Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.78 | 17.27 | 16.65 | 17.23 | 65,563 | +0.20(+1.17%) |
May 30, 2019 | 17.36 | 17.42 | 16.90 | 17.03 | 58,288 | -0.28(-1.63%) |
May 29, 2019 | 17.17 | 17.46 | 17.17 | 17.31 | 63,548 | +0.05(+0.26%) |
May 28, 2019 | 17.44 | 17.47 | 17.14 | 17.26 | 44,669 | -0.17(-0.99%) |
May 24, 2019 | 17.34 | 17.55 | 17.31 | 17.44 | 26,071 | +0.15(+0.89%) |
May 23, 2019 | 17.65 | 17.85 | 17.11 | 17.28 | 33,416 | -0.48(-2.71%) |
May 22, 2019 | 17.90 | 17.90 | 17.51 | 17.76 | 41,550 | -0.14(-0.76%) |
May 21, 2019 | 17.69 | 18.00 | 17.69 | 17.90 | 44,657 | +0.25(+1.44%) |
May 20, 2019 | 17.78 | 17.80 | 17.47 | 17.64 | 32,782 | -0.15(-0.87%) |
May 17, 2019 | 18.33 | 18.44 | 17.78 | 17.80 | 44,442 | -0.65(-3.50%) |
May 16, 2019 | 18.70 | 19.05 | 18.36 | 18.44 | 67,764 | -0.25(-1.36%) |
May 15, 2019 | 18.16 | 19.06 | 17.79 | 18.70 | 162,877 | +0.55(+3.00%) |
May 14, 2019 | 17.48 | 18.89 | 17.41 | 18.15 | 473,828 | -1.21(-6.24%) |
May 13, 2019 | 20.63 | 20.63 | 19.34 | 19.36 | 258,237 | -1.56(-7.47%) |
May 10, 2019 | 20.80 | 20.98 | 20.51 | 20.93 | 18,480 | +0.10(+0.48%) |
May 09, 2019 | 20.73 | 21.34 | 20.53 | 20.83 | 34,211 | -0.01(-0.04%) |
May 08, 2019 | 20.64 | 21.05 | 20.61 | 20.84 | 34,362 | +0.07(+0.35%) |
May 07, 2019 | 20.79 | 22.04 | 20.57 | 20.76 | 30,749 | -0.14(-0.65%) |
May 06, 2019 | 20.37 | 20.98 | 20.37 | 20.90 | 30,143 | +0.26(+1.28%) |
May 03, 2019 | 20.47 | 20.73 | 19.77 | 20.64 | 95,594 | +0.33(+1.61%) |
May 02, 2019 | 20.68 | 20.70 | 20.00 | 20.31 | 34,505 | -0.36(-1.76%) |
May 01, 2019 | 20.75 | 20.83 | 20.57 | 20.67 | 47,919 | -0.09(-0.44%) |
Apr 30, 2019 | 20.99 | 21.03 | 20.63 | 20.76 | 44,068 | -0.23(-1.08%) |
Apr 29, 2019 | 20.94 | 21.12 | 20.90 | 20.99 | 32,834 | +0.15(+0.74%) |
Apr 26, 2019 | 20.81 | 20.86 | 20.64 | 20.84 | 36,301 | +0.06(+0.31%) |
Apr 25, 2019 | 21.29 | 21.29 | 20.77 | 20.77 | 47,276 | -0.61(-2.85%) |
Apr 24, 2019 | 21.29 | 21.58 | 21.18 | 21.38 | 43,926 | +0.10(+0.47%) |
Apr 23, 2019 | 20.85 | 21.42 | 20.85 | 21.28 | 33,890 | +0.38(+1.83%) |
Apr 22, 2019 | 21.24 | 21.37 | 20.74 | 20.90 | 33,279 | -0.28(-1.33%) |
Apr 18, 2019 | 21.68 | 21.83 | 21.06 | 21.18 | 40,591 | -0.60(-2.75%) |
Apr 17, 2019 | 21.75 | 22.00 | 21.35 | 21.78 | 75,171 | +0.07(+0.34%) |
