Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.86 | 19.91 | 19.64 | 19.67 | 106,549 | -0.46(-2.29%) |
May 30, 2019 | 20.46 | 20.53 | 19.91 | 20.13 | 58,086 | -0.34(-1.68%) |
May 29, 2019 | 19.99 | 20.59 | 19.99 | 20.47 | 195,759 | +0.35(+1.75%) |
May 28, 2019 | 20.33 | 20.34 | 20.11 | 20.12 | 170,456 | -0.27(-1.35%) |
May 24, 2019 | 20.36 | 20.48 | 20.30 | 20.39 | 92,975 | +0.15(+0.73%) |
May 23, 2019 | 20.46 | 20.46 | 19.95 | 20.24 | 132,423 | -0.43(-2.09%) |
May 22, 2019 | 20.80 | 20.86 | 20.57 | 20.67 | 67,924 | -0.18(-0.85%) |
May 21, 2019 | 20.80 | 20.92 | 20.67 | 20.85 | 183,332 | +0.12(+0.57%) |
May 20, 2019 | 20.74 | 21.06 | 20.69 | 20.73 | 65,298 | -0.05(-0.24%) |
May 17, 2019 | 20.72 | 21.08 | 20.69 | 20.78 | 62,051 | -0.01(-0.05%) |
May 16, 2019 | 20.64 | 20.92 | 20.64 | 20.79 | 43,648 | +0.23(+1.10%) |
May 15, 2019 | 20.68 | 20.68 | 20.40 | 20.57 | 252,519 | -0.27(-1.32%) |
May 14, 2019 | 20.44 | 20.92 | 20.41 | 20.84 | 61,584 | +0.42(+2.06%) |
May 13, 2019 | 20.70 | 20.76 | 20.33 | 20.42 | 101,430 | -0.64(-3.02%) |
May 10, 2019 | 21.19 | 21.19 | 20.85 | 21.06 | 87,872 | -0.22(-1.01%) |
May 09, 2019 | 21.16 | 21.31 | 21.01 | 21.27 | 94,258 | +0.03(+0.14%) |
May 08, 2019 | 21.46 | 21.59 | 21.23 | 21.24 | 489,740 | -0.24(-1.09%) |
May 07, 2019 | 21.21 | 21.69 | 21.11 | 21.48 | 275,155 | +0.00(+0.00%) |
May 06, 2019 | 21.28 | 21.54 | 21.22 | 21.48 | 289,662 | -0.23(-1.08%) |
May 03, 2019 | 21.40 | 21.79 | 21.28 | 21.71 | 85,339 | +0.43(+2.02%) |
May 02, 2019 | 21.35 | 21.97 | 21.20 | 21.28 | 58,460 | -0.19(-0.91%) |
May 01, 2019 | 21.20 | 22.11 | 20.53 | 21.48 | 348,019 | +0.16(+0.73%) |
Apr 30, 2019 | 22.39 | 22.39 | 21.27 | 21.32 | 172,255 | -0.09(-0.41%) |
Apr 29, 2019 | 21.44 | 22.45 | 21.15 | 21.41 | 211,078 | +0.15(+0.69%) |
Apr 26, 2019 | 20.97 | 21.33 | 20.82 | 21.26 | 277,249 | +0.28(+1.35%) |
Apr 25, 2019 | 20.82 | 21.06 | 20.60 | 20.98 | 71,914 | +0.16(+0.75%) |
Apr 24, 2019 | 20.74 | 21.01 | 20.64 | 20.82 | 86,777 | -0.08(-0.37%) |
Apr 23, 2019 | 20.53 | 20.98 | 20.47 | 20.90 | 83,485 | +0.35(+1.71%) |
Apr 22, 2019 | 20.73 | 20.76 | 20.43 | 20.55 | 55,791 | -0.20(-0.99%) |
Apr 18, 2019 | 21.11 | 21.13 | 20.70 | 20.76 | 54,465 | -0.48(-2.25%) |
Apr 17, 2019 | 21.19 | 21.26 | 20.88 | 21.23 | 70,247 | +0.14(+0.65%) |
