Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.38 | 23.86 | 22.35 | 23.86 | 7,863 | +1.22(+5.38%) |
May 30, 2019 | 22.57 | 22.75 | 22.57 | 22.64 | 7,713 | +0.31(+1.38%) |
May 29, 2019 | 22.52 | 22.64 | 22.27 | 22.33 | 4,286 | -0.57(-2.49%) |
May 28, 2019 | 22.96 | 22.96 | 22.87 | 22.90 | 1,766 | +0.04(+0.18%) |
May 24, 2019 | 22.86 | 22.86 | 22.86 | 45 | +0.00(+0.00%) | |
May 23, 2019 | 22.86 | 22.86 | 22.74 | 22.86 | 7,683 | -0.29(-1.26%) |
May 22, 2019 | 23.15 | 23.15 | 23.15 | 91 | +0.00(+0.00%) | |
May 21, 2019 | 23.15 | 23.21 | 23.15 | 23.15 | 2,322 | +0.15(+0.67%) |
May 20, 2019 | 22.93 | 23.08 | 22.93 | 23.00 | 2,275 | -0.32(-1.36%) |
May 17, 2019 | 23.34 | 23.34 | 23.32 | 23.32 | 797 | -0.22(-0.93%) |
May 16, 2019 | 23.52 | 23.53 | 23.52 | 23.53 | 888 | +0.28(+1.19%) |
May 15, 2019 | 23.26 | 23.26 | 23.26 | 23.26 | 233 | +0.17(+0.75%) |
May 14, 2019 | 23.06 | 23.09 | 23.06 | 23.09 | 1,051 | +0.22(+0.95%) |
May 13, 2019 | 22.89 | 22.94 | 22.87 | 22.87 | 2,834 | -0.51(-2.17%) |
May 10, 2019 | 23.24 | 23.38 | 23.24 | 23.38 | 911 | +0.10(+0.43%) |
May 09, 2019 | 23.09 | 23.28 | 23.09 | 23.28 | 4,385 | -0.13(-0.56%) |
May 08, 2019 | 23.40 | 23.49 | 23.40 | 23.41 | 1,880 | +0.22(+0.93%) |
May 07, 2019 | 23.33 | 23.33 | 23.12 | 23.19 | 2,591 | -0.43(-1.82%) |
May 06, 2019 | 23.32 | 23.63 | 23.32 | 23.62 | 5,859 | -0.25(-1.07%) |
May 03, 2019 | 23.69 | 23.88 | 23.69 | 23.88 | 2,507 | +0.23(+0.96%) |
May 02, 2019 | 23.70 | 23.78 | 23.60 | 23.65 | 6,777 | -0.04(-0.18%) |
May 01, 2019 | 23.89 | 23.89 | 23.69 | 23.69 | 2,080 | -0.11(-0.46%) |
Apr 30, 2019 | 23.64 | 23.82 | 23.64 | 23.80 | 5,979 | +0.14(+0.58%) |
Apr 29, 2019 | 23.66 | 23.69 | 23.58 | 23.66 | 27,907 | -0.00(-0.00%) |
Apr 26, 2019 | 23.61 | 23.67 | 23.57 | 23.66 | 13,561 | +0.12(+0.52%) |
Apr 25, 2019 | 23.46 | 23.58 | 23.46 | 23.54 | 25,314 | -0.05(-0.23%) |
Apr 24, 2019 | 23.59 | 23.67 | 23.55 | 23.60 | 6,339 | +0.01(+0.06%) |
Apr 23, 2019 | 23.50 | 23.58 | 23.50 | 23.58 | 1,013 | -0.10(-0.43%) |
Apr 22, 2019 | 23.78 | 23.78 | 23.67 | 23.68 | 7,881 | +0.02(+0.07%) |
Apr 18, 2019 | 23.57 | 23.67 | 23.57 | 23.67 | 5,698 | +0.11(+0.45%) |
Apr 17, 2019 | 23.60 | 23.65 | 23.56 | 23.56 | 664 | +0.04(+0.19%) |
Apr 16, 2019 | 23.47 | 23.53 | 23.47 | 23.52 | 749 | +0.13(+0.57%) |