Apr 16, 2019 | 21.72 | 21.83 | 21.58 | 21.71 | 42,244 | +0.10(+0.46%) |
Apr 15, 2019 | 21.64 | 21.82 | 21.44 | 21.61 | 33,246 | -0.14(-0.63%) |
Apr 12, 2019 | 21.85 | 21.94 | 21.57 | 21.74 | 32,341 | -0.13(-0.58%) |
Apr 11, 2019 | 22.11 | 22.24 | 21.79 | 21.87 | 29,978 | -0.17(-0.78%) |
Apr 10, 2019 | 21.80 | 22.10 | 21.71 | 22.04 | 52,052 | +0.24(+1.08%) |
Apr 09, 2019 | 22.11 | 22.26 | 21.54 | 21.81 | 48,196 | -0.31(-1.40%) |
Apr 08, 2019 | 22.45 | 22.45 | 22.09 | 22.12 | 50,954 | -0.35(-1.54%) |
Apr 05, 2019 | 22.18 | 22.52 | 22.03 | 22.46 | 88,994 | +0.35(+1.58%) |
Apr 04, 2019 | 21.82 | 22.13 | 21.72 | 22.11 | 80,317 | +0.29(+1.33%) |
Apr 03, 2019 | 21.75 | 22.04 | 21.75 | 21.82 | 52,570 | +0.08(+0.38%) |
Apr 02, 2019 | 21.45 | 21.96 | 21.21 | 21.74 | 98,415 | +0.31(+1.44%) |
Apr 01, 2019 | 21.28 | 22.17 | 21.12 | 21.43 | 36,002 | +0.11(+0.51%) |
Mar 29, 2019 | 21.32 | 21.40 | 21.03 | 21.32 | 48,330 | +0.05(+0.26%) |
Mar 28, 2019 | 21.01 | 21.32 | 21.01 | 21.27 | 34,354 | +0.21(+0.99%) |
Mar 27, 2019 | 21.27 | 21.27 | 20.74 | 21.06 | 55,131 | -0.20(-0.94%) |
Mar 26, 2019 | 21.21 | 21.42 | 21.01 | 21.26 | 35,106 | +0.07(+0.34%) |
Mar 25, 2019 | 20.93 | 21.31 | 20.88 | 21.19 | 42,950 | +0.18(+0.86%) |
Mar 22, 2019 | 21.07 | 21.22 | 20.90 | 21.01 | 94,896 | -0.17(-0.81%) |
Mar 21, 2019 | 21.12 | 21.39 | 21.06 | 21.18 | 40,425 | +0.05(+0.26%) |
Mar 20, 2019 | 21.72 | 22.01 | 21.03 | 21.12 | 58,969 | -0.55(-2.55%) |
Mar 19, 2019 | 21.96 | 22.09 | 21.61 | 21.68 | 75,058 | -0.27(-1.24%) |
Mar 18, 2019 | 21.62 | 21.98 | 21.42 | 21.95 | 56,156 | +0.44(+2.06%) |
Mar 15, 2019 | 21.71 | 21.90 | 21.46 | 21.51 | 151,834 | -0.23(-1.04%) |
Mar 14, 2019 | 22.23 | 22.41 | 21.71 | 21.73 | 104,116 | -0.68(-3.03%) |
Mar 13, 2019 | 21.13 | 23.25 | 20.78 | 22.41 | 209,086 | +1.74(+8.42%) |
Mar 12, 2019 | 20.82 | 20.85 | 20.36 | 20.67 | 49,268 | -0.09(-0.44%) |
Mar 11, 2019 | 20.55 | 20.87 | 20.30 | 20.76 | 64,342 | +0.24(+1.15%) |
Mar 08, 2019 | 20.64 | 20.82 | 20.41 | 20.53 | 34,096 | -0.19(-0.92%) |
Mar 07, 2019 | 21.09 | 21.23 | 20.51 | 20.72 | 81,914 | -0.36(-1.72%) |
Mar 06, 2019 | 21.24 | 21.30 | 20.96 | 21.08 | 57,692 | -0.16(-0.77%) |
Mar 05, 2019 | 20.97 | 21.40 | 20.85 | 21.24 | 53,211 | +0.13(+0.60%) |
