | 16,542 | -0.05(-0.21%) |
Oct 09, 2018 | 24.27 | 24.79 | 24.12 | 24.35 | 16,494 | -0.08(-0.31%) |
Oct 08, 2018 | 24.01 | 24.57 | 24.01 | 24.43 | 13,007 | +0.25(+1.04%) |
Oct 05, 2018 | 24.32 | 24.71 | 24.17 | 24.17 | 10,941 | -0.16(-0.66%) |
Oct 04, 2018 | 23.84 | 24.39 | 23.84 | 24.33 | 12,109 | +0.35(+1.47%) |
Oct 03, 2018 | 23.65 | 24.18 | 23.42 | 23.98 | 11,460 | +0.47(+2.00%) |
Oct 02, 2018 | 23.99 | 24.12 | 23.48 | 23.51 | 13,705 | -0.21(-0.89%) |
Oct 01, 2018 | 24.41 | 24.54 | 23.63 | 23.72 | 18,674 | -0.55(-2.25%) |
Sep 28, 2018 | 24.26 | 24.56 | 23.89 | 24.27 | 14,985 | +0.13(+0.56%) |
Sep 27, 2018 | 24.61 | 24.61 | 23.90 | 24.13 | 14,566 | -0.33(-1.34%) |
Sep 26, 2018 | 24.59 | 24.79 | 24.43 | 24.46 | 27,172 | -0.13(-0.55%) |
Sep 25, 2018 | 24.82 | 24.85 | 24.43 | 24.59 | 10,658 | -0.15(-0.61%) |
Sep 24, 2018 | 24.93 | 25.05 | 24.60 | 24.75 | 15,787 | -0.30(-1.21%) |
Sep 21, 2018 | 24.83 | 25.06 | 24.83 | 25.05 | 61,249 | +0.14(+0.57%) |
Sep 20, 2018 | 24.72 | 25.15 | 24.72 | 24.91 | 18,229 | +0.26(+1.06%) |
Sep 19, 2018 | 24.88 | 25.22 | 24.64 | 24.64 | 17,049 | -0.37(-1.48%) |
Sep 18, 2018 | 25.55 | 25.66 | 25.01 | 25.01 | 16,776 | -0.54(-2.11%) |
Sep 17, 2018 | 25.83 | 25.83 | 25.30 | 25.55 | 12,767 | -0.13(-0.49%) |
Sep 14, 2018 | 25.26 | 26.75 | 25.22 | 25.68 | 31,278 | +0.27(+1.06%) |
Sep 13, 2018 | 25.75 | 25.95 | 25.29 | 25.41 | 11,419 | -0.13(-0.49%) |
Sep 12, 2018 | 26.04 | 26.04 | 25.39 | 25.54 | 16,318 | -0.33(-1.27%) |
Sep 11, 2018 | 26.08 | 26.31 | 25.77 | 25.86 | 15,173 | -0.57(-2.16%) |
Sep 10, 2018 | 26.51 | 26.55 | 25.30 | 26.44 | 15,452 | -0.09(-0.35%) |
Sep 07, 2018 | 26.34 | 27.25 | 26.34 | 26.53 | 23,310 | +0.18(+0.70%) |
Sep 06, 2018 | 26.05 | 26.46 | 26.02 | 26.34 | 13,678 | +0.18(+0.71%) |
Sep 05, 2018 | 25.96 | 26.30 | 25.88 | 26.16 | 22,515 | +0.29(+1.11%) |
Sep 04, 2018 | 25.84 | 26.15 | 25.65 | 25.87 | 27,401 | -0.05(-0.19%) |
Aug 31, 2018 | 25.92 | 25.92 | 25.92 | 0 | -0.08(-0.29%) | |
Aug 30, 2018 | 25.92 | 26.14 | 25.92 | 26.00 | 16,772 | -0.03(-0.10%) |
Aug 29, 2018 | 26.12 | 26.56 | 25.90 | 26.02 | 17,296 | +0.05(+0.19%) |
Aug 28, 2018 | 26.27 | 26.34 | 25.97 | 25.97 | 14,424 | -0.23(-0.89%) |
