Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.45 | 24.47 | 24.31 | 24.34 | 400,234 | -0.24(-0.99%) |
May 30, 2019 | 24.56 | 24.60 | 24.46 | 24.59 | 167,104 | +0.03(+0.11%) |
May 29, 2019 | 24.75 | 24.83 | 24.50 | 24.56 | 300,214 | -0.24(-0.99%) |
May 28, 2019 | 25.21 | 25.21 | 24.81 | 24.81 | 282,467 | -0.37(-1.46%) |
May 24, 2019 | 25.07 | 25.20 | 25.05 | 25.17 | 388,099 | +0.23(+0.91%) |
May 23, 2019 | 25.03 | 25.03 | 24.83 | 24.95 | 197,358 | +0.03(+0.11%) |
May 22, 2019 | 25.01 | 25.01 | 24.85 | 24.92 | 554,589 | -0.15(-0.59%) |
May 21, 2019 | 25.09 | 25.23 | 24.99 | 25.07 | 159,329 | +0.03(+0.10%) |
May 20, 2019 | 25.13 | 25.36 | 24.87 | 25.04 | 970,362 | +0.34(+1.38%) |
May 17, 2019 | 24.55 | 24.82 | 24.53 | 24.70 | 255,069 | +0.08(+0.32%) |
May 16, 2019 | 24.55 | 24.79 | 24.55 | 24.62 | 278,695 | +0.10(+0.43%) |
May 15, 2019 | 24.51 | 24.58 | 24.41 | 24.52 | 258,698 | +0.00(+0.00%) |
May 14, 2019 | 24.59 | 24.64 | 24.49 | 24.52 | 497,325 | -0.01(-0.04%) |
May 13, 2019 | 24.49 | 24.59 | 24.36 | 24.53 | 533,666 | -0.10(-0.39%) |
May 10, 2019 | 24.28 | 24.63 | 24.23 | 24.62 | 638,589 | +0.28(+1.15%) |
May 09, 2019 | 24.22 | 24.36 | 24.09 | 24.34 | 462,895 | +0.07(+0.29%) |
May 08, 2019 | 24.55 | 24.55 | 24.26 | 24.27 | 366,312 | -0.33(-1.35%) |
May 07, 2019 | 24.56 | 24.67 | 24.49 | 24.61 | 431,963 | -0.06(-0.23%) |
May 06, 2019 | 24.81 | 24.85 | 24.61 | 24.66 | 433,209 | -0.28(-1.14%) |
May 03, 2019 | 24.73 | 24.96 | 24.67 | 24.95 | 714,148 | +0.31(+1.26%) |
May 02, 2019 | 24.62 | 24.74 | 24.53 | 24.64 | 1,070,571 | -0.02(-0.09%) |
May 01, 2019 | 24.75 | 24.88 | 24.65 | 24.66 | 1,419,237 | -0.14(-0.56%) |
Apr 30, 2019 | 24.56 | 24.82 | 24.53 | 24.80 | 900,986 | +0.22(+0.89%) |
Apr 29, 2019 | 24.61 | 24.65 | 24.49 | 24.58 | 774,040 | -0.02(-0.07%) |
Apr 26, 2019 | 24.78 | 24.84 | 24.60 | 24.60 | 37,646,420 | -0.04(-0.14%) |
Apr 25, 2019 | 24.61 | 24.78 | 24.44 | 24.63 | 3,066,301 | +0.01(+0.04%) |
Apr 24, 2019 | 24.76 | 24.79 | 24.53 | 24.62 | 4,954,733 | -0.11(-0.46%) |
Apr 23, 2019 | 24.79 | 24.79 | 24.60 | 24.74 | 163,172 | -0.01(-0.04%) |
Apr 22, 2019 | 24.58 | 24.76 | 24.55 | 24.75 | 109,843 | +0.17(+0.67%) |
Apr 18, 2019 | 24.49 | 24.67 | 24.44 | 24.58 | 122,039 | +0.13(+0.54%) |