Mar 04, 2019 | 21.33 | 21.34 | 20.99 | 21.12 | 75,698 | -0.19(-0.89%) |
Mar 01, 2019 | 21.34 | 21.60 | 21.05 | 21.31 | 52,855 | +0.10(+0.47%) |
Feb 28, 2019 | 21.27 | 21.40 | 21.12 | 21.21 | 60,118 | -0.05(-0.21%) |
Feb 27, 2019 | 21.12 | 21.32 | 19.88 | 21.25 | 62,730 | +0.13(+0.60%) |
Feb 26, 2019 | 21.32 | 21.33 | 21.00 | 21.12 | 43,854 | -0.20(-0.93%) |
Feb 25, 2019 | 21.41 | 21.53 | 21.22 | 21.32 | 43,636 | -0.07(-0.34%) |
Feb 22, 2019 | 21.07 | 21.48 | 20.96 | 21.40 | 65,986 | +0.32(+1.50%) |
Feb 21, 2019 | 21.03 | 21.21 | 20.74 | 21.08 | 45,137 | +0.01(+0.04%) |
Feb 20, 2019 | 20.86 | 21.25 | 20.65 | 21.07 | 99,103 | +0.20(+0.96%) |
Feb 19, 2019 | 21.16 | 21.17 | 20.78 | 20.87 | 47,235 | -0.30(-1.41%) |
Feb 15, 2019 | 20.91 | 21.30 | 20.65 | 21.17 | 64,661 | +0.35(+1.70%) |
Feb 14, 2019 | 20.93 | 21.06 | 20.63 | 20.82 | 70,936 | -0.12(-0.56%) |
Feb 13, 2019 | 20.82 | 21.11 | 20.54 | 20.93 | 52,437 | +0.13(+0.61%) |
Feb 12, 2019 | 20.89 | 21.17 | 20.71 | 20.81 | 44,376 | -0.07(-0.35%) |
Feb 11, 2019 | 20.99 | 21.05 | 20.46 | 20.88 | 88,297 | -0.01(-0.04%) |
Feb 08, 2019 | 20.92 | 21.08 | 20.73 | 20.89 | 59,254 | -0.05(-0.22%) |
Feb 07, 2019 | 20.76 | 21.08 | 20.72 | 20.93 | 91,547 | +0.09(+0.43%) |
Feb 06, 2019 | 20.64 | 20.89 | 20.43 | 20.84 | 80,412 | +0.23(+1.10%) |
Feb 05, 2019 | 20.60 | 20.68 | 20.45 | 20.62 | 85,070 | +0.11(+0.53%) |
Feb 04, 2019 | 20.23 | 20.93 | 20.23 | 20.51 | 89,196 | +0.39(+1.94%) |
Feb 01, 2019 | 19.96 | 20.32 | 19.83 | 20.12 | 99,530 | +0.15(+0.77%) |
Jan 31, 2019 | 19.59 | 20.01 | 19.36 | 19.96 | 81,139 | +0.31(+1.57%) |
Jan 30, 2019 | 19.70 | 19.75 | 19.56 | 19.66 | 64,022 | +0.09(+0.46%) |
Jan 29, 2019 | 19.48 | 19.76 | 19.48 | 19.57 | 96,053 | +0.11(+0.56%) |
Jan 28, 2019 | 19.36 | 19.53 | 19.19 | 19.46 | 67,785 | -0.03(-0.14%) |
Jan 25, 2019 | 19.95 | 20.01 | 19.39 | 19.48 | 110,344 | -0.38(-1.92%) |
Jan 24, 2019 | 19.94 | 20.12 | 19.67 | 19.87 | 73,773 | -0.07(-0.36%) |
Jan 23, 2019 | 19.67 | 19.99 | 19.16 | 19.94 | 114,727 | +0.32(+1.62%) |
Jan 22, 2019 | 19.06 | 19.63 | 19.06 | 19.62 | 101,121 | +0.43(+2.27%) |
Jan 18, 2019 | 19.38 | 19.71 | 19.03 | 19.19 | 120,054 | -0.20(-1.03%) |
Jan 17, 2019 | 19.03 | 19.56 | 19.03 | 19.38 | 112,926 | +0.35(+1.86%) |