Apr 16, 2019 | 20.61 | 21.14 | 20.56 | 21.10 | 47,226 | +0.54(+2.61%) |
Apr 15, 2019 | 20.93 | 20.93 | 20.44 | 20.56 | 220,521 | -0.30(-1.45%) |
Apr 12, 2019 | 20.56 | 20.94 | 20.38 | 20.86 | 91,493 | +0.47(+2.29%) |
Apr 11, 2019 | 20.32 | 20.50 | 20.02 | 20.40 | 111,315 | +0.18(+0.87%) |
Apr 10, 2019 | 20.01 | 20.26 | 19.78 | 20.22 | 130,096 | +0.25(+1.27%) |
Apr 09, 2019 | 20.16 | 20.33 | 19.91 | 19.97 | 235,935 | -0.29(-1.44%) |
Apr 08, 2019 | 20.59 | 20.70 | 20.22 | 20.26 | 114,173 | -0.34(-1.66%) |
Apr 05, 2019 | 20.40 | 20.60 | 20.26 | 20.60 | 141,650 | +0.19(+0.91%) |
Apr 04, 2019 | 20.26 | 20.61 | 20.26 | 20.42 | 59,082 | +0.17(+0.82%) |
Apr 03, 2019 | 20.45 | 20.58 | 20.15 | 20.25 | 120,849 | -0.02(-0.10%) |
Apr 02, 2019 | 19.87 | 20.37 | 19.74 | 20.27 | 198,538 | +0.40(+2.01%) |
Apr 01, 2019 | 19.52 | 20.03 | 19.45 | 19.87 | 313,705 | +0.57(+2.93%) |
Mar 29, 2019 | 19.43 | 19.58 | 19.05 | 19.30 | 228,938 | -0.07(-0.35%) |
Mar 28, 2019 | 19.21 | 19.53 | 19.08 | 19.37 | 101,469 | +0.06(+0.30%) |
Mar 27, 2019 | 19.04 | 19.45 | 18.88 | 19.31 | 272,931 | +0.26(+1.38%) |
Mar 26, 2019 | 18.94 | 19.38 | 18.94 | 19.05 | 249,751 | +0.17(+0.88%) |
Mar 25, 2019 | 18.73 | 19.13 | 18.55 | 18.88 | 77,504 | +0.16(+0.83%) |
Mar 22, 2019 | 19.59 | 19.78 | 18.73 | 18.73 | 153,446 | -1.07(-5.42%) |
Mar 21, 2019 | 20.02 | 20.34 | 19.73 | 19.80 | 104,099 | -0.36(-1.79%) |
Mar 20, 2019 | 20.70 | 20.79 | 20.13 | 20.16 | 116,500 | -0.60(-2.91%) |
Mar 19, 2019 | 21.16 | 21.55 | 20.77 | 20.77 | 67,543 | -0.33(-1.57%) |
Mar 18, 2019 | 21.20 | 21.47 | 20.96 | 21.10 | 89,684 | -0.02(-0.09%) |
Mar 15, 2019 | 20.82 | 21.39 | 20.81 | 21.12 | 353,869 | +0.29(+1.40%) |
Mar 14, 2019 | 20.78 | 20.98 | 20.73 | 20.82 | 38,484 | +0.07(+0.33%) |
Mar 13, 2019 | 20.61 | 20.82 | 20.61 | 20.76 | 64,195 | +0.29(+1.43%) |
Mar 12, 2019 | 20.47 | 20.72 | 20.41 | 20.46 | 140,151 | -0.06(-0.29%) |
Mar 11, 2019 | 20.61 | 20.69 | 20.46 | 20.52 | 89,315 | -0.05(-0.24%) |
Mar 08, 2019 | 20.46 | 20.66 | 20.42 | 20.57 | 133,855 | +0.00(+0.00%) |
Mar 07, 2019 | 21.32 | 21.32 | 20.52 | 20.57 | 88,026 | -0.80(-3.74%) |
Mar 06, 2019 | 22.15 | 22.28 | 21.37 | 21.37 | 122,670 | -0.87(-3.90%) |
Mar 05, 2019 | 22.19 | 22.52 | 21.95 | 22.24 | 133,291 | -0.01(-0.04%) |