Apr 17, 2019 | 24.67 | 24.67 | 24.45 | 24.45 | 121,219 | -0.32(-1.30%) |
Apr 16, 2019 | 24.89 | 24.91 | 24.72 | 24.77 | 164,301 | -0.09(-0.35%) |
Apr 15, 2019 | 24.90 | 24.96 | 24.82 | 24.86 | 36,624 | -0.03(-0.14%) |
Apr 12, 2019 | 24.90 | 24.95 | 24.78 | 24.89 | 73,383 | -0.03(-0.14%) |
Apr 11, 2019 | 24.85 | 24.93 | 24.78 | 24.93 | 53,021 | +0.12(+0.49%) |
Apr 10, 2019 | 24.82 | 24.96 | 24.79 | 24.81 | 149,281 | +0.06(+0.25%) |
Apr 09, 2019 | 24.75 | 24.79 | 24.67 | 24.75 | 214,032 | +0.01(+0.03%) |
Apr 08, 2019 | 24.80 | 24.80 | 24.62 | 24.74 | 121,655 | -0.08(-0.31%) |
Apr 05, 2019 | 24.67 | 24.82 | 24.65 | 24.82 | 134,403 | +0.17(+0.67%) |
Apr 04, 2019 | 24.72 | 24.72 | 24.54 | 24.65 | 102,492 | +0.04(+0.18%) |
Apr 03, 2019 | 24.61 | 24.69 | 24.51 | 24.61 | 90,002 | +0.04(+0.18%) |
Apr 02, 2019 | 24.68 | 24.68 | 24.52 | 24.56 | 114,754 | -0.11(-0.46%) |
Apr 01, 2019 | 24.72 | 24.72 | 24.56 | 24.68 | 198,835 | -0.03(-0.11%) |
Mar 29, 2019 | 24.62 | 24.70 | 24.52 | 24.70 | 85,061 | +0.13(+0.53%) |
Mar 28, 2019 | 25.06 | 25.06 | 24.50 | 24.57 | 222,202 | -0.41(-1.64%) |
Mar 27, 2019 | 25.29 | 25.29 | 24.96 | 24.98 | 95,827 | -0.27(-1.07%) |
Mar 26, 2019 | 25.10 | 25.25 | 25.09 | 25.25 | 111,727 | +0.24(+0.94%) |
Mar 25, 2019 | 25.07 | 25.07 | 24.95 | 25.02 | 71,849 | -0.01(-0.03%) |
Mar 22, 2019 | 24.99 | 25.16 | 24.98 | 25.03 | 124,443 | +0.09(+0.35%) |
Mar 21, 2019 | 24.66 | 24.98 | 24.66 | 24.94 | 158,711 | +0.25(+1.00%) |
Mar 20, 2019 | 24.71 | 24.91 | 24.64 | 24.69 | 105,372 | +0.00(+0.00%) |
Mar 19, 2019 | 25.01 | 25.01 | 24.64 | 24.69 | 48,640 | -0.30(-1.18%) |
Mar 18, 2019 | 25.02 | 25.05 | 24.90 | 24.99 | 135,271 | -0.02(-0.07%) |
Mar 15, 2019 | 24.92 | 25.05 | 24.87 | 25.00 | 259,891 | +0.16(+0.63%) |
Mar 14, 2019 | 24.87 | 24.98 | 24.80 | 24.85 | 67,172 | -0.02(-0.07%) |
Mar 13, 2019 | 24.84 | 24.91 | 24.78 | 24.87 | 189,310 | +0.03(+0.11%) |
Mar 12, 2019 | 24.77 | 24.90 | 24.77 | 24.84 | 98,501 | +0.11(+0.46%) |
Mar 11, 2019 | 24.54 | 24.74 | 24.54 | 24.73 | 82,603 | +0.23(+0.92%) |
Mar 08, 2019 | 24.50 | 24.50 | 24.35 | 24.50 | 252,294 | +0.03(+0.11%) |
Mar 07, 2019 | 24.35 | 24.57 | 24.35 | 24.47 | 189,950 | +0.13(+0.54%) |
Mar 06, 2019 | 24.47 | 24.49 | 24.28 | 24.34 | 64,706 | -0.12(-0.50%) |
Mar 05, 2019 | 24.52 | 24.54 | 24.44 | 24.47 | 191,862 | -0.10(-0.39%) |
