Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.35 | 23.66 | 23.20 | 23.49 | 601,588 | +0.02(+0.10%) |
May 30, 2019 | 23.34 | 23.53 | 23.34 | 23.46 | 571,608 | +0.15(+0.65%) |
May 29, 2019 | 23.65 | 23.69 | 23.21 | 23.31 | 985,831 | -0.37(-1.56%) |
May 28, 2019 | 23.89 | 24.04 | 23.65 | 23.68 | 1,210,346 | -0.14(-0.57%) |
May 24, 2019 | 23.85 | 23.96 | 23.77 | 23.81 | 741,543 | +0.04(+0.17%) |
May 23, 2019 | 23.76 | 23.82 | 23.54 | 23.77 | 1,046,824 | -0.07(-0.30%) |
May 22, 2019 | 23.65 | 23.89 | 23.51 | 23.85 | 2,582,224 | +0.19(+0.81%) |
May 21, 2019 | 23.50 | 23.77 | 23.50 | 23.65 | 841,968 | +0.22(+0.92%) |
May 20, 2019 | 23.69 | 23.73 | 23.35 | 23.44 | 604,289 | -0.30(-1.25%) |
May 17, 2019 | 23.63 | 23.75 | 23.53 | 23.73 | 986,562 | +0.02(+0.07%) |
May 16, 2019 | 23.59 | 23.85 | 23.59 | 23.72 | 841,965 | +0.10(+0.44%) |
May 15, 2019 | 23.45 | 23.68 | 23.41 | 23.61 | 773,815 | +0.13(+0.55%) |
May 14, 2019 | 23.39 | 23.53 | 23.26 | 23.49 | 929,238 | +0.01(+0.03%) |
May 13, 2019 | 23.42 | 23.55 | 23.33 | 23.48 | 911,215 | -0.18(-0.75%) |
May 10, 2019 | 23.38 | 23.66 | 23.29 | 23.65 | 1,201,140 | +0.27(+1.17%) |
May 09, 2019 | 23.13 | 23.43 | 22.96 | 23.38 | 793,162 | +0.21(+0.90%) |
May 08, 2019 | 23.24 | 23.42 | 23.16 | 23.17 | 835,401 | -0.03(-0.14%) |
May 07, 2019 | 23.62 | 23.67 | 23.04 | 23.21 | 782,382 | -0.49(-2.06%) |
May 06, 2019 | 23.66 | 23.86 | 23.46 | 23.69 | 873,461 | -0.07(-0.30%) |
May 03, 2019 | 23.49 | 23.82 | 23.48 | 23.77 | 969,595 | +0.36(+1.54%) |
May 02, 2019 | 23.60 | 23.81 | 23.26 | 23.41 | 1,197,476 | -0.20(-0.85%) |
May 01, 2019 | 23.30 | 23.85 | 23.07 | 23.61 | 1,594,154 | +0.54(+2.33%) |
Apr 30, 2019 | 22.92 | 23.17 | 22.88 | 23.07 | 1,014,803 | +0.11(+0.49%) |
Apr 29, 2019 | 23.24 | 23.34 | 22.92 | 22.96 | 1,073,650 | -0.30(-1.28%) |
Apr 26, 2019 | 23.14 | 23.30 | 23.08 | 23.25 | 783,297 | +0.14(+0.59%) |
Apr 25, 2019 | 23.11 | 23.19 | 22.97 | 23.12 | 1,126,587 | -0.04(-0.17%) |
Apr 24, 2019 | 23.07 | 23.34 | 23.07 | 23.16 | 1,204,667 | +0.07(+0.31%) |
Apr 23, 2019 | 22.73 | 23.10 | 22.70 | 23.09 | 903,874 | +0.36(+1.58%) |
Apr 22, 2019 | 22.97 | 23.00 | 22.46 | 22.73 | 754,121 | -0.30(-1.28%) |
Apr 18, 2019 | 22.66 | 23.07 | 22.59 | 23.02 | 835,784 | +0.39(+1.73%) |
Apr 17, 2019 | 22.96 | 22.97 | 22.46 | 22.63 | 1,426,010 | -0.33(-1.43%) |