Mar 04, 2019 | 22.30 | 22.45 | 22.13 | 22.25 | 101,432 | +0.00(+0.00%) |
Mar 01, 2019 | 22.32 | 22.60 | 22.08 | 22.25 | 98,570 | +0.05(+0.22%) |
Feb 28, 2019 | 22.13 | 22.27 | 22.08 | 22.20 | 65,700 | +0.02(+0.09%) |
Feb 27, 2019 | 21.85 | 22.18 | 21.76 | 22.18 | 61,313 | +0.32(+1.47%) |
Feb 26, 2019 | 22.10 | 22.28 | 21.80 | 21.86 | 75,912 | -0.28(-1.28%) |
Feb 25, 2019 | 22.13 | 22.36 | 22.03 | 22.14 | 101,348 | +0.23(+1.07%) |
Feb 22, 2019 | 21.75 | 21.97 | 21.63 | 21.91 | 51,080 | +0.15(+0.67%) |
Feb 21, 2019 | 22.03 | 22.05 | 21.61 | 21.76 | 43,354 | -0.26(-1.20%) |
Feb 20, 2019 | 21.57 | 22.17 | 21.52 | 22.02 | 96,983 | +0.40(+1.85%) |
Feb 19, 2019 | 21.41 | 21.74 | 21.41 | 21.62 | 108,502 | +0.15(+0.68%) |
Feb 15, 2019 | 21.28 | 21.56 | 21.28 | 21.48 | 124,726 | +0.34(+1.61%) |
Feb 14, 2019 | 21.18 | 21.48 | 20.95 | 21.14 | 162,548 | -0.12(-0.55%) |
Feb 13, 2019 | 21.14 | 21.36 | 20.96 | 21.25 | 71,322 | +0.12(+0.55%) |
Feb 12, 2019 | 21.26 | 21.50 | 21.09 | 21.14 | 65,085 | -0.04(-0.18%) |
Feb 11, 2019 | 20.83 | 21.19 | 20.75 | 21.18 | 88,195 | +0.35(+1.69%) |
Feb 08, 2019 | 20.85 | 20.93 | 20.68 | 20.82 | 76,723 | -0.15(-0.70%) |
Feb 07, 2019 | 20.96 | 21.50 | 20.80 | 20.97 | 105,419 | +0.15(+0.70%) |
Feb 06, 2019 | 20.58 | 20.95 | 20.58 | 20.82 | 95,548 | +0.18(+0.85%) |
Feb 05, 2019 | 20.68 | 20.73 | 20.33 | 20.65 | 122,390 | +0.12(+0.57%) |
Feb 04, 2019 | 20.14 | 20.53 | 20.09 | 20.53 | 94,794 | +0.42(+2.07%) |
Feb 01, 2019 | 20.40 | 20.48 | 20.09 | 20.12 | 116,816 | -0.16(-0.77%) |
Jan 31, 2019 | 20.35 | 20.41 | 19.86 | 20.27 | 172,655 | -0.24(-1.18%) |
Jan 30, 2019 | 21.18 | 21.18 | 20.46 | 20.51 | 118,329 | -0.57(-2.71%) |
Jan 29, 2019 | 21.11 | 21.37 | 20.90 | 21.09 | 144,964 | -0.21(-1.00%) |
Jan 28, 2019 | 20.22 | 21.81 | 19.78 | 21.30 | 590,379 | +1.03(+5.07%) |
Jan 25, 2019 | 20.44 | 20.71 | 20.25 | 20.27 | 272,812 | -0.07(-0.33%) |
Jan 24, 2019 | 20.44 | 20.79 | 20.09 | 20.34 | 86,263 | -0.11(-0.52%) |
Jan 23, 2019 | 20.64 | 21.08 | 20.33 | 20.45 | 99,201 | -0.15(-0.71%) |
Jan 22, 2019 | 20.90 | 20.96 | 20.49 | 20.59 | 171,839 | -0.38(-1.80%) |
Jan 18, 2019 | 20.42 | 20.97 | 20.42 | 20.97 | 208,166 | +0.61(+3.00%) |
Jan 17, 2019 | 20.25 | 20.50 | 20.08 | 20.36 | 433,087 | +0.03(+0.14%) |