Apr 15, 2019 | 23.32 | 23.38 | 23.29 | 23.38 | 2,916 | +0.04(+0.18%) |
Apr 12, 2019 | 23.31 | 23.39 | 23.25 | 23.34 | 2,621 | +0.26(+1.13%) |
Apr 11, 2019 | 23.03 | 23.10 | 23.03 | 23.08 | 3,329 | +0.00(+0.01%) |
Apr 10, 2019 | 23.09 | 23.09 | 23.08 | 23.08 | 504 | +0.12(+0.50%) |
Apr 09, 2019 | 23.07 | 23.07 | 22.96 | 22.96 | 2,080 | -0.15(-0.65%) |
Apr 08, 2019 | 23.26 | 23.26 | 23.10 | 23.11 | 1,898 | +0.02(+0.08%) |
Apr 05, 2019 | 23.07 | 23.13 | 23.07 | 23.10 | 797 | -0.02(-0.08%) |
Apr 04, 2019 | 23.15 | 23.20 | 23.06 | 23.11 | 11,270 | +0.05(+0.21%) |
Apr 03, 2019 | 22.90 | 23.06 | 22.90 | 23.06 | 3,936 | +0.39(+1.72%) |
Apr 02, 2019 | 22.66 | 22.67 | 22.59 | 22.67 | 1,770 | +0.16(+0.71%) |
Apr 01, 2019 | 22.56 | 22.56 | 22.50 | 22.51 | 87,297 | +0.23(+1.05%) |
Mar 29, 2019 | 22.24 | 22.28 | 22.12 | 22.28 | 5,242 | +0.14(+0.63%) |
Mar 28, 2019 | 22.10 | 22.19 | 22.00 | 22.14 | 51,630 | +0.04(+0.20%) |
Mar 27, 2019 | 22.02 | 22.11 | 22.02 | 22.10 | 2,779 | +0.12(+0.56%) |
Mar 26, 2019 | 21.97 | 21.97 | 21.97 | 18 | +0.00(+0.00%) | |
Mar 25, 2019 | 22.11 | 22.11 | 21.97 | 21.97 | 1,499 | -0.07(-0.32%) |
Mar 22, 2019 | 22.23 | 22.27 | 22.04 | 22.04 | 2,962 | -0.48(-2.14%) |
Mar 21, 2019 | 22.50 | 22.53 | 22.50 | 22.53 | 599 | -0.15(-0.68%) |
Mar 20, 2019 | 22.70 | 22.70 | 22.67 | 22.68 | 654 | -0.27(-1.17%) |
Mar 19, 2019 | 22.96 | 23.03 | 22.92 | 22.95 | 1,478 | +0.19(+0.85%) |
Mar 18, 2019 | 22.78 | 22.78 | 22.65 | 22.75 | 2,787 | +0.02(+0.09%) |
Mar 15, 2019 | 22.74 | 22.74 | 22.69 | 22.73 | 1,367 | +0.22(+0.96%) |
Mar 14, 2019 | 22.56 | 22.56 | 22.47 | 22.52 | 2,223 | +0.01(+0.04%) |
Mar 13, 2019 | 22.38 | 22.51 | 22.38 | 22.51 | 4,066 | +0.18(+0.79%) |
Mar 12, 2019 | 22.43 | 22.43 | 22.32 | 22.33 | 2,355 | +0.10(+0.43%) |
Mar 11, 2019 | 22.24 | 22.24 | 22.23 | 22.24 | 2,794 | +0.13(+0.59%) |
Mar 08, 2019 | 22.11 | 22.11 | 22.11 | 22.11 | 455 | -0.03(-0.16%) |
Mar 07, 2019 | 22.15 | 22.20 | 22.14 | 22.14 | 8,434 | -0.38(-1.67%) |
Mar 06, 2019 | 22.62 | 22.62 | 22.51 | 22.52 | 812 | -0.04(-0.16%) |
Mar 05, 2019 | 22.58 | 22.58 | 22.55 | 22.55 | 524 | +0.00(+0.00%) |
Mar 04, 2019 | 22.74 | 22.74 | 22.47 | 22.55 | 3,173 | -0.15(-0.66%) |
Mar 01, 2019 | 22.76 | 22.77 | 22.68 | 22.70 | 1,481 | +0.76(+3.48%) |
Feb 28, 2019 | 22.54 | 22.58 | 21.94 | 21.94 | 1,563 | -0.54(-2.40%) |