Apr 16, 2019 | 23.37 | 23.39 | 22.80 | 22.96 | 1,747,586 | -0.42(-1.78%) |
Apr 15, 2019 | 23.55 | 23.61 | 23.30 | 23.37 | 931,574 | -0.17(-0.71%) |
Apr 12, 2019 | 23.53 | 23.60 | 23.38 | 23.54 | 1,718,794 | +0.04(+0.17%) |
Apr 11, 2019 | 23.68 | 23.77 | 23.49 | 23.50 | 1,116,993 | -0.14(-0.57%) |
Apr 10, 2019 | 23.49 | 23.65 | 23.45 | 23.64 | 1,234,441 | +0.34(+1.47%) |
Apr 09, 2019 | 23.41 | 23.54 | 23.28 | 23.29 | 967,846 | -0.12(-0.51%) |
Apr 08, 2019 | 23.50 | 23.55 | 23.32 | 23.41 | 868,664 | -0.13(-0.54%) |
Apr 05, 2019 | 23.60 | 23.73 | 23.50 | 23.54 | 1,309,921 | -0.02(-0.10%) |
Apr 04, 2019 | 23.72 | 23.84 | 23.44 | 23.57 | 972,408 | -0.10(-0.40%) |
Apr 03, 2019 | 23.65 | 23.86 | 23.51 | 23.66 | 1,894,519 | +0.07(+0.30%) |
Apr 02, 2019 | 23.57 | 23.60 | 23.39 | 23.59 | 5,849,795 | -0.12(-0.51%) |
Apr 01, 2019 | 23.69 | 23.82 | 23.42 | 23.71 | 1,360,178 | +0.04(+0.17%) |
Mar 29, 2019 | 23.69 | 23.80 | 23.53 | 23.67 | 1,073,541 | +0.02(+0.07%) |
Mar 28, 2019 | 23.34 | 23.68 | 23.32 | 23.65 | 1,610,610 | +0.31(+1.33%) |
Mar 27, 2019 | 23.38 | 23.53 | 23.16 | 23.34 | 1,072,613 | +0.02(+0.07%) |
Mar 26, 2019 | 23.06 | 23.33 | 23.00 | 23.33 | 1,026,094 | +0.37(+1.59%) |
Mar 25, 2019 | 22.90 | 23.06 | 22.71 | 22.96 | 998,880 | +0.06(+0.28%) |
Mar 22, 2019 | 23.06 | 23.25 | 22.74 | 22.90 | 1,942,514 | -0.10(-0.45%) |
Mar 21, 2019 | 22.66 | 23.16 | 22.66 | 23.00 | 1,159,321 | +0.32(+1.40%) |
Mar 20, 2019 | 22.66 | 22.87 | 22.35 | 22.68 | 1,153,506 | +0.05(+0.21%) |
Mar 19, 2019 | 22.75 | 22.76 | 22.52 | 22.64 | 998,891 | -0.08(-0.35%) |
Mar 18, 2019 | 22.67 | 22.83 | 22.53 | 22.71 | 1,038,919 | +0.04(+0.18%) |
Mar 15, 2019 | 22.62 | 22.70 | 22.51 | 22.67 | 1,339,409 | +0.06(+0.28%) |
Mar 14, 2019 | 22.62 | 22.62 | 22.49 | 22.61 | 611,468 | +0.06(+0.28%) |
Mar 13, 2019 | 22.59 | 22.82 | 22.50 | 22.55 | 642,606 | +0.06(+0.28%) |
Mar 12, 2019 | 22.51 | 22.68 | 22.38 | 22.48 | 695,822 | +0.03(+0.14%) |
Mar 11, 2019 | 22.21 | 22.45 | 22.11 | 22.45 | 887,159 | +0.33(+1.47%) |
Mar 08, 2019 | 21.98 | 22.14 | 21.94 | 22.13 | 411,796 | +0.16(+0.72%) |
Mar 07, 2019 | 21.94 | 22.20 | 21.94 | 21.97 | 774,710 | +0.06(+0.25%) |
Mar 06, 2019 | 22.10 | 22.20 | 21.86 | 21.91 | 597,174 | -0.16(-0.72%) |
Mar 05, 2019 | 21.98 | 22.19 | 21.89 | 22.07 | 540,850 | +0.07(+0.33%) |