Mar 04, 2019 | 24.70 | 24.80 | 24.29 | 24.56 | 150,602 | -0.07(-0.28%) |
Mar 01, 2019 | 24.62 | 24.73 | 24.47 | 24.63 | 300,060 | +0.04(+0.18%) |
Feb 28, 2019 | 24.54 | 24.67 | 24.43 | 24.59 | 165,424 | +0.03(+0.14%) |
Feb 27, 2019 | 24.54 | 24.59 | 24.48 | 24.55 | 89,410 | +0.03(+0.11%) |
Feb 26, 2019 | 24.68 | 24.68 | 24.50 | 24.53 | 85,644 | -0.16(-0.63%) |
Feb 25, 2019 | 24.87 | 24.87 | 24.60 | 24.68 | 111,954 | -0.10(-0.42%) |
Feb 22, 2019 | 24.94 | 24.94 | 24.72 | 24.79 | 627,628 | -0.05(-0.21%) |
Feb 21, 2019 | 24.62 | 24.87 | 24.55 | 24.84 | 47,619 | +0.17(+0.70%) |
Feb 20, 2019 | 24.57 | 24.73 | 24.48 | 24.67 | 94,363 | +0.08(+0.32%) |
Feb 19, 2019 | 24.40 | 24.64 | 24.33 | 24.59 | 112,581 | +0.23(+0.96%) |
Feb 15, 2019 | 24.14 | 24.35 | 24.14 | 24.35 | 102,206 | +0.29(+1.19%) |
Feb 14, 2019 | 24.08 | 24.17 | 24.00 | 24.07 | 140,089 | -0.09(-0.36%) |
Feb 13, 2019 | 24.20 | 24.23 | 24.08 | 24.15 | 316,886 | -0.03(-0.14%) |
Feb 12, 2019 | 24.14 | 24.26 | 24.04 | 24.19 | 122,855 | +0.17(+0.69%) |
Feb 11, 2019 | 24.00 | 24.08 | 23.94 | 24.02 | 114,574 | +0.03(+0.11%) |
Feb 08, 2019 | 23.82 | 24.00 | 23.79 | 24.00 | 132,017 | +0.12(+0.51%) |
Feb 07, 2019 | 23.71 | 23.89 | 23.58 | 23.88 | 69,369 | +0.20(+0.84%) |
Feb 06, 2019 | 23.86 | 23.86 | 23.65 | 23.68 | 80,121 | -0.16(-0.66%) |
Feb 05, 2019 | 23.96 | 24.01 | 23.80 | 23.83 | 157,796 | -0.16(-0.65%) |
Feb 04, 2019 | 24.01 | 24.01 | 23.77 | 23.99 | 811,579 | -0.03(-0.11%) |
Feb 01, 2019 | 24.01 | 24.13 | 23.91 | 24.01 | 322,734 | -0.07(-0.29%) |
Jan 31, 2019 | 23.64 | 24.12 | 23.58 | 24.08 | 148,668 | +0.44(+1.87%) |
Jan 30, 2019 | 23.56 | 23.70 | 23.37 | 23.64 | 164,068 | +0.07(+0.29%) |
Jan 29, 2019 | 23.56 | 23.63 | 23.48 | 23.57 | 53,293 | +0.05(+0.22%) |
Jan 28, 2019 | 23.60 | 23.66 | 23.46 | 23.52 | 243,227 | -0.13(-0.55%) |
Jan 25, 2019 | 23.87 | 23.97 | 23.63 | 23.65 | 142,145 | -0.30(-1.27%) |
Jan 24, 2019 | 23.61 | 24.01 | 23.43 | 23.95 | 798,054 | +0.29(+1.21%) |
Jan 23, 2019 | 23.46 | 23.67 | 23.44 | 23.67 | 196,837 | +0.26(+1.11%) |
Jan 22, 2019 | 23.39 | 23.51 | 23.23 | 23.41 | 272,219 | -0.01(-0.04%) |
Jan 18, 2019 | 23.35 | 23.48 | 23.35 | 23.41 | 123,039 | +0.16(+0.67%) |
Jan 17, 2019 | 23.28 | 23.35 | 23.18 | 23.26 | 134,955 | -0.02(-0.07%) |