Jan 16, 2019 | 20.11 | 20.11 | 19.02 | 19.03 | 229,157 | -1.07(-5.32%) |
Jan 15, 2019 | 19.81 | 21.31 | 19.45 | 20.10 | 232,306 | +0.54(+2.78%) |
Jan 14, 2019 | 19.82 | 19.84 | 19.42 | 19.56 | 87,235 | -0.40(-2.00%) |
Jan 11, 2019 | 19.97 | 20.12 | 19.81 | 19.96 | 45,241 | -0.03(-0.14%) |
Jan 10, 2019 | 19.89 | 20.11 | 19.71 | 19.98 | 52,891 | +0.08(+0.41%) |
Jan 09, 2019 | 19.95 | 20.17 | 19.48 | 19.90 | 74,045 | -0.02(-0.09%) |
Jan 08, 2019 | 18.92 | 20.13 | 18.71 | 19.92 | 170,845 | +1.33(+7.17%) |
Jan 07, 2019 | 18.10 | 18.74 | 18.02 | 18.59 | 77,128 | +0.37(+2.04%) |
Jan 04, 2019 | 17.56 | 18.46 | 17.56 | 18.22 | 67,861 | +0.81(+4.63%) |
Jan 03, 2019 | 17.93 | 18.16 | 17.38 | 17.41 | 101,412 | -0.53(-2.93%) |
Jan 02, 2019 | 17.52 | 18.07 | 17.26 | 17.93 | 58,051 | +0.22(+1.23%) |
Dec 31, 2018 | 18.07 | 18.07 | 17.35 | 17.72 | 101,075 | +0.00(+0.00%) |
Dec 28, 2018 | 17.19 | 18.22 | 17.19 | 17.72 | 117,185 | +0.59(+3.47%) |
Dec 27, 2018 | 16.85 | 17.40 | 16.62 | 17.12 | 124,472 | +0.13(+0.74%) |
Dec 26, 2018 | 16.77 | 17.24 | 16.31 | 17.00 | 115,325 | +0.50(+3.01%) |
Dec 24, 2018 | 16.92 | 17.31 | 16.39 | 16.50 | 81,868 | -0.42(-2.45%) |
Dec 21, 2018 | 17.49 | 17.51 | 16.75 | 16.92 | 280,944 | -0.62(-3.55%) |
Dec 20, 2018 | 17.59 | 18.18 | 17.29 | 17.54 | 130,557 | -0.52(-2.90%) |
Dec 19, 2018 | 18.02 | 18.55 | 17.85 | 18.06 | 120,664 | +0.15(+0.86%) |
Dec 18, 2018 | 18.22 | 18.24 | 17.70 | 17.91 | 113,621 | -0.14(-0.80%) |
Dec 17, 2018 | 18.59 | 18.86 | 17.87 | 18.05 | 104,933 | -0.57(-3.05%) |
Dec 14, 2018 | 19.21 | 19.39 | 18.58 | 18.62 | 62,592 | -0.64(-3.33%) |
Dec 13, 2018 | 19.30 | 19.47 | 18.74 | 19.26 | 128,497 | -0.03(-0.14%) |
Dec 12, 2018 | 19.15 | 19.45 | 19.04 | 19.29 | 110,604 | +0.32(+1.67%) |
Dec 11, 2018 | 19.39 | 19.65 | 18.95 | 18.97 | 70,562 | -0.31(-1.59%) |
Dec 10, 2018 | 19.81 | 19.96 | 18.91 | 19.28 | 123,144 | -0.60(-3.04%) |
Dec 07, 2018 | 20.18 | 20.52 | 19.82 | 19.89 | 112,111 | -0.29(-1.43%) |
Dec 06, 2018 | 20.57 | 20.58 | 19.84 | 20.17 | 123,650 | -0.50(-2.40%) |
Dec 04, 2018 | 21.53 | 22.05 | 20.37 | 20.67 | 76,772 | -0.87(-4.02%) |
Dec 03, 2018 | 21.97 | 22.09 | 21.36 | 21.54 | 65,575 | -0.25(-1.16%) |
Nov 30, 2018 | 21.93 | 21.93 | 21.49 | 21.79 | 45,531 | -0.16(-0.74%) |
Nov 29, 2018 | 22.05 | 22.28 | 21.88 | 21.95 | 33,953 | -0.11(-0.49%) |