Mar 04, 2019 | 21.95 | 22.02 | 21.62 | 22.00 | 833,188 | +0.05(+0.22%) |
Mar 01, 2019 | 22.08 | 22.08 | 21.58 | 21.95 | 998,425 | -0.06(-0.25%) |
Feb 28, 2019 | 22.02 | 22.20 | 21.86 | 22.01 | 1,919,601 | +0.00(+0.00%) |
Feb 27, 2019 | 22.17 | 22.22 | 21.88 | 22.01 | 766,815 | -0.20(-0.90%) |
Feb 26, 2019 | 22.33 | 22.40 | 22.08 | 22.21 | 1,293,528 | -0.03(-0.14%) |
Feb 25, 2019 | 22.44 | 22.48 | 22.20 | 22.24 | 1,031,456 | -0.16(-0.71%) |
Feb 22, 2019 | 22.57 | 22.66 | 22.40 | 22.40 | 982,600 | -0.11(-0.49%) |
Feb 21, 2019 | 22.36 | 22.54 | 22.29 | 22.51 | 1,223,881 | +0.06(+0.25%) |
Feb 20, 2019 | 22.74 | 22.78 | 22.30 | 22.45 | 1,277,517 | -0.38(-1.66%) |
Feb 19, 2019 | 22.71 | 22.91 | 22.71 | 22.83 | 1,281,356 | +0.08(+0.35%) |
Feb 15, 2019 | 22.49 | 22.78 | 21.85 | 22.75 | 8,433,515 | +0.26(+1.16%) |
Feb 14, 2019 | 22.30 | 22.76 | 22.22 | 22.49 | 1,755,179 | +0.21(+0.92%) |
Feb 13, 2019 | 22.37 | 22.51 | 22.20 | 22.29 | 710,703 | -0.17(-0.74%) |
Feb 12, 2019 | 22.56 | 22.60 | 22.34 | 22.45 | 993,662 | -0.06(-0.28%) |
Feb 11, 2019 | 22.34 | 22.52 | 22.25 | 22.52 | 762,870 | +0.19(+0.85%) |
Feb 08, 2019 | 22.21 | 22.39 | 22.17 | 22.33 | 491,237 | +0.07(+0.32%) |
Feb 07, 2019 | 21.89 | 22.28 | 21.76 | 22.25 | 989,109 | +0.27(+1.22%) |
Feb 06, 2019 | 22.05 | 22.05 | 21.86 | 21.98 | 471,653 | -0.09(-0.39%) |
Feb 05, 2019 | 22.03 | 22.14 | 21.78 | 22.07 | 442,433 | +0.06(+0.25%) |
Feb 04, 2019 | 21.74 | 22.02 | 21.59 | 22.02 | 549,743 | +0.29(+1.35%) |
Feb 01, 2019 | 21.90 | 21.91 | 21.38 | 21.72 | 678,056 | -0.10(-0.47%) |
Jan 31, 2019 | 21.74 | 21.88 | 21.58 | 21.83 | 850,120 | +0.08(+0.36%) |
Jan 30, 2019 | 21.76 | 21.97 | 21.61 | 21.75 | 1,565,141 | +0.04(+0.18%) |
Jan 29, 2019 | 21.57 | 21.73 | 21.42 | 21.71 | 921,297 | +0.13(+0.62%) |
Jan 28, 2019 | 21.30 | 21.57 | 21.27 | 21.57 | 939,028 | +0.20(+0.92%) |
Jan 25, 2019 | 21.06 | 21.40 | 21.06 | 21.38 | 734,159 | +0.40(+1.92%) |
Jan 24, 2019 | 21.05 | 21.25 | 20.89 | 20.98 | 519,826 | -0.09(-0.41%) |
Jan 23, 2019 | 21.35 | 21.42 | 21.00 | 21.06 | 862,414 | -0.24(-1.11%) |
Jan 22, 2019 | 21.25 | 21.34 | 21.08 | 21.30 | 907,129 | +0.02(+0.11%) |
Jan 18, 2019 | 21.27 | 21.39 | 21.12 | 21.27 | 494,513 | +0.04(+0.19%) |
Jan 17, 2019 | 21.08 | 21.25 | 20.99 | 21.24 | 660,823 | +0.13(+0.64%) |