Jan 16, 2019 | 23.24 | 23.30 | 23.17 | 23.28 | 448,299 | +0.01(+0.04%) |
Jan 15, 2019 | 23.04 | 23.38 | 23.02 | 23.27 | 254,414 | +0.11(+0.49%) |
Jan 14, 2019 | 23.46 | 23.46 | 23.05 | 23.15 | 280,563 | -0.68(-2.84%) |
Jan 11, 2019 | 23.76 | 23.83 | 23.61 | 23.83 | 273,817 | +0.03(+0.11%) |
Jan 10, 2019 | 23.55 | 23.81 | 23.48 | 23.81 | 593,490 | +0.29(+1.22%) |
Jan 09, 2019 | 23.71 | 23.72 | 23.48 | 23.52 | 594,362 | -0.17(-0.73%) |
Jan 08, 2019 | 23.50 | 23.71 | 23.41 | 23.69 | 288,280 | +0.20(+0.85%) |
Jan 07, 2019 | 23.45 | 23.60 | 23.32 | 23.49 | 239,336 | -0.14(-0.59%) |
Jan 04, 2019 | 23.21 | 23.63 | 23.11 | 23.63 | 542,226 | +0.47(+2.03%) |
Jan 03, 2019 | 23.08 | 23.37 | 23.08 | 23.16 | 437,898 | +0.07(+0.30%) |
Jan 02, 2019 | 23.12 | 23.13 | 22.84 | 23.09 | 936,000 | -0.17(-0.75%) |
Dec 31, 2018 | 23.27 | 23.28 | 23.03 | 23.27 | 568,929 | +0.10(+0.45%) |
Dec 28, 2018 | 23.21 | 23.41 | 23.10 | 23.16 | 406,756 | -0.02(-0.08%) |
Dec 27, 2018 | 22.95 | 23.18 | 22.55 | 23.18 | 418,368 | +0.16(+0.68%) |
Dec 26, 2018 | 22.62 | 23.04 | 22.23 | 23.02 | 931,141 | +0.46(+2.04%) |
Dec 24, 2018 | 23.44 | 23.44 | 22.53 | 22.56 | 211,204 | -0.96(-4.06%) |
Dec 21, 2018 | 23.88 | 24.27 | 23.42 | 23.52 | 322,043 | -0.26(-1.10%) |
Dec 20, 2018 | 23.81 | 24.05 | 23.48 | 23.78 | 362,642 | -0.08(-0.33%) |
Dec 19, 2018 | 23.93 | 24.19 | 23.72 | 23.86 | 323,562 | -0.03(-0.11%) |
Dec 18, 2018 | 24.14 | 24.20 | 23.78 | 23.88 | 166,410 | -0.13(-0.53%) |
Dec 17, 2018 | 24.77 | 24.78 | 23.91 | 24.01 | 348,588 | -0.71(-2.86%) |
Dec 14, 2018 | 24.82 | 24.82 | 24.66 | 24.72 | 207,527 | -0.10(-0.42%) |
Dec 13, 2018 | 24.77 | 24.91 | 24.76 | 24.82 | 225,470 | +0.08(+0.31%) |
Dec 12, 2018 | 24.81 | 24.93 | 24.73 | 24.74 | 600,910 | +0.01(+0.03%) |
Dec 11, 2018 | 24.80 | 24.86 | 24.67 | 24.74 | 608,884 | +0.09(+0.35%) |
Dec 10, 2018 | 24.67 | 24.73 | 24.21 | 24.65 | 261,068 | -0.03(-0.14%) |
Dec 07, 2018 | 24.70 | 24.86 | 24.57 | 24.68 | 395,554 | +0.02(+0.07%) |
Dec 06, 2018 | 24.65 | 24.68 | 24.19 | 24.67 | 197,597 | +0.00(+0.00%) |
Dec 04, 2018 | 24.87 | 25.05 | 24.62 | 24.67 | 430,607 | -0.20(-0.80%) |
Dec 03, 2018 | 24.82 | 24.86 | 24.53 | 24.86 | 582,401 | +0.15(+0.59%) |
Nov 30, 2018 | 24.46 | 24.75 | 24.46 | 24.72 | 473,783 | +0.28(+1.16%) |