Aug 27, 2018 | 26.68 | 27.10 | 26.20 | 26.21 | 13,064 | -0.32(-1.20%) |
Aug 24, 2018 | 26.56 | 26.60 | 26.41 | 26.53 | 13,512 | -0.05(-0.19%) |
Aug 23, 2018 | 26.59 | 26.62 | 26.17 | 26.58 | 6,901 | -0.07(-0.25%) |
Aug 22, 2018 | 26.52 | 26.69 | 26.39 | 26.64 | 16,564 | +0.06(+0.22%) |
Aug 21, 2018 | 26.17 | 26.78 | 26.10 | 26.58 | 17,514 | +0.51(+1.96%) |
Aug 20, 2018 | 26.15 | 26.45 | 25.80 | 26.07 | 18,475 | -0.08(-0.29%) |
Aug 17, 2018 | 26.15 | 26.23 | 25.99 | 26.15 | 27,982 | -0.08(-0.32%) |
Aug 16, 2018 | 25.88 | 26.30 | 25.88 | 26.23 | 19,197 | +0.40(+1.55%) |
Aug 15, 2018 | 25.89 | 26.27 | 25.77 | 25.83 | 8,987 | -0.22(-0.83%) |
Aug 14, 2018 | 25.85 | 26.24 | 25.61 | 26.05 | 18,145 | +0.20(+0.78%) |
Aug 13, 2018 | 26.08 | 26.19 | 25.61 | 25.85 | 16,073 | -0.16(-0.61%) |
Aug 10, 2018 | 25.91 | 26.39 | 25.83 | 26.01 | 20,807 | -0.04(-0.16%) |
Aug 09, 2018 | 26.05 | 26.12 | 25.81 | 26.05 | 17,774 | +0.15(+0.58%) |
Aug 08, 2018 | 25.96 | 26.13 | 25.86 | 25.90 | 4,559 | -0.08(-0.29%) |
Aug 07, 2018 | 26.50 | 26.50 | 25.76 | 25.97 | 4,941 | +0.15(+0.58%) |
Aug 06, 2018 | 25.99 | 26.11 | 25.64 | 25.82 | 4,989 | -0.14(-0.55%) |
Aug 03, 2018 | 26.40 | 26.41 | 25.96 | 25.97 | 10,045 | -0.52(-1.96%) |
Aug 02, 2018 | 25.92 | 26.69 | 25.91 | 26.48 | 8,633 | +0.35(+1.34%) |
Aug 01, 2018 | 25.71 | 26.75 | 25.71 | 26.13 | 10,177 | +0.20(+0.77%) |
Jul 31, 2018 | 25.81 | 26.15 | 25.46 | 25.93 | 21,509 | +0.29(+1.14%) |
Jul 30, 2018 | 25.95 | 26.32 | 25.55 | 25.64 | 12,075 | -0.33(-1.29%) |
Jul 27, 2018 | 26.22 | 26.54 | 25.86 | 25.97 | 17,100 | -0.58(-2.17%) |
Jul 26, 2018 | 26.36 | 26.70 | 25.91 | 26.55 | 12,822 | +0.27(+1.02%) |
Jul 25, 2018 | 26.58 | 26.01 | 26.28 | 11,680 | -0.16(-0.60%) | |
Jul 24, 2018 | 25.98 | 26.73 | 25.55 | 26.44 | 35,069 | +0.68(+2.63%) |
Jul 23, 2018 | 26.23 | 26.23 | 25.59 | 25.76 | 16,321 | -0.32(-1.22%) |
Jul 20, 2018 | 25.65 | 26.27 | 25.65 | 26.08 | 18,561 | +0.48(+1.89%) |
Jul 19, 2018 | 25.34 | 25.83 | 25.34 | 25.60 | 19,420 | +0.25(+0.99%) |
Jul 18, 2018 | 25.33 | 25.53 | 25.19 | 25.35 | 27,080 | -0.10(-0.39%) |
Jul 17, 2018 | 25.68 | 25.77 | 25.38 | 25.45 | 17,810 | -0.24(-0.94%) |