Jan 16, 2019 | 20.69 | 21.11 | 20.63 | 21.10 | 713,906 | +0.43(+2.06%) |
Jan 15, 2019 | 20.56 | 20.78 | 20.49 | 20.68 | 578,978 | +0.17(+0.85%) |
Jan 14, 2019 | 20.69 | 20.75 | 20.46 | 20.50 | 667,452 | -0.25(-1.22%) |
Jan 11, 2019 | 20.58 | 20.80 | 20.40 | 20.75 | 642,563 | +0.18(+0.88%) |
Jan 10, 2019 | 20.12 | 20.63 | 19.99 | 20.57 | 1,084,842 | +0.43(+2.11%) |
Jan 09, 2019 | 20.16 | 20.29 | 19.93 | 20.15 | 1,262,532 | -0.02(-0.08%) |
Jan 08, 2019 | 19.75 | 20.23 | 19.73 | 20.16 | 1,187,518 | +0.58(+2.94%) |
Jan 07, 2019 | 19.27 | 19.72 | 19.17 | 19.59 | 1,263,499 | +0.41(+2.14%) |
Jan 04, 2019 | 19.09 | 19.38 | 18.97 | 19.18 | 1,318,872 | +0.19(+1.00%) |
Jan 03, 2019 | 19.08 | 19.38 | 18.94 | 18.99 | 1,409,055 | -0.11(-0.58%) |
Jan 02, 2019 | 19.33 | 19.33 | 18.90 | 19.10 | 1,418,762 | -0.51(-2.61%) |
Dec 31, 2018 | 19.41 | 19.62 | 19.08 | 19.61 | 1,257,344 | +0.17(+0.85%) |
Dec 28, 2018 | 19.40 | 19.57 | 19.19 | 19.45 | 1,277,769 | +0.21(+1.10%) |
Dec 27, 2018 | 18.88 | 19.23 | 18.64 | 19.23 | 1,835,021 | +0.23(+1.20%) |
Dec 26, 2018 | 18.25 | 19.03 | 18.23 | 19.01 | 1,692,087 | +0.75(+4.13%) |
Dec 24, 2018 | 19.06 | 19.06 | 18.25 | 18.25 | 751,614 | -0.84(-4.40%) |
Dec 21, 2018 | 19.49 | 19.84 | 19.05 | 19.09 | 3,925,196 | -0.37(-1.89%) |
Dec 20, 2018 | 20.01 | 20.01 | 19.42 | 19.46 | 1,094,558 | -0.52(-2.59%) |
Dec 19, 2018 | 20.12 | 20.30 | 19.90 | 19.98 | 1,127,713 | -0.13(-0.66%) |
Dec 18, 2018 | 20.03 | 20.16 | 19.90 | 20.11 | 1,253,962 | +0.28(+1.42%) |
Dec 17, 2018 | 20.36 | 20.44 | 19.70 | 19.83 | 1,302,787 | -0.51(-2.51%) |
Dec 14, 2018 | 20.51 | 20.54 | 20.20 | 20.34 | 767,294 | -0.23(-1.11%) |
Dec 13, 2018 | 20.66 | 21.11 | 20.55 | 20.57 | 1,119,965 | -0.04(-0.19%) |
Dec 12, 2018 | 21.13 | 21.21 | 20.60 | 20.61 | 1,216,053 | -0.35(-1.65%) |
Dec 11, 2018 | 21.00 | 21.15 | 20.87 | 20.95 | 1,021,382 | +0.06(+0.30%) |
Dec 10, 2018 | 20.98 | 21.03 | 20.53 | 20.89 | 948,213 | -0.09(-0.45%) |
Dec 07, 2018 | 21.18 | 21.18 | 20.87 | 20.98 | 592,521 | -0.22(-1.04%) |
Dec 06, 2018 | 20.54 | 21.22 | 20.30 | 21.20 | 1,331,676 | +0.60(+2.89%) |
Dec 04, 2018 | 20.94 | 21.10 | 20.54 | 20.61 | 923,455 | -0.32(-1.54%) |
Dec 03, 2018 | 21.10 | 21.13 | 20.83 | 20.93 | 794,429 | -0.09(-0.41%) |
Nov 30, 2018 | 20.86 | 21.06 | 20.80 | 21.02 | 1,205,311 | +0.16(+0.79%) |