Jan 16, 2019 | 19.53 | 20.34 | 19.45 | 20.33 | 176,729 | +0.89(+4.59%) |
Jan 15, 2019 | 19.51 | 19.51 | 19.15 | 19.44 | 130,200 | -0.08(-0.40%) |
Jan 14, 2019 | 19.35 | 19.82 | 19.30 | 19.51 | 410,035 | +0.08(+0.40%) |
Jan 11, 2019 | 19.81 | 19.83 | 19.28 | 19.44 | 229,817 | -0.45(-2.24%) |
Jan 10, 2019 | 19.73 | 19.98 | 19.64 | 19.88 | 176,357 | +0.10(+0.49%) |
Jan 09, 2019 | 19.93 | 19.98 | 19.63 | 19.79 | 114,981 | -0.16(-0.78%) |
Jan 08, 2019 | 20.14 | 20.14 | 19.65 | 19.94 | 176,506 | +0.06(+0.29%) |
Jan 07, 2019 | 19.60 | 20.14 | 19.60 | 19.88 | 131,156 | +0.24(+1.23%) |
Jan 04, 2019 | 19.39 | 19.79 | 19.16 | 19.64 | 195,896 | +0.49(+2.58%) |
Jan 03, 2019 | 18.97 | 19.52 | 18.89 | 19.15 | 131,517 | +0.08(+0.41%) |
Jan 02, 2019 | 18.71 | 19.42 | 18.66 | 19.07 | 208,792 | +0.07(+0.36%) |
Dec 31, 2018 | 18.91 | 19.00 | 18.52 | 19.00 | 135,581 | +0.10(+0.51%) |
Dec 28, 2018 | 18.54 | 19.15 | 18.51 | 18.90 | 153,005 | +0.41(+2.20%) |
Dec 27, 2018 | 18.04 | 18.50 | 17.94 | 18.50 | 201,532 | +0.13(+0.69%) |
Dec 26, 2018 | 17.48 | 18.41 | 17.25 | 18.37 | 254,575 | +0.95(+5.46%) |
Dec 24, 2018 | 17.37 | 18.32 | 17.37 | 17.42 | 87,122 | -0.06(-0.33%) |
Dec 21, 2018 | 17.67 | 18.09 | 17.38 | 17.48 | 393,031 | -0.09(-0.50%) |
Dec 20, 2018 | 17.59 | 18.15 | 17.39 | 17.56 | 214,900 | -0.15(-0.82%) |
Dec 19, 2018 | 18.25 | 18.53 | 17.63 | 17.71 | 229,607 | -0.54(-2.98%) |
Dec 18, 2018 | 18.45 | 18.81 | 18.18 | 18.25 | 171,149 | -0.07(-0.37%) |
Dec 17, 2018 | 18.55 | 19.03 | 18.29 | 18.32 | 251,896 | -0.24(-1.31%) |
Dec 14, 2018 | 18.64 | 18.92 | 18.43 | 18.56 | 138,983 | -0.22(-1.19%) |
Dec 13, 2018 | 19.40 | 19.40 | 18.77 | 18.79 | 165,044 | -0.62(-3.20%) |
Dec 12, 2018 | 19.14 | 19.66 | 18.85 | 19.41 | 161,243 | +0.42(+2.20%) |
Dec 11, 2018 | 19.40 | 19.45 | 18.89 | 18.99 | 72,824 | -0.22(-1.16%) |
Dec 10, 2018 | 19.10 | 19.31 | 18.80 | 19.21 | 165,502 | +0.13(+0.66%) |
Dec 07, 2018 | 19.52 | 19.70 | 18.99 | 19.09 | 187,751 | -0.46(-2.33%) |
Dec 06, 2018 | 19.45 | 19.82 | 19.17 | 19.54 | 235,183 | -0.21(-1.08%) |
Dec 04, 2018 | 20.57 | 20.57 | 19.58 | 19.76 | 222,497 | -0.93(-4.50%) |
Dec 03, 2018 | 21.24 | 21.24 | 20.45 | 20.69 | 162,971 | -0.26(-1.25%) |
Nov 30, 2018 | 20.45 | 21.06 | 20.45 | 20.95 | 137,849 | +0.36(+1.74%) |
Nov 29, 2018 | 20.69 | 20.86 | 20.31 | 20.59 | 111,733 | -0.21(-1.03%) |