Feb 27, 2019 | 22.53 | 22.53 | 22.46 | 22.48 | 1,749 | -0.16(-0.69%) |
Feb 26, 2019 | 22.39 | 22.63 | 22.39 | 22.63 | 2,370 | +0.44(+1.99%) |
Feb 25, 2019 | 22.19 | 22.19 | 22.19 | 260 | +0.00(+0.00%) | |
Feb 22, 2019 | 22.19 | 22.19 | 22.19 | 169 | +0.00(+0.00%) | |
Feb 21, 2019 | 22.18 | 22.19 | 22.18 | 22.19 | 845 | -0.13(-0.57%) |
Feb 20, 2019 | 22.26 | 22.32 | 22.26 | 22.32 | 676 | +0.21(+0.97%) |
Feb 19, 2019 | 21.83 | 22.14 | 21.83 | 22.10 | 5,007 | +0.17(+0.76%) |
Feb 15, 2019 | 21.89 | 21.94 | 21.86 | 21.94 | 2,849 | +0.35(+1.63%) |
Feb 14, 2019 | 21.45 | 21.62 | 21.45 | 21.59 | 1,202 | -0.07(-0.33%) |
Feb 13, 2019 | 21.86 | 21.86 | 21.66 | 21.66 | 3,724 | -0.07(-0.34%) |
Feb 12, 2019 | 21.60 | 21.73 | 21.60 | 21.73 | 1,198 | +0.39(+1.83%) |
Feb 11, 2019 | 21.27 | 21.37 | 21.23 | 21.34 | 1,286 | -0.02(-0.08%) |
Feb 08, 2019 | 21.38 | 21.38 | 21.23 | 21.36 | 5,811 | -0.20(-0.94%) |
Feb 07, 2019 | 21.77 | 21.77 | 21.50 | 21.56 | 9,078 | -0.73(-3.27%) |
Feb 06, 2019 | 22.29 | 22.29 | 22.29 | 56 | +0.00(+0.00%) | |
Feb 05, 2019 | 22.14 | 22.29 | 22.14 | 22.29 | 2,036 | +0.30(+1.36%) |
Feb 04, 2019 | 21.83 | 21.99 | 21.80 | 21.99 | 5,254 | +0.02(+0.08%) |
Feb 01, 2019 | 22.03 | 22.03 | 21.94 | 21.97 | 6,951 | -0.05(-0.24%) |
Jan 31, 2019 | 21.96 | 22.03 | 21.96 | 22.03 | 852 | +0.09(+0.41%) |
Jan 30, 2019 | 22.06 | 22.06 | 21.79 | 21.94 | 3,336 | -0.14(-0.64%) |
Jan 29, 2019 | 22.05 | 22.08 | 22.05 | 22.08 | 1,415 | -0.01(-0.04%) |
Jan 28, 2019 | 22.09 | 22.09 | 22.09 | 22.09 | 662 | +0.01(+0.04%) |
Jan 25, 2019 | 22.01 | 22.14 | 22.01 | 22.08 | 4,558 | +0.41(+1.90%) |
Jan 24, 2019 | 21.60 | 21.69 | 21.60 | 21.67 | 1,239 | +0.02(+0.10%) |
Jan 23, 2019 | 21.82 | 21.85 | 21.58 | 21.64 | 7,937 | -0.00(-0.00%) |
Jan 22, 2019 | 21.67 | 21.67 | 21.33 | 21.64 | 6,336 | -0.28(-1.26%) |
Jan 18, 2019 | 21.92 | 21.92 | 21.75 | 21.92 | 2,621 | +0.55(+2.59%) |
Jan 17, 2019 | 21.37 | 21.37 | 21.37 | 21.37 | 400 | -0.10(-0.45%) |
Jan 16, 2019 | 21.46 | 21.46 | 21.46 | 21.46 | 132 | +0.01(+0.04%) |
Jan 15, 2019 | 21.40 | 21.45 | 21.40 | 21.45 | 787 | -0.01(-0.04%) |
Jan 14, 2019 | 21.26 | 21.46 | 21.22 | 21.46 | 3,858 | +0.06(+0.29%) |
Jan 11, 2019 | 21.42 | 21.44 | 21.40 | 21.40 | 683 | -0.16(-0.73%) |