Nov 28, 2018 | 21.88 | 22.09 | 21.61 | 22.06 | 36,026 | +0.19(+0.87%) |
Nov 27, 2018 | 21.87 | 22.19 | 21.78 | 21.87 | 56,061 | -0.01(-0.04%) |
Nov 26, 2018 | 22.39 | 22.39 | 21.72 | 21.88 | 38,266 | -0.42(-1.90%) |
Nov 23, 2018 | 22.37 | 22.48 | 22.21 | 22.30 | 9,084 | -0.07(-0.32%) |
Nov 21, 2018 | 22.38 | 22.38 | 22.38 | 0 | +0.28(+1.27%) | |
Nov 20, 2018 | 22.11 | 22.28 | 21.80 | 22.10 | 103,152 | -0.03(-0.12%) |
Nov 19, 2018 | 22.25 | 22.30 | 21.75 | 22.12 | 85,743 | +0.11(+0.49%) |
Nov 16, 2018 | 21.98 | 22.32 | 21.73 | 22.02 | 53,175 | -0.14(-0.61%) |
Nov 15, 2018 | 22.38 | 22.72 | 21.95 | 22.15 | 56,699 | -0.27(-1.21%) |
Nov 14, 2018 | 23.11 | 23.20 | 22.29 | 22.42 | 63,660 | -0.57(-2.47%) |
Nov 13, 2018 | 23.00 | 23.16 | 22.75 | 22.99 | 86,290 | +0.06(+0.28%) |
Nov 12, 2018 | 22.81 | 23.17 | 22.64 | 22.93 | 79,724 | +0.07(+0.32%) |
Nov 09, 2018 | 22.84 | 23.10 | 22.49 | 22.86 | 98,264 | +0.01(+0.04%) |
Nov 08, 2018 | 22.60 | 22.89 | 22.38 | 22.85 | 56,609 | +0.23(+1.04%) |
Nov 07, 2018 | 22.54 | 22.95 | 22.36 | 22.61 | 77,534 | +0.14(+0.60%) |
Nov 06, 2018 | 22.89 | 22.89 | 22.01 | 22.48 | 68,222 | -0.45(-1.97%) |
Nov 05, 2018 | 23.22 | 23.51 | 22.72 | 22.93 | 72,558 | -0.28(-1.21%) |
Nov 02, 2018 | 22.93 | 23.26 | 22.61 | 23.21 | 131,166 | +0.31(+1.34%) |
Nov 01, 2018 | 22.16 | 23.08 | 22.16 | 22.90 | 120,365 | +0.65(+2.92%) |
Oct 31, 2018 | 22.58 | 22.58 | 22.11 | 22.25 | 99,521 | -0.23(-1.00%) |
Oct 30, 2018 | 22.52 | 22.88 | 22.35 | 22.48 | 73,939 | -0.05(-0.24%) |
Oct 29, 2018 | 22.72 | 23.13 | 22.34 | 22.53 | 56,131 | -0.04(-0.16%) |
Oct 26, 2018 | 22.21 | 22.77 | 21.96 | 22.57 | 136,373 | +0.11(+0.48%) |
Oct 25, 2018 | 21.98 | 22.55 | 21.98 | 22.46 | 79,365 | +0.49(+2.22%) |
Oct 24, 2018 | 22.38 | 22.38 | 21.95 | 21.97 | 126,845 | -0.22(-0.98%) |
Oct 23, 2018 | 21.92 | 22.35 | 21.69 | 22.19 | 98,250 | +0.06(+0.29%) |
Oct 22, 2018 | 22.44 | 22.69 | 22.01 | 22.12 | 107,696 | -0.26(-1.17%) |
Oct 19, 2018 | 22.46 | 22.52 | 22.20 | 22.39 | 144,460 | -0.13(-0.56%) |
Oct 18, 2018 | 23.17 | 24.38 | 22.48 | 22.51 | 133,950 | -0.67(-2.88%) |
Oct 17, 2018 | 22.80 | 23.29 | 22.57 | 23.18 | 95,923 | +0.35(+1.54%) |
Oct 16, 2018 | 22.57 | 22.93 | 22.34 | 22.83 | 159,319 | +0.26(+1.16%) |