Nov 29, 2018 | 24.50 | 24.50 | 24.28 | 24.43 | 155,988 | -0.11(-0.46%) |
Nov 28, 2018 | 24.49 | 24.63 | 24.37 | 24.55 | 308,146 | +0.06(+0.25%) |
Nov 27, 2018 | 24.26 | 24.49 | 24.22 | 24.49 | 292,401 | +0.23(+0.96%) |
Nov 26, 2018 | 24.12 | 24.28 | 24.12 | 24.25 | 150,478 | +0.18(+0.75%) |
Nov 23, 2018 | 24.11 | 24.15 | 23.98 | 24.07 | 51,417 | -0.03(-0.14%) |
Nov 21, 2018 | 24.11 | 24.11 | 24.11 | 0 | -0.16(-0.64%) | |
Nov 20, 2018 | 24.52 | 24.66 | 24.22 | 24.26 | 834,814 | -0.25(-1.02%) |
Nov 19, 2018 | 24.44 | 24.61 | 24.41 | 24.51 | 337,261 | +0.05(+0.21%) |
Nov 16, 2018 | 24.36 | 24.50 | 24.27 | 24.46 | 170,850 | +0.28(+1.18%) |
Nov 15, 2018 | 24.20 | 24.20 | 23.97 | 24.18 | 449,932 | -0.13(-0.53%) |
Nov 14, 2018 | 24.47 | 24.47 | 24.21 | 24.30 | 212,923 | -0.13(-0.53%) |
Nov 13, 2018 | 24.46 | 24.54 | 24.30 | 24.43 | 512,868 | +0.05(+0.21%) |
Nov 12, 2018 | 24.31 | 24.63 | 24.31 | 24.38 | 667,811 | -0.03(-0.14%) |
Nov 09, 2018 | 24.35 | 24.50 | 24.29 | 24.42 | 322,897 | -0.09(-0.39%) |
Nov 08, 2018 | 24.57 | 24.62 | 24.41 | 24.51 | 128,651 | -0.06(-0.25%) |
Nov 07, 2018 | 24.40 | 24.60 | 24.29 | 24.57 | 457,538 | +0.33(+1.35%) |
Nov 06, 2018 | 24.11 | 24.28 | 24.07 | 24.24 | 301,023 | +0.14(+0.57%) |
Nov 05, 2018 | 23.87 | 24.19 | 23.87 | 24.11 | 348,619 | +0.26(+1.08%) |
Nov 02, 2018 | 23.88 | 23.93 | 23.67 | 23.85 | 1,695,500 | +0.07(+0.29%) |
Nov 01, 2018 | 23.89 | 23.92 | 23.68 | 23.78 | 1,896,529 | -0.03(-0.11%) |
Oct 31, 2018 | 24.04 | 24.04 | 23.73 | 23.81 | 449,961 | -0.05(-0.22%) |
Oct 30, 2018 | 23.79 | 23.98 | 23.75 | 23.86 | 607,927 | +0.13(+0.54%) |
Oct 29, 2018 | 23.58 | 23.94 | 23.53 | 23.73 | 500,667 | +0.22(+0.95%) |
Oct 26, 2018 | 24.02 | 24.06 | 23.35 | 23.50 | 265,560 | -0.53(-2.22%) |
Oct 25, 2018 | 24.26 | 24.26 | 23.89 | 24.04 | 367,801 | -0.23(-0.96%) |
Oct 24, 2018 | 24.35 | 24.47 | 24.18 | 24.27 | 609,541 | -0.04(-0.18%) |
Oct 23, 2018 | 24.24 | 24.42 | 24.10 | 24.31 | 251,344 | +0.03(+0.14%) |
Oct 22, 2018 | 24.50 | 24.51 | 24.27 | 24.28 | 119,196 | -0.19(-0.77%) |
Oct 19, 2018 | 24.08 | 24.55 | 24.08 | 24.47 | 127,092 | +0.37(+1.54%) |
Oct 18, 2018 | 24.07 | 24.24 | 23.97 | 24.10 | 122,343 | +0.02(+0.07%) |
Oct 17, 2018 | 24.07 | 24.14 | 23.93 | 24.08 | 125,102 | +0.01(+0.04%) |