Nov 29, 2018 | 21.05 | 21.05 | 20.73 | 20.85 | 854,285 | -0.19(-0.90%) |
Nov 28, 2018 | 20.85 | 21.06 | 20.74 | 21.04 | 1,161,766 | +0.17(+0.82%) |
Nov 27, 2018 | 20.63 | 20.90 | 20.61 | 20.87 | 730,985 | +0.22(+1.06%) |
Nov 26, 2018 | 20.92 | 20.99 | 20.55 | 20.65 | 1,530,917 | -0.20(-0.97%) |
Nov 23, 2018 | 20.84 | 21.09 | 20.64 | 20.85 | 403,713 | -0.09(-0.41%) |
Nov 21, 2018 | 20.94 | 20.94 | 20.94 | 0 | +0.27(+1.28%) | |
Nov 20, 2018 | 20.61 | 20.81 | 20.39 | 20.67 | 1,487,689 | -0.03(-0.15%) |
Nov 19, 2018 | 20.64 | 20.83 | 20.43 | 20.70 | 1,575,900 | +0.09(+0.42%) |
Nov 16, 2018 | 20.31 | 20.63 | 20.27 | 20.62 | 3,701,156 | +0.21(+1.03%) |
Nov 15, 2018 | 20.37 | 20.41 | 20.06 | 20.41 | 604,776 | -0.05(-0.23%) |
Nov 14, 2018 | 20.41 | 20.62 | 20.34 | 20.45 | 733,226 | +0.14(+0.69%) |
Nov 13, 2018 | 20.67 | 20.72 | 20.21 | 20.31 | 3,117,713 | -0.32(-1.55%) |
Nov 12, 2018 | 20.63 | 20.86 | 20.59 | 20.63 | 672,821 | +0.01(+0.04%) |
Nov 09, 2018 | 20.74 | 20.79 | 20.46 | 20.63 | 760,180 | -0.11(-0.53%) |
Nov 08, 2018 | 20.69 | 20.74 | 20.46 | 20.74 | 488,329 | +0.05(+0.23%) |
Nov 07, 2018 | 20.56 | 20.70 | 20.38 | 20.69 | 628,479 | +0.20(+0.99%) |
Nov 06, 2018 | 20.39 | 20.56 | 20.31 | 20.49 | 891,845 | +0.11(+0.54%) |
Nov 05, 2018 | 20.10 | 20.58 | 20.10 | 20.38 | 679,675 | +0.15(+0.73%) |
Nov 02, 2018 | 20.46 | 20.63 | 19.77 | 20.23 | 1,599,233 | -0.33(-1.60%) |
Nov 01, 2018 | 20.71 | 20.86 | 20.52 | 20.56 | 811,890 | -0.11(-0.53%) |
Oct 31, 2018 | 20.99 | 21.01 | 20.52 | 20.67 | 868,849 | -0.26(-1.23%) |
Oct 30, 2018 | 20.86 | 21.12 | 20.79 | 20.92 | 771,980 | +0.13(+0.63%) |
Oct 29, 2018 | 20.71 | 21.01 | 20.64 | 20.79 | 879,611 | +0.29(+1.40%) |
Oct 26, 2018 | 20.90 | 20.90 | 20.24 | 20.50 | 999,301 | -0.41(-1.97%) |
Oct 25, 2018 | 20.58 | 20.96 | 20.43 | 20.92 | 673,921 | +0.35(+1.70%) |
Oct 24, 2018 | 20.38 | 20.83 | 20.32 | 20.57 | 728,170 | +0.22(+1.07%) |
Oct 23, 2018 | 20.05 | 20.45 | 19.96 | 20.35 | 606,524 | +0.16(+0.81%) |
Oct 22, 2018 | 20.49 | 20.66 | 20.17 | 20.18 | 516,964 | -0.23(-1.10%) |
Oct 19, 2018 | 20.28 | 20.52 | 20.22 | 20.41 | 662,857 | +0.14(+0.69%) |
Oct 18, 2018 | 20.44 | 20.61 | 20.20 | 20.27 | 639,807 | -0.19(-0.91%) |
Oct 17, 2018 | 20.39 | 20.50 | 20.15 | 20.46 | 864,619 | +0.08(+0.38%) |
Oct 16, 2018 | 19.98 | 20.46 | 19.84 | 20.38 | 778,030 | +0.46(+2.30%) |