Oct 15, 2018 | 22.40 | 22.71 | 22.03 | 22.57 | 101,858 | +0.15(+0.68%) |
Oct 12, 2018 | 22.51 | 22.71 | 22.32 | 22.41 | 261,668 | +0.10(+0.45%) |
Oct 11, 2018 | 22.61 | 22.85 | 22.12 | 22.31 | 264,817 | -0.32(-1.40%) |
Oct 10, 2018 | 23.38 | 23.40 | 22.52 | 22.63 | 267,732 | -0.76(-3.24%) |
Oct 09, 2018 | 22.94 | 23.42 | 22.59 | 23.39 | 135,392 | +0.41(+1.77%) |
Oct 08, 2018 | 23.07 | 23.20 | 22.77 | 22.98 | 98,236 | -0.10(-0.43%) |
Oct 05, 2018 | 22.58 | 23.22 | 22.58 | 23.08 | 120,642 | +0.49(+2.16%) |
Oct 04, 2018 | 22.85 | 22.94 | 22.43 | 22.59 | 101,642 | -0.33(-1.45%) |
Oct 03, 2018 | 22.90 | 23.16 | 22.86 | 22.93 | 75,250 | +0.05(+0.20%) |
Oct 02, 2018 | 22.92 | 23.11 | 22.79 | 22.88 | 88,134 | -0.12(-0.51%) |
Oct 01, 2018 | 23.55 | 23.74 | 22.99 | 23.00 | 138,516 | -0.51(-2.18%) |
Sep 28, 2018 | 23.42 | 23.57 | 23.24 | 23.51 | 99,616 | +0.08(+0.35%) |
Sep 27, 2018 | 23.64 | 23.86 | 23.14 | 23.43 | 143,757 | -0.22(-0.91%) |
Sep 26, 2018 | 24.38 | 24.50 | 23.50 | 23.65 | 204,821 | -0.76(-3.10%) |
Sep 25, 2018 | 24.22 | 24.61 | 24.02 | 24.40 | 211,636 | +0.22(+0.89%) |
Sep 24, 2018 | 24.83 | 25.18 | 24.02 | 24.19 | 172,752 | -0.64(-2.58%) |
Sep 21, 2018 | 25.05 | 25.05 | 24.34 | 24.83 | 650,782 | -0.23(-0.93%) |
Sep 20, 2018 | 25.55 | 25.90 | 25.00 | 25.06 | 107,163 | -0.40(-1.56%) |
Sep 19, 2018 | 25.36 | 25.50 | 25.06 | 25.46 | 141,029 | +0.08(+0.32%) |
Sep 18, 2018 | 25.60 | 25.82 | 25.31 | 25.37 | 242,524 | -0.21(-0.81%) |
Sep 17, 2018 | 25.55 | 25.64 | 25.05 | 25.58 | 246,088 | +0.04(+0.14%) |
Sep 14, 2018 | 24.75 | 25.64 | 24.55 | 25.55 | 335,164 | +0.72(+2.90%) |
Sep 13, 2018 | 24.95 | 25.13 | 24.13 | 24.83 | 202,884 | -0.13(-0.51%) |
Sep 12, 2018 | 25.21 | 25.44 | 24.65 | 24.95 | 251,701 | -0.14(-0.57%) |
Sep 11, 2018 | 24.31 | 26.08 | 23.91 | 25.10 | 974,335 | -4.85(-16.21%) |
Sep 10, 2018 | 29.26 | 30.09 | 29.26 | 29.95 | 353,029 | +0.81(+2.78%) |
Sep 07, 2018 | 28.28 | 29.20 | 28.27 | 29.14 | 209,672 | +0.86(+3.06%) |
Sep 06, 2018 | 28.15 | 28.36 | 27.90 | 28.27 | 232,198 | +0.17(+0.61%) |
Sep 05, 2018 | 27.89 | 28.10 | 27.56 | 28.10 | 70,932 | +0.22(+0.77%) |
Sep 04, 2018 | 27.79 | 28.05 | 27.43 | 27.89 | 196,578 | +0.11(+0.39%) |
Aug 31, 2018 | 27.78 | 27.78 | 27.78 | 0 | +0.62(+2.29%) | |