Nov 28, 2018 | 20.50 | 20.81 | 19.94 | 20.80 | 159,545 | +0.46(+2.24%) |
Nov 27, 2018 | 19.65 | 20.88 | 19.57 | 20.35 | 336,464 | +0.50(+2.54%) |
Nov 26, 2018 | 19.69 | 20.15 | 19.68 | 19.84 | 167,246 | +0.34(+1.74%) |
Nov 23, 2018 | 19.20 | 19.69 | 19.17 | 19.50 | 49,799 | +0.25(+1.31%) |
Nov 21, 2018 | 19.25 | 19.25 | 19.25 | 0 | -0.27(-1.39%) | |
Nov 20, 2018 | 19.67 | 19.82 | 19.30 | 19.52 | 174,621 | -0.28(-1.42%) |
Nov 19, 2018 | 19.48 | 19.99 | 19.12 | 19.81 | 160,989 | +0.34(+1.74%) |
Nov 16, 2018 | 19.36 | 19.68 | 19.07 | 19.47 | 696,465 | -0.03(-0.15%) |
Nov 15, 2018 | 19.00 | 19.58 | 18.96 | 19.49 | 289,534 | +0.47(+2.45%) |
Nov 14, 2018 | 19.56 | 20.07 | 18.82 | 19.03 | 171,647 | -0.40(-2.05%) |
Nov 13, 2018 | 19.40 | 20.10 | 19.33 | 19.43 | 235,480 | -0.22(-1.13%) |
Nov 12, 2018 | 20.04 | 20.04 | 19.61 | 19.65 | 149,815 | -0.41(-2.03%) |
Nov 09, 2018 | 19.99 | 20.26 | 19.62 | 20.06 | 210,846 | +0.02(+0.10%) |
Nov 08, 2018 | 19.74 | 20.26 | 19.74 | 20.04 | 120,737 | +0.22(+1.13%) |
Nov 07, 2018 | 19.64 | 20.00 | 19.30 | 19.82 | 206,928 | +0.22(+1.14%) |
Nov 06, 2018 | 19.36 | 19.79 | 19.11 | 19.59 | 185,996 | +0.24(+1.25%) |
Nov 05, 2018 | 19.18 | 19.46 | 18.96 | 19.35 | 218,581 | +0.17(+0.91%) |
Nov 02, 2018 | 19.15 | 19.40 | 19.08 | 19.17 | 225,075 | +0.08(+0.41%) |
Nov 01, 2018 | 18.42 | 19.12 | 18.34 | 19.10 | 303,370 | +0.68(+3.69%) |
Oct 31, 2018 | 18.68 | 18.83 | 18.40 | 18.42 | 235,103 | -0.08(-0.42%) |
Oct 30, 2018 | 18.43 | 18.72 | 18.24 | 18.50 | 348,607 | +0.12(+0.63%) |
Oct 29, 2018 | 18.50 | 19.09 | 18.19 | 18.38 | 455,847 | +0.05(+0.26%) |
Oct 26, 2018 | 18.03 | 18.42 | 18.03 | 18.33 | 593,154 | +0.09(+0.48%) |
Oct 25, 2018 | 17.91 | 18.51 | 17.91 | 18.25 | 504,503 | +0.39(+2.16%) |
Oct 24, 2018 | 18.82 | 18.91 | 17.83 | 17.86 | 410,656 | -1.04(-5.51%) |
Oct 23, 2018 | 18.46 | 19.06 | 18.19 | 18.90 | 561,453 | +0.10(+0.51%) |
Oct 22, 2018 | 21.34 | 22.27 | 18.59 | 18.80 | 1,315,820 | -5.16(-21.53%) |
Oct 19, 2018 | 24.40 | 24.77 | 23.92 | 23.96 | 139,785 | -0.57(-2.32%) |
Oct 18, 2018 | 25.19 | 25.71 | 24.49 | 24.53 | 106,854 | -0.73(-2.90%) |
Oct 17, 2018 | 25.07 | 25.44 | 24.65 | 25.27 | 66,307 | +0.11(+0.42%) |
Oct 16, 2018 | 25.13 | 25.80 | 24.76 | 25.16 | 100,455 | +0.11(+0.42%) |