Oct 15, 2018 | 19.76 | 20.16 | 19.76 | 19.92 | 721,753 | +0.16(+0.83%) |
Oct 12, 2018 | 19.98 | 20.13 | 19.56 | 19.76 | 1,070,937 | -0.02(-0.12%) |
Oct 11, 2018 | 20.41 | 20.53 | 19.70 | 19.78 | 1,282,698 | -0.74(-3.60%) |
Oct 10, 2018 | 20.81 | 20.98 | 20.52 | 20.52 | 1,193,120 | -0.40(-1.90%) |
Oct 09, 2018 | 20.78 | 21.01 | 20.72 | 20.92 | 964,579 | +0.11(+0.52%) |
Oct 08, 2018 | 20.48 | 20.88 | 20.48 | 20.81 | 781,688 | +0.38(+1.86%) |
Oct 05, 2018 | 20.32 | 20.55 | 20.32 | 20.43 | 666,844 | +0.09(+0.46%) |
Oct 04, 2018 | 20.54 | 20.60 | 20.11 | 20.33 | 1,319,123 | -0.30(-1.47%) |
Oct 03, 2018 | 20.99 | 21.08 | 20.50 | 20.64 | 1,313,335 | -0.33(-1.59%) |
Oct 02, 2018 | 21.10 | 21.16 | 20.92 | 20.97 | 621,956 | -0.11(-0.52%) |
Oct 01, 2018 | 21.41 | 21.41 | 20.99 | 21.08 | 1,937,791 | -0.30(-1.42%) |
Sep 28, 2018 | 21.12 | 21.38 | 21.05 | 21.38 | 799,827 | +0.37(+1.74%) |
Sep 27, 2018 | 21.05 | 21.17 | 20.97 | 21.02 | 682,373 | +0.08(+0.40%) |
Sep 26, 2018 | 21.10 | 21.23 | 20.92 | 20.93 | 1,159,154 | -0.26(-1.24%) |
Sep 25, 2018 | 21.29 | 21.42 | 21.17 | 21.20 | 1,259,412 | -0.03(-0.15%) |
Sep 24, 2018 | 21.61 | 21.64 | 21.11 | 21.23 | 1,086,828 | -0.40(-1.86%) |
Sep 21, 2018 | 21.72 | 21.87 | 21.62 | 21.63 | 2,263,284 | -0.12(-0.53%) |
Sep 20, 2018 | 21.40 | 21.81 | 21.33 | 21.75 | 1,235,509 | +0.35(+1.63%) |
Sep 19, 2018 | 21.88 | 21.91 | 21.38 | 21.40 | 1,086,672 | -0.46(-2.12%) |
Sep 18, 2018 | 22.05 | 22.14 | 21.83 | 21.86 | 722,692 | -0.17(-0.77%) |
Sep 17, 2018 | 21.99 | 22.09 | 21.85 | 22.03 | 607,258 | +0.05(+0.25%) |
Sep 14, 2018 | 22.06 | 22.14 | 21.69 | 21.98 | 781,641 | -0.09(-0.39%) |
Sep 13, 2018 | 22.08 | 22.19 | 21.98 | 22.06 | 689,021 | +0.09(+0.42%) |
Sep 12, 2018 | 22.02 | 22.08 | 21.93 | 21.97 | 606,201 | -0.05(-0.21%) |
Sep 11, 2018 | 21.92 | 22.11 | 21.81 | 22.02 | 701,991 | +0.07(+0.32%) |
Sep 10, 2018 | 22.03 | 22.14 | 21.90 | 21.95 | 676,107 | +0.08(+0.35%) |
Sep 07, 2018 | 22.04 | 22.06 | 21.78 | 21.87 | 585,552 | -0.25(-1.12%) |
Sep 06, 2018 | 22.20 | 22.26 | 22.09 | 22.12 | 631,244 | -0.02(-0.10%) |
Sep 05, 2018 | 21.92 | 22.23 | 21.85 | 22.14 | 1,282,788 | +0.20(+0.92%) |
Sep 04, 2018 | 22.31 | 22.38 | 21.88 | 21.94 | 721,870 | -0.41(-1.84%) |
Aug 31, 2018 | 22.35 | 22.35 | 22.35 | 0 | +0.15(+0.70%) | |