Oct 16, 2018 | 23.81 | 24.13 | 23.74 | 24.07 | 180,998 | +0.28(+1.16%) |
Oct 15, 2018 | 23.76 | 23.96 | 23.75 | 23.80 | 89,568 | +0.06(+0.25%) |
Oct 12, 2018 | 23.70 | 23.83 | 23.50 | 23.74 | 107,825 | +0.14(+0.58%) |
Oct 11, 2018 | 24.15 | 24.20 | 23.55 | 23.60 | 357,407 | -0.52(-2.14%) |
Oct 10, 2018 | 24.30 | 24.56 | 24.12 | 24.12 | 190,343 | -0.22(-0.89%) |
Oct 09, 2018 | 24.26 | 24.44 | 24.24 | 24.33 | 117,101 | +0.07(+0.28%) |
Oct 08, 2018 | 24.17 | 24.31 | 24.06 | 24.26 | 204,633 | +0.16(+0.64%) |
Oct 05, 2018 | 23.93 | 24.15 | 23.93 | 24.11 | 120,593 | +0.20(+0.83%) |
Oct 04, 2018 | 23.77 | 23.91 | 23.61 | 23.91 | 238,753 | +0.13(+0.54%) |
Oct 03, 2018 | 24.00 | 24.06 | 23.70 | 23.78 | 435,019 | -0.19(-0.79%) |
Oct 02, 2018 | 23.75 | 24.01 | 23.75 | 23.97 | 658,928 | +0.25(+1.05%) |
Oct 01, 2018 | 23.72 | 23.78 | 23.63 | 23.72 | 1,123,164 | -0.03(-0.15%) |
Sep 28, 2018 | 23.56 | 23.75 | 23.56 | 23.75 | 586,368 | +0.26(+1.10%) |
Sep 27, 2018 | 23.31 | 23.53 | 23.27 | 23.50 | 349,702 | +0.26(+1.11%) |
Sep 26, 2018 | 23.52 | 23.52 | 23.24 | 23.24 | 308,377 | -0.24(-1.03%) |
Sep 25, 2018 | 23.69 | 23.69 | 23.48 | 23.48 | 68,057 | -0.34(-1.41%) |
Sep 24, 2018 | 23.94 | 23.94 | 23.79 | 23.81 | 66,849 | -0.16(-0.65%) |
Sep 21, 2018 | 23.87 | 24.08 | 23.87 | 23.97 | 207,294 | +0.06(+0.25%) |
Sep 20, 2018 | 23.85 | 23.93 | 23.68 | 23.91 | 52,977 | +0.09(+0.36%) |
Sep 19, 2018 | 24.25 | 24.25 | 23.74 | 23.82 | 44,913 | -0.43(-1.75%) |
Sep 18, 2018 | 24.27 | 24.27 | 24.13 | 24.25 | 95,543 | +0.03(+0.12%) |
Sep 17, 2018 | 24.18 | 24.28 | 24.14 | 24.22 | 66,704 | -0.01(-0.04%) |
Sep 14, 2018 | 24.24 | 24.24 | 24.03 | 24.23 | 83,219 | -0.02(-0.10%) |
Sep 13, 2018 | 24.20 | 24.25 | 24.03 | 24.25 | 89,804 | +0.15(+0.61%) |
Sep 12, 2018 | 24.00 | 24.14 | 24.00 | 24.11 | 46,487 | +0.15(+0.61%) |
Sep 11, 2018 | 23.92 | 24.01 | 23.90 | 23.96 | 113,325 | +0.10(+0.43%) |
Sep 10, 2018 | 23.77 | 23.91 | 23.77 | 23.86 | 39,873 | +0.12(+0.51%) |
Sep 07, 2018 | 23.87 | 23.88 | 23.71 | 23.74 | 73,594 | -0.24(-1.00%) |
Sep 06, 2018 | 23.91 | 24.03 | 23.86 | 23.98 | 233,724 | +0.09(+0.40%) |
Sep 05, 2018 | 23.64 | 23.90 | 23.63 | 23.88 | 64,851 | +0.24(+1.02%) |
Sep 04, 2018 | 23.64 | 23.76 | 23.62 | 23.64 | 203,327 | +0.01(+0.04%) |
Aug 31, 2018 | 23.63 | 23.63 | 23.63 | 0 | -0.12(-0.51%) | |