Oct 15, 2018 | 24.71 | 25.19 | 24.51 | 25.05 | 102,927 | +0.36(+1.44%) |
Oct 12, 2018 | 25.55 | 26.30 | 24.14 | 24.70 | 230,625 | -0.69(-2.73%) |
Oct 11, 2018 | 26.05 | 26.16 | 25.39 | 25.39 | 127,495 | -0.73(-2.81%) |
Oct 10, 2018 | 26.10 | 26.47 | 26.08 | 26.12 | 164,555 | -0.06(-0.22%) |
Oct 09, 2018 | 26.16 | 26.39 | 26.04 | 26.18 | 83,712 | +0.01(+0.04%) |
Oct 08, 2018 | 25.88 | 26.21 | 25.70 | 26.17 | 81,100 | +0.23(+0.89%) |
Oct 05, 2018 | 26.20 | 26.51 | 25.81 | 25.94 | 114,897 | -0.21(-0.81%) |
Oct 04, 2018 | 25.96 | 26.43 | 25.96 | 26.15 | 135,440 | +0.18(+0.71%) |
Oct 03, 2018 | 25.69 | 26.22 | 25.49 | 25.97 | 236,674 | +0.34(+1.32%) |
Oct 02, 2018 | 25.71 | 26.01 | 25.40 | 25.63 | 164,027 | -0.16(-0.64%) |
Oct 01, 2018 | 26.50 | 26.66 | 25.71 | 25.80 | 176,119 | -0.63(-2.37%) |
Sep 28, 2018 | 26.37 | 26.57 | 26.23 | 26.42 | 99,446 | -0.05(-0.18%) |
Sep 27, 2018 | 26.57 | 26.76 | 26.23 | 26.47 | 145,241 | -0.14(-0.54%) |
Sep 26, 2018 | 26.95 | 27.07 | 26.57 | 26.62 | 134,416 | -0.39(-1.43%) |
Sep 25, 2018 | 27.34 | 27.39 | 26.71 | 27.00 | 89,774 | -0.29(-1.06%) |
Sep 24, 2018 | 27.92 | 28.25 | 27.15 | 27.29 | 162,730 | -0.67(-2.41%) |
Sep 21, 2018 | 28.35 | 28.40 | 27.58 | 27.97 | 852,815 | -0.43(-1.53%) |
Sep 20, 2018 | 27.97 | 28.45 | 27.41 | 28.40 | 193,046 | +0.53(+1.90%) |
Sep 19, 2018 | 27.44 | 28.11 | 27.44 | 27.87 | 128,123 | +0.39(+1.40%) |
Sep 18, 2018 | 27.10 | 27.63 | 27.05 | 27.48 | 87,008 | +0.34(+1.24%) |
Sep 17, 2018 | 27.39 | 27.46 | 27.10 | 27.15 | 110,948 | -0.24(-0.88%) |
Sep 14, 2018 | 26.95 | 27.77 | 26.95 | 27.39 | 127,652 | +0.29(+1.07%) |
Sep 13, 2018 | 27.39 | 27.53 | 27.00 | 27.10 | 80,526 | -0.24(-0.88%) |
Sep 12, 2018 | 27.72 | 27.72 | 26.95 | 27.34 | 121,382 | -0.34(-1.22%) |
Sep 11, 2018 | 27.68 | 27.92 | 27.56 | 27.68 | 99,120 | -0.10(-0.35%) |
Sep 10, 2018 | 27.24 | 27.82 | 27.19 | 27.77 | 147,736 | +0.53(+1.95%) |
Sep 07, 2018 | 26.81 | 27.24 | 26.71 | 27.24 | 68,544 | +0.39(+1.44%) |
Sep 06, 2018 | 27.05 | 27.17 | 26.86 | 26.86 | 65,109 | -0.24(-0.89%) |
Sep 05, 2018 | 27.44 | 27.48 | 27.05 | 27.10 | 78,041 | -0.39(-1.40%) |
Sep 04, 2018 | 27.29 | 27.92 | 27.24 | 27.48 | 74,048 | +0.14(+0.53%) |
Aug 31, 2018 | 27.34 | 27.34 | 27.34 | 0 | +0.24(+0.89%) | |