Aug 30, 2018 | 22.24 | 22.29 | 22.10 | 22.19 | 551,278 | -0.04(-0.18%) |
Aug 29, 2018 | 22.28 | 22.37 | 22.17 | 22.23 | 1,000,256 | -0.01(-0.03%) |
Aug 28, 2018 | 22.01 | 22.27 | 21.93 | 22.24 | 787,724 | +0.23(+1.05%) |
Aug 27, 2018 | 22.08 | 22.11 | 21.92 | 22.01 | 571,790 | -0.02(-0.07%) |
Aug 24, 2018 | 21.83 | 22.06 | 21.74 | 22.03 | 674,869 | +0.22(+0.99%) |
Aug 23, 2018 | 21.83 | 21.96 | 21.75 | 21.81 | 1,059,509 | -0.02(-0.07%) |
Aug 22, 2018 | 22.03 | 22.06 | 21.76 | 21.83 | 1,026,446 | -0.25(-1.12%) |
Aug 21, 2018 | 22.32 | 22.34 | 22.05 | 22.07 | 1,135,471 | -0.28(-1.24%) |
Aug 20, 2018 | 22.32 | 22.41 | 22.27 | 22.35 | 740,236 | +0.10(+0.45%) |
Aug 17, 2018 | 21.93 | 22.28 | 21.86 | 22.25 | 1,413,944 | +0.34(+1.55%) |
Aug 16, 2018 | 21.78 | 21.96 | 21.65 | 21.91 | 1,197,506 | +0.12(+0.53%) |
Aug 15, 2018 | 21.63 | 21.84 | 21.63 | 21.80 | 794,922 | +0.19(+0.86%) |
Aug 14, 2018 | 21.41 | 21.72 | 21.38 | 21.61 | 698,871 | +0.26(+1.23%) |
Aug 13, 2018 | 21.36 | 21.43 | 21.25 | 21.35 | 706,643 | -0.02(-0.11%) |
Aug 10, 2018 | 21.67 | 21.73 | 21.36 | 21.37 | 735,961 | -0.30(-1.39%) |
Aug 09, 2018 | 21.53 | 21.71 | 21.46 | 21.67 | 923,430 | +0.12(+0.57%) |
Aug 08, 2018 | 21.72 | 21.72 | 21.26 | 21.55 | 3,136,037 | -0.04(-0.18%) |
Aug 07, 2018 | 21.50 | 21.62 | 21.25 | 21.59 | 915,846 | +0.08(+0.39%) |
Aug 06, 2018 | 21.66 | 21.73 | 21.48 | 21.50 | 1,067,852 | -0.15(-0.71%) |
Aug 03, 2018 | 21.39 | 21.68 | 21.39 | 21.66 | 782,397 | +0.29(+1.33%) |
Aug 02, 2018 | 21.35 | 21.56 | 21.32 | 21.37 | 1,160,237 | -0.02(-0.07%) |
Aug 01, 2018 | 21.19 | 21.47 | 20.86 | 21.39 | 1,063,076 | +0.32(+1.54%) |
Jul 31, 2018 | 20.79 | 21.26 | 20.75 | 21.06 | 675,279 | +0.38(+1.83%) |
Jul 30, 2018 | 20.63 | 20.77 | 20.52 | 20.68 | 650,833 | +0.08(+0.41%) |
Jul 27, 2018 | 20.90 | 20.92 | 20.54 | 20.60 | 490,903 | -0.28(-1.32%) |
Jul 26, 2018 | 20.73 | 20.95 | 20.72 | 20.88 | 631,751 | +0.18(+0.85%) |
Jul 25, 2018 | 20.50 | 20.74 | 20.44 | 20.70 | 604,360 | +0.22(+1.09%) |
Jul 24, 2018 | 20.72 | 20.72 | 20.41 | 20.48 | 450,437 | -0.22(-1.08%) |
Jul 23, 2018 | 20.74 | 20.76 | 20.57 | 20.70 | 496,405 | +0.01(+0.04%) |
Jul 20, 2018 | 20.94 | 20.94 | 20.59 | 20.69 | 554,565 | -0.25(-1.21%) |
Jul 19, 2018 | 20.68 | 21.05 | 20.63 | 20.95 | 831,339 | +0.27(+1.30%) |