Aug 30, 2018 | 23.80 | 23.83 | 23.68 | 23.75 | 45,273 | -0.02(-0.07%) |
Aug 29, 2018 | 23.70 | 23.77 | 23.66 | 23.77 | 115,741 | +0.11(+0.47%) |
Aug 28, 2018 | 23.71 | 23.74 | 23.62 | 23.66 | 49,649 | -0.06(-0.25%) |
Aug 27, 2018 | 23.85 | 23.85 | 23.67 | 23.72 | 43,186 | -0.08(-0.32%) |
Aug 24, 2018 | 23.74 | 23.82 | 23.68 | 23.80 | 40,407 | +0.07(+0.29%) |
Aug 23, 2018 | 23.75 | 23.83 | 23.70 | 23.73 | 360,973 | -0.03(-0.14%) |
Aug 22, 2018 | 24.04 | 24.05 | 23.70 | 23.76 | 70,382 | -0.29(-1.21%) |
Aug 21, 2018 | 24.13 | 24.14 | 24.01 | 24.05 | 97,154 | -0.06(-0.25%) |
Aug 20, 2018 | 24.18 | 24.18 | 24.05 | 24.11 | 52,842 | +0.00(+0.00%) |
Aug 17, 2018 | 24.03 | 24.23 | 23.96 | 24.11 | 290,769 | +0.09(+0.36%) |
Aug 16, 2018 | 23.71 | 24.03 | 23.69 | 24.03 | 75,736 | +0.37(+1.56%) |
Aug 15, 2018 | 23.62 | 23.75 | 23.58 | 23.66 | 64,099 | +0.07(+0.29%) |
Aug 14, 2018 | 23.44 | 23.66 | 23.37 | 23.59 | 52,356 | +0.15(+0.62%) |
Aug 13, 2018 | 23.43 | 23.46 | 23.36 | 23.44 | 43,086 | +0.04(+0.18%) |
Aug 10, 2018 | 23.46 | 23.51 | 23.38 | 23.40 | 93,740 | -0.07(-0.29%) |
Aug 09, 2018 | 23.27 | 23.50 | 23.21 | 23.47 | 92,403 | +0.27(+1.18%) |
Aug 08, 2018 | 23.19 | 23.25 | 23.12 | 23.20 | 92,904 | -0.02(-0.07%) |
Aug 07, 2018 | 23.26 | 23.26 | 23.09 | 23.21 | 88,507 | -0.03(-0.11%) |
Aug 06, 2018 | 22.88 | 23.26 | 22.88 | 23.24 | 284,848 | +0.40(+1.77%) |
Aug 03, 2018 | 22.68 | 22.95 | 22.66 | 22.83 | 48,675 | +0.18(+0.80%) |
Aug 02, 2018 | 22.47 | 22.70 | 22.43 | 22.65 | 236,793 | +0.21(+0.96%) |
Aug 01, 2018 | 22.62 | 22.62 | 22.36 | 22.44 | 303,274 | -0.21(-0.95%) |
Jul 31, 2018 | 22.60 | 22.68 | 22.51 | 22.65 | 184,034 | +0.15(+0.69%) |
Jul 30, 2018 | 22.47 | 22.58 | 22.46 | 22.50 | 71,512 | +0.02(+0.08%) |
Jul 27, 2018 | 22.57 | 22.69 | 22.44 | 22.48 | 56,477 | -0.05(-0.23%) |
Jul 26, 2018 | 22.37 | 22.60 | 22.36 | 22.53 | 53,096 | +0.26(+1.16%) |
Jul 25, 2018 | 22.31 | 22.40 | 22.24 | 22.28 | 79,947 | -0.03(-0.12%) |
Jul 24, 2018 | 22.33 | 22.34 | 22.02 | 22.30 | 127,154 | +0.03(+0.15%) |
Jul 23, 2018 | 22.41 | 22.41 | 22.20 | 22.27 | 64,312 | -0.12(-0.54%) |
Jul 20, 2018 | 22.54 | 22.54 | 22.27 | 22.39 | 124,193 | -0.18(-0.80%) |
Jul 19, 2018 | 22.53 | 22.68 | 22.53 | 22.57 | 76,449 | +0.07(+0.31%) |