Aug 30, 2018 | 26.91 | 27.34 | 26.86 | 27.10 | 65,883 | +0.14(+0.54%) |
Aug 29, 2018 | 27.00 | 27.03 | 26.66 | 26.95 | 57,306 | +0.00(+0.00%) |
Aug 28, 2018 | 27.19 | 27.44 | 26.81 | 26.95 | 66,109 | -0.14(-0.53%) |
Aug 27, 2018 | 27.34 | 27.58 | 27.05 | 27.10 | 63,803 | -0.19(-0.71%) |
Aug 24, 2018 | 27.39 | 27.48 | 27.00 | 27.29 | 94,365 | -0.10(-0.35%) |
Aug 23, 2018 | 27.82 | 27.85 | 27.31 | 27.39 | 90,392 | -0.48(-1.73%) |
Aug 22, 2018 | 27.97 | 27.97 | 27.77 | 27.87 | 105,899 | -0.14(-0.52%) |
Aug 21, 2018 | 27.53 | 28.06 | 27.39 | 28.01 | 202,503 | +0.48(+1.75%) |
Aug 20, 2018 | 27.58 | 27.87 | 27.10 | 27.53 | 130,965 | -0.10(-0.35%) |
Aug 17, 2018 | 27.44 | 27.92 | 27.39 | 27.63 | 661,699 | +0.10(+0.35%) |
Aug 16, 2018 | 27.44 | 27.58 | 27.34 | 27.53 | 165,842 | +0.14(+0.53%) |
Aug 15, 2018 | 27.58 | 27.77 | 27.24 | 27.39 | 117,928 | -0.29(-1.05%) |
Aug 14, 2018 | 27.48 | 27.99 | 27.48 | 27.68 | 157,023 | +0.24(+0.88%) |
Aug 13, 2018 | 27.32 | 27.53 | 27.15 | 27.44 | 130,549 | +0.00(+0.00%) |
Aug 10, 2018 | 27.29 | 27.53 | 27.15 | 27.44 | 62,737 | -0.05(-0.18%) |
Aug 09, 2018 | 27.48 | 27.58 | 27.24 | 27.48 | 63,971 | +0.00(+0.00%) |
Aug 08, 2018 | 27.29 | 27.53 | 27.19 | 27.48 | 104,968 | +0.14(+0.53%) |
Aug 07, 2018 | 27.44 | 27.60 | 27.24 | 27.34 | 74,344 | -0.05(-0.18%) |
Aug 06, 2018 | 27.24 | 27.53 | 27.19 | 27.39 | 74,549 | +0.14(+0.53%) |
Aug 03, 2018 | 27.53 | 27.68 | 27.19 | 27.24 | 84,928 | -0.34(-1.22%) |
Aug 02, 2018 | 27.24 | 27.66 | 27.24 | 27.58 | 112,766 | +0.24(+0.88%) |
Aug 01, 2018 | 27.24 | 27.51 | 27.10 | 27.34 | 101,845 | +0.15(+0.57%) |
Jul 31, 2018 | 27.09 | 27.28 | 26.66 | 27.18 | 195,980 | +0.05(+0.18%) |
Jul 30, 2018 | 26.75 | 27.62 | 26.75 | 27.14 | 150,550 | +0.34(+1.25%) |
Jul 27, 2018 | 26.94 | 27.14 | 26.46 | 26.80 | 124,923 | -0.19(-0.71%) |
Jul 26, 2018 | 26.32 | 27.09 | 26.32 | 26.99 | 177,025 | +0.62(+2.37%) |
Jul 25, 2018 | 26.70 | 26.75 | 26.06 | 26.37 | 203,332 | -0.58(-2.14%) |
Jul 24, 2018 | 26.85 | 27.38 | 26.75 | 26.94 | 228,104 | -0.38(-1.41%) |
Jul 23, 2018 | 28.48 | 28.82 | 26.80 | 27.33 | 502,318 | -1.15(-4.05%) |
Jul 20, 2018 | 28.58 | 28.63 | 28.29 | 28.48 | 127,142 | -0.14(-0.50%) |
Jul 19, 2018 | 28.39 | 28.72 | 28.19 | 28.63 | 82,750 | +0.29(+1.02%) |
Jul 18, 2018 | 27.95 | 28.39 | 27.95 | 28.34 | 90,407 | +0.29(+1.03%) |