Aug 30, 2018 | 27.01 | 27.45 | 26.84 | 27.16 | 101,375 | +0.07(+0.27%) |
Aug 29, 2018 | 26.80 | 27.09 | 26.71 | 27.09 | 63,133 | +0.28(+1.04%) |
Aug 28, 2018 | 27.06 | 27.13 | 26.74 | 26.81 | 83,650 | -0.17(-0.63%) |
Aug 27, 2018 | 27.01 | 27.12 | 26.67 | 26.98 | 121,263 | -0.04(-0.13%) |
Aug 24, 2018 | 26.88 | 27.13 | 26.87 | 27.01 | 230,550 | +0.23(+0.84%) |
Aug 23, 2018 | 26.99 | 27.06 | 26.70 | 26.79 | 69,466 | -0.19(-0.70%) |
Aug 22, 2018 | 26.82 | 27.09 | 26.66 | 26.98 | 109,480 | +0.14(+0.50%) |
Aug 21, 2018 | 26.46 | 27.23 | 26.36 | 26.84 | 144,503 | +0.43(+1.64%) |
Aug 20, 2018 | 26.00 | 26.42 | 25.64 | 26.41 | 372,819 | +0.42(+1.63%) |
Aug 17, 2018 | 25.80 | 26.30 | 25.36 | 25.99 | 329,056 | +0.09(+0.35%) |
Aug 16, 2018 | 25.97 | 26.34 | 25.70 | 25.90 | 205,902 | +0.02(+0.07%) |
Aug 15, 2018 | 26.17 | 26.39 | 25.72 | 25.88 | 112,147 | -0.33(-1.27%) |
Aug 14, 2018 | 26.28 | 26.53 | 26.10 | 26.21 | 71,124 | -0.01(-0.03%) |
Aug 13, 2018 | 26.16 | 26.67 | 26.00 | 26.22 | 74,003 | +0.03(+0.10%) |
Aug 10, 2018 | 26.60 | 26.70 | 26.13 | 26.19 | 48,753 | -0.50(-1.86%) |
Aug 09, 2018 | 26.15 | 27.09 | 25.91 | 26.69 | 141,257 | +0.54(+2.07%) |
Aug 08, 2018 | 26.06 | 26.24 | 25.42 | 26.15 | 83,027 | +0.09(+0.35%) |
Aug 07, 2018 | 25.77 | 26.28 | 25.46 | 26.06 | 155,870 | +0.24(+0.94%) |
Aug 06, 2018 | 25.69 | 26.14 | 25.59 | 25.82 | 90,130 | +0.14(+0.56%) |
Aug 03, 2018 | 25.39 | 25.74 | 25.10 | 25.67 | 76,628 | +0.45(+1.78%) |
Aug 02, 2018 | 24.72 | 25.62 | 24.67 | 25.22 | 170,327 | +0.23(+0.94%) |
Aug 01, 2018 | 24.54 | 25.08 | 24.11 | 24.99 | 237,563 | +0.44(+1.80%) |
Jul 31, 2018 | 23.26 | 24.60 | 23.13 | 24.55 | 453,740 | +1.34(+5.78%) |
Jul 30, 2018 | 22.34 | 23.34 | 22.24 | 23.20 | 170,766 | +0.92(+4.12%) |
Jul 27, 2018 | 22.65 | 23.06 | 22.16 | 22.29 | 357,153 | -0.11(-0.48%) |
Jul 26, 2018 | 22.84 | 22.23 | 22.39 | 308,897 | -0.04(-0.20%) | |
Jul 25, 2018 | 22.38 | 22.70 | 22.19 | 22.44 | 180,104 | +0.07(+0.32%) |
Jul 24, 2018 | 22.63 | 22.02 | 22.37 | 102,170 | -0.10(-0.44%) | |
Jul 23, 2018 | 22.84 | 23.40 | 22.35 | 22.47 | 642,294 | -0.43(-1.89%) |
Jul 20, 2018 | 22.56 | 23.07 | 22.24 | 22.90 | 105,084 | +0.35(+1.56%) |
Jul 19, 2018 | 22.88 | 23.11 | 22.42 | 22.55 | 186,894 | -0.42(-1.84%) |