Jul 18, 2018 | 22.64 | 22.64 | 22.44 | 22.50 | 78,987 | -0.12(-0.53%) |
Jul 17, 2018 | 22.72 | 22.76 | 22.62 | 22.62 | 405,663 | -0.07(-0.30%) |
Jul 16, 2018 | 22.72 | 22.72 | 22.61 | 22.69 | 87,781 | -0.05(-0.23%) |
Jul 13, 2018 | 22.77 | 22.78 | 22.64 | 22.74 | 87,565 | -0.03(-0.13%) |
Jul 12, 2018 | 22.71 | 22.78 | 22.65 | 22.77 | 69,958 | +0.10(+0.44%) |
Jul 11, 2018 | 22.72 | 22.76 | 22.60 | 22.67 | 143,243 | -0.13(-0.57%) |
Jul 10, 2018 | 22.59 | 22.86 | 22.55 | 22.80 | 72,284 | +0.15(+0.68%) |
Jul 09, 2018 | 23.07 | 23.07 | 22.59 | 22.65 | 430,131 | -0.44(-1.90%) |
Jul 06, 2018 | 22.86 | 23.10 | 22.86 | 23.08 | 63,713 | +0.24(+1.05%) |
Jul 05, 2018 | 22.72 | 22.85 | 22.62 | 22.84 | 509,990 | +0.16(+0.72%) |
Jul 03, 2018 | 22.68 | 22.68 | 22.68 | 0 | +0.09(+0.42%) | |
Jul 02, 2018 | 22.50 | 22.59 | 22.39 | 22.59 | 1,078,651 | +0.10(+0.46%) |
Jun 29, 2018 | 22.48 | 22.59 | 22.37 | 22.48 | 314,683 | +0.02(+0.08%) |
Jun 28, 2018 | 22.46 | 22.55 | 22.40 | 22.46 | 151,428 | +0.05(+0.23%) |
Jun 27, 2018 | 22.34 | 22.46 | 22.33 | 22.41 | 235,247 | +0.07(+0.31%) |
Jun 26, 2018 | 22.17 | 22.41 | 22.17 | 22.34 | 53,266 | +0.01(+0.04%) |
Jun 25, 2018 | 22.15 | 22.37 | 22.15 | 22.34 | 119,717 | +0.18(+0.83%) |
Jun 22, 2018 | 22.04 | 22.22 | 22.00 | 22.15 | 32,357 | +0.18(+0.80%) |
Jun 21, 2018 | 22.00 | 22.12 | 21.92 | 21.98 | 30,233 | -0.02(-0.09%) |
Jun 20, 2018 | 22.05 | 22.05 | 21.91 | 21.99 | 54,178 | +0.01(+0.04%) |
Jun 19, 2018 | 21.77 | 22.00 | 21.77 | 21.99 | 149,834 | +0.16(+0.74%) |
Jun 18, 2018 | 21.78 | 21.85 | 21.71 | 21.82 | 54,798 | +0.03(+0.16%) |
Jun 15, 2018 | 21.81 | 21.70 | 21.79 | 118,521 | +0.09(+0.43%) | |
Jun 14, 2018 | 21.47 | 21.71 | 21.47 | 21.70 | 36,647 | +0.30(+1.39%) |
Jun 13, 2018 | 21.55 | 21.59 | 21.39 | 21.40 | 30,403 | -0.12(-0.55%) |
Jun 12, 2018 | 21.34 | 21.53 | 21.34 | 21.52 | 47,283 | +0.23(+1.08%) |
Jun 11, 2018 | 21.41 | 21.41 | 21.27 | 21.29 | 55,761 | -0.14(-0.64%) |
Jun 08, 2018 | 21.41 | 21.47 | 21.32 | 21.42 | 116,658 | -0.01(-0.04%) |
Jun 07, 2018 | 21.35 | 21.59 | 21.35 | 21.43 | 47,411 | +0.10(+0.48%) |
Jun 06, 2018 | 21.30 | 21.33 | 146,677 | -0.25(-1.15%) | ||
Jun 05, 2018 | 21.70 | 21.71 | 21.53 | 21.58 | 166,610 | -0.12(-0.55%) |
Jun 04, 2018 | 21.80 | 21.88 | 21.67 | 21.70 | 38,279 | -0.05(-0.24%) |