Jul 17, 2018 | 28.10 | 28.29 | 27.91 | 28.05 | 107,306 | +0.00(+0.00%) |
Jul 16, 2018 | 27.81 | 28.10 | 27.76 | 28.05 | 103,035 | +0.24(+0.86%) |
Jul 13, 2018 | 28.29 | 28.39 | 27.81 | 27.81 | 169,203 | -0.43(-1.53%) |
Jul 12, 2018 | 29.11 | 29.11 | 28.10 | 28.24 | 146,533 | -0.72(-2.49%) |
Jul 11, 2018 | 28.82 | 29.20 | 28.82 | 28.96 | 156,217 | -0.05(-0.17%) |
Jul 10, 2018 | 29.11 | 29.25 | 28.70 | 29.01 | 118,747 | -0.10(-0.33%) |
Jul 09, 2018 | 28.72 | 29.20 | 28.72 | 29.11 | 130,730 | +0.46(+1.59%) |
Jul 06, 2018 | 28.53 | 28.87 | 28.39 | 28.65 | 81,527 | +0.07(+0.25%) |
Jul 05, 2018 | 28.43 | 29.49 | 28.24 | 28.58 | 126,281 | +0.38(+1.36%) |
Jul 03, 2018 | 28.19 | 28.19 | 28.19 | 0 | +0.05(+0.17%) | |
Jul 02, 2018 | 27.57 | 28.19 | 27.47 | 28.15 | 91,000 | +0.58(+2.09%) |
Jun 29, 2018 | 28.05 | 28.15 | 27.52 | 27.57 | 101,140 | -0.34(-1.20%) |
Jun 28, 2018 | 27.52 | 27.95 | 27.52 | 27.91 | 150,673 | +0.53(+1.93%) |
Jun 27, 2018 | 27.91 | 28.00 | 27.18 | 27.38 | 162,366 | -0.62(-2.23%) |
Jun 26, 2018 | 28.05 | 28.19 | 27.66 | 28.00 | 77,281 | +0.00(+0.00%) |
Jun 25, 2018 | 27.86 | 28.34 | 27.71 | 28.00 | 150,999 | +0.05(+0.17%) |
Jun 22, 2018 | 28.43 | 28.63 | 27.81 | 27.95 | 344,439 | -0.43(-1.52%) |
Jun 21, 2018 | 28.63 | 28.87 | 28.34 | 28.39 | 115,082 | -0.19(-0.67%) |
Jun 20, 2018 | 28.63 | 28.72 | 28.48 | 28.58 | 129,572 | +0.14(+0.51%) |
Jun 19, 2018 | 27.95 | 28.63 | 27.81 | 28.43 | 149,527 | +0.43(+1.54%) |
Jun 18, 2018 | 27.86 | 28.48 | 27.42 | 28.00 | 208,846 | -0.14(-0.51%) |
Jun 15, 2018 | 28.29 | 27.57 | 28.15 | 412,587 | +0.00(+0.00%) | |
Jun 14, 2018 | 28.05 | 28.17 | 27.47 | 28.15 | 153,160 | +0.24(+0.86%) |
Jun 13, 2018 | 28.15 | 28.34 | 27.81 | 27.91 | 146,853 | -0.24(-0.85%) |
Jun 12, 2018 | 28.58 | 28.58 | 28.00 | 28.15 | 148,106 | -0.48(-1.68%) |
Jun 11, 2018 | 29.15 | 29.39 | 28.63 | 28.63 | 130,346 | -0.58(-1.97%) |
Jun 08, 2018 | 29.15 | 29.25 | 28.91 | 29.20 | 117,908 | +0.05(+0.16%) |
Jun 07, 2018 | 28.91 | 29.20 | 28.82 | 29.15 | 158,346 | +0.38(+1.34%) |
Jun 06, 2018 | 28.58 | 28.87 | 28.39 | 28.77 | 133,653 | +0.19(+0.67%) |
Jun 05, 2018 | 28.63 | 28.82 | 28.43 | 28.58 | 106,176 | -0.10(-0.33%) |
Jun 04, 2018 | 28.43 | 28.77 | 28.24 | 28.67 | 150,651 | +0.29(+1.01%) |