Jan 10, 2019 | 21.60 | 21.64 | 21.41 | 21.56 | 12,748 | -0.14(-0.65%) |
Jan 09, 2019 | 21.62 | 21.70 | 21.56 | 21.70 | 3,385 | +0.33(+1.56%) |
Jan 08, 2019 | 21.35 | 21.44 | 21.26 | 21.37 | 4,117 | +0.18(+0.87%) |
Jan 07, 2019 | 21.22 | 21.22 | 21.10 | 21.18 | 3,830 | -0.04(-0.21%) |
Jan 04, 2019 | 20.69 | 21.23 | 20.69 | 21.23 | 2,962 | +0.82(+4.04%) |
Jan 03, 2019 | 20.61 | 20.61 | 20.37 | 20.40 | 8,019 | -0.26(-1.27%) |
Jan 02, 2019 | 20.64 | 20.68 | 20.55 | 20.67 | 4,202 | -0.06(-0.30%) |
Dec 31, 2018 | 21.06 | 21.06 | 20.64 | 20.73 | 6,153 | +0.08(+0.38%) |
Dec 28, 2018 | 20.96 | 20.96 | 20.65 | 20.65 | 7,749 | +0.19(+0.94%) |
Dec 27, 2018 | 20.44 | 20.46 | 20.28 | 20.46 | 3,357 | +0.09(+0.47%) |
Dec 26, 2018 | 20.28 | 20.36 | 20.16 | 20.36 | 7,605 | +0.09(+0.42%) |
Dec 24, 2018 | 20.37 | 20.53 | 20.28 | 20.28 | 4,876 | -0.40(-1.92%) |
Dec 21, 2018 | 20.77 | 20.86 | 20.67 | 20.67 | 6,966 | -0.08(-0.39%) |
Dec 20, 2018 | 20.79 | 20.92 | 20.75 | 20.75 | 4,713 | -0.12(-0.58%) |
Dec 19, 2018 | 21.16 | 21.34 | 20.87 | 20.87 | 5,806 | -0.20(-0.94%) |
Dec 18, 2018 | 21.05 | 21.15 | 21.05 | 21.07 | 5,554 | +0.42(+2.03%) |
Dec 17, 2018 | 20.96 | 21.11 | 20.65 | 20.65 | 15,893 | -0.49(-2.32%) |
Dec 14, 2018 | 21.18 | 21.19 | 21.15 | 21.15 | 2,786 | -0.03(-0.16%) |
Dec 13, 2018 | 21.36 | 21.47 | 21.18 | 21.18 | 27,782 | -0.23(-1.09%) |
Dec 12, 2018 | 21.22 | 21.42 | 21.22 | 21.41 | 15,506 | +0.40(+1.89%) |
Dec 11, 2018 | 21.17 | 21.17 | 21.01 | 21.01 | 1,417 | +0.04(+0.20%) |
Dec 10, 2018 | 20.93 | 21.01 | 20.84 | 20.97 | 2,766 | -0.08(-0.37%) |
Dec 07, 2018 | 21.45 | 21.45 | 21.05 | 21.05 | 6,501 | -0.40(-1.89%) |
Dec 06, 2018 | 21.41 | 21.46 | 21.15 | 21.46 | 11,087 | -0.25(-1.15%) |
Dec 04, 2018 | 21.85 | 21.91 | 21.70 | 21.70 | 4,179 | -0.66(-2.95%) |
Dec 03, 2018 | 22.47 | 22.47 | 22.36 | 22.36 | 1,410 | +0.37(+1.67%) |
Nov 30, 2018 | 21.95 | 22.06 | 21.95 | 22.00 | 2,554 | -0.21(-0.93%) |
Nov 29, 2018 | 22.18 | 22.20 | 22.15 | 22.20 | 2,432 | -0.05(-0.24%) |
Nov 28, 2018 | 21.93 | 22.26 | 21.93 | 22.26 | 4,696 | +0.29(+1.34%) |
Nov 27, 2018 | 21.96 | 21.96 | 21.96 | 21.96 | 388 | -0.16(-0.74%) |
Nov 26, 2018 | 22.11 | 22.14 | 22.11 | 22.13 | 3,695 | +0.34(+1.54%) |
Nov 23, 2018 | 21.77 | 21.79 | 21.77 | 21.79 | 2,089 | -0.19(-0.88%) |
Nov 21, 2018 | 21.98 | 21.98 | 21.98 