Jul 16, 2018 | 25.31 | 25.69 | 25.24 | 25.69 | 18,688 | +0.37(+1.45%) |
Jul 13, 2018 | 25.67 | 25.67 | 25.19 | 25.32 | 10,040 | -0.27(-1.05%) |
Jul 12, 2018 | 26.01 | 26.01 | 25.31 | 25.59 | 13,552 | -0.17(-0.65%) |
Jul 11, 2018 | 25.92 | 26.28 | 25.57 | 25.76 | 17,777 | -0.26(-1.00%) |
Jul 10, 2018 | 26.12 | 26.71 | 25.95 | 26.02 | 12,166 | -0.43(-1.64%) |
Jul 09, 2018 | 26.40 | 26.78 | 26.40 | 26.45 | 30,129 | +0.08(+0.32%) |
Jul 06, 2018 | 26.15 | 26.78 | 25.98 | 26.37 | 16,966 | +0.23(+0.86%) |
Jul 05, 2018 | 26.30 | 25.72 | 26.14 | 29,092 | +0.10(+0.39%) | |
Jul 03, 2018 | 26.04 | 26.04 | 26.04 | 0 | +0.41(+1.60%) | |
Jul 02, 2018 | 25.03 | 25.64 | 25.03 | 25.63 | 31,245 | +0.49(+1.96%) |
Jun 29, 2018 | 25.71 | 25.77 | 25.06 | 25.14 | 30,407 | -0.39(-1.54%) |
Jun 28, 2018 | 25.59 | 26.12 | 25.47 | 25.53 | 18,643 | -0.14(-0.55%) |
Jun 27, 2018 | 26.32 | 26.32 | 25.67 | 25.67 | 36,365 | -0.57(-2.17%) |
Jun 26, 2018 | 26.50 | 26.79 | 26.18 | 26.24 | 23,951 | -0.13(-0.48%) |
Jun 25, 2018 | 26.76 | 26.76 | 26.25 | 26.37 | 21,332 | -0.51(-1.90%) |
Jun 22, 2018 | 26.10 | 27.48 | 26.10 | 26.88 | 108,320 | +0.24(+0.91%) |
Jun 21, 2018 | 26.79 | 27.01 | 26.28 | 26.63 | 13,831 | -0.18(-0.65%) |
Jun 20, 2018 | 26.53 | 27.00 | 26.34 | 26.81 | 25,623 | +0.29(+1.10%) |
Jun 19, 2018 | 26.07 | 26.71 | 25.56 | 26.52 | 21,508 | +0.35(+1.34%) |
Jun 18, 2018 | 25.83 | 26.24 | 25.83 | 26.17 | 22,338 | +0.23(+0.87%) |
Jun 15, 2018 | 26.14 | 25.51 | 25.94 | 52,320 | +0.18(+0.71%) | |
Jun 14, 2018 | 25.81 | 25.81 | 25.26 | 25.76 | 14,909 | +0.17(+0.65%) |
Jun 13, 2018 | 25.56 | 25.97 | 25.46 | 25.59 | 14,225 | +0.13(+0.53%) |
Jun 12, 2018 | 25.73 | 25.84 | 25.26 | 25.45 | 16,850 | -0.22(-0.85%) |
Jun 11, 2018 | 25.98 | 26.21 | 25.46 | 25.67 | 18,075 | -0.26(-1.00%) |
Jun 08, 2018 | 26.33 | 26.33 | 25.29 | 25.93 | 24,652 | -0.46(-1.74%) |
Jun 07, 2018 | 26.23 | 26.65 | 25.93 | 26.39 | 8,466 | +0.16(+0.61%) |
Jun 06, 2018 | 25.66 | 26.37 | 25.60 | 26.23 | 33,179 | +0.34(+1.32%) |
Jun 05, 2018 | 25.88 | 26.06 | 25.39 | 25.89 | 14,736 | +0.00(+0.00%) |
Jun 04, 2018 | 25.87 | 25.99 | 25.60 | 25.89 | 21,577 | +0.13(+0.52%) |