Jul 18, 2018 | 22.88 | 23.19 | 22.66 | 22.97 | 100,492 | +0.10(+0.43%) |
Jul 17, 2018 | 22.50 | 22.95 | 22.50 | 22.87 | 52,274 | +0.38(+1.68%) |
Jul 16, 2018 | 22.70 | 22.76 | 22.34 | 22.49 | 52,300 | -0.27(-1.19%) |
Jul 13, 2018 | 22.93 | 22.62 | 22.76 | 32,295 | +0.00(+0.00%) | |
Jul 12, 2018 | 22.91 | 23.03 | 22.53 | 22.76 | 35,494 | -0.06(-0.28%) |
Jul 11, 2018 | 22.74 | 23.38 | 22.70 | 22.83 | 59,601 | +0.08(+0.36%) |
Jul 10, 2018 | 23.38 | 23.38 | 22.44 | 22.75 | 68,378 | -0.65(-2.77%) |
Jul 09, 2018 | 23.20 | 23.20 | 23.01 | 23.39 | 96,878 | +0.35(+1.52%) |
Jul 06, 2018 | 23.49 | 22.92 | 23.04 | 164,609 | -0.29(-1.26%) | |
Jul 05, 2018 | 23.36 | 23.40 | 22.96 | 23.34 | 118,989 | +0.03(+0.12%) |
Jul 03, 2018 | 23.31 | 23.31 | 23.31 | 0 | +0.20(+0.86%) | |
Jul 02, 2018 | 21.96 | 23.13 | 21.96 | 23.11 | 79,151 | +1.01(+4.55%) |
Jun 29, 2018 | 22.17 | 22.34 | 21.54 | 22.11 | 128,618 | -0.13(-0.61%) |
Jun 28, 2018 | 22.15 | 22.61 | 21.67 | 22.24 | 120,910 | +0.49(+2.23%) |
Jun 27, 2018 | 22.80 | 23.12 | 21.61 | 21.76 | 141,869 | -0.96(-4.23%) |
Jun 26, 2018 | 23.07 | 23.23 | 22.53 | 22.72 | 106,864 | -0.26(-1.13%) |
Jun 25, 2018 | 23.56 | 23.56 | 22.69 | 22.98 | 170,405 | -0.21(-0.89%) |
Jun 22, 2018 | 23.13 | 23.36 | 22.42 | 23.18 | 147,018 | +0.16(+0.70%) |
Jun 21, 2018 | 22.27 | 23.18 | 21.38 | 23.02 | 1,131,693 | -0.96(-4.01%) |
Jun 20, 2018 | 23.23 | 24.03 | 23.15 | 23.98 | 51,712 | +0.61(+2.61%) |
Jun 19, 2018 | 23.30 | 23.62 | 23.21 | 23.37 | 47,869 | +0.02(+0.08%) |
Jun 18, 2018 | 23.36 | 23.60 | 23.02 | 23.36 | 40,180 | -0.02(-0.08%) |
Jun 15, 2018 | 23.81 | 23.36 | 23.37 | 70,347 | -0.44(-1.85%) | |
Jun 14, 2018 | 23.59 | 24.07 | 22.61 | 23.81 | 49,470 | +0.31(+1.34%) |
Jun 13, 2018 | 22.85 | 23.80 | 22.75 | 23.50 | 62,476 | +0.83(+3.64%) |
Jun 12, 2018 | 23.13 | 23.13 | 20.58 | 22.67 | 109,853 | -0.54(-2.32%) |
Jun 11, 2018 | 22.55 | 23.80 | 22.49 | 23.21 | 98,551 | +0.70(+3.11%) |
Jun 08, 2018 | 22.00 | 22.77 | 22.00 | 22.51 | 34,121 | +0.62(+2.83%) |
Jun 07, 2018 | 22.45 | 22.51 | 21.85 | 21.89 | 11,095 | -0.56(-2.48%) |
Jun 06, 2018 | 22.11 | 22.53 | 21.87 | 22.45 | 25,162 | +0.23(+1.05%) |
Jun 05, 2018 | 21.95 | 22.24 | 21.79 | 22.21 | 23,352 | +0.34(+1.56%) |
Jun 04, 2018 | 22.23 | 22.23 | 21.78 | 21.87 | 17,627 | -0.31(-1.38%) |