Jul 18, 2018 | 20.73 | 20.87 | 20.57 | 20.68 | 586,327 | -0.10(-0.48%) |
Jul 17, 2018 | 21.12 | 21.12 | 20.69 | 20.78 | 1,208,508 | -0.10(-0.48%) |
Jul 16, 2018 | 21.07 | 21.15 | 20.82 | 20.88 | 1,208,654 | -0.21(-0.98%) |
Jul 13, 2018 | 21.22 | 21.28 | 21.02 | 21.09 | 489,823 | -0.09(-0.43%) |
Jul 12, 2018 | 21.18 | 21.22 | 21.05 | 21.18 | 681,636 | +0.00(+0.00%) |
Jul 11, 2018 | 21.01 | 21.34 | 20.99 | 21.18 | 779,156 | +0.18(+0.84%) |
Jul 10, 2018 | 21.05 | 21.19 | 20.92 | 21.00 | 621,206 | -0.07(-0.33%) |
Jul 09, 2018 | 21.36 | 21.40 | 20.94 | 21.07 | 579,256 | -0.29(-1.37%) |
Jul 06, 2018 | 21.34 | 21.42 | 21.26 | 21.36 | 435,229 | +0.08(+0.40%) |
Jul 05, 2018 | 21.15 | 21.28 | 20.98 | 21.28 | 829,698 | +0.25(+1.20%) |
Jul 03, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.28(+1.37%) | |
Jul 02, 2018 | 20.85 | 20.96 | 20.49 | 20.74 | 737,061 | -0.16(-0.77%) |
Jun 29, 2018 | 20.89 | 21.06 | 20.81 | 20.90 | 847,830 | -0.03(-0.15%) |
Jun 28, 2018 | 20.86 | 20.93 | 20.70 | 20.93 | 1,261,547 | +0.18(+0.88%) |
Jun 27, 2018 | 20.89 | 20.96 | 20.73 | 20.75 | 918,577 | -0.11(-0.51%) |
Jun 26, 2018 | 20.73 | 20.89 | 20.66 | 20.86 | 715,244 | +0.11(+0.55%) |
Jun 25, 2018 | 20.75 | 20.89 | 20.57 | 20.74 | 785,015 | +0.02(+0.07%) |
Jun 22, 2018 | 20.63 | 20.75 | 20.42 | 20.73 | 1,746,311 | +0.10(+0.48%) |
Jun 21, 2018 | 20.63 | 20.71 | 20.52 | 20.63 | 1,258,231 | +0.05(+0.22%) |
Jun 20, 2018 | 20.29 | 20.61 | 20.27 | 20.58 | 784,595 | +0.30(+1.47%) |
Jun 19, 2018 | 20.22 | 20.36 | 20.15 | 20.28 | 1,060,602 | -0.02(-0.11%) |
Jun 18, 2018 | 20.19 | 20.34 | 20.13 | 20.31 | 1,143,562 | +0.07(+0.34%) |
Jun 15, 2018 | 20.35 | 20.22 | 20.24 | 1,409,254 | +0.02(+0.08%) | |
Jun 14, 2018 | 20.06 | 20.25 | 20.01 | 20.22 | 802,198 | +0.21(+1.03%) |
Jun 13, 2018 | 20.45 | 20.53 | 19.89 | 20.01 | 818,261 | -0.46(-2.24%) |
Jun 12, 2018 | 20.46 | 20.60 | 20.40 | 20.47 | 930,838 | +0.00(+0.00%) |
Jun 11, 2018 | 20.61 | 20.66 | 20.40 | 20.47 | 463,611 | -0.14(-0.67%) |
Jun 08, 2018 | 20.63 | 20.71 | 20.58 | 20.61 | 775,783 | -0.02(-0.07%) |
Jun 07, 2018 | 20.63 | 20.75 | 20.55 | 20.63 | 972,046 | +0.02(+0.11%) |
Jun 06, 2018 | 20.42 | 20.60 | 533,863 | +0.02(+0.07%) | ||
Jun 05, 2018 | 20.73 | 20.80 | 20.50 | 20.59 | 612,610 | -0.09(-0.44%) |
Jun 04, 2018 | 20.60 | 20.70 | 20.50 | 20.68 | 812,820 | +0.15(+0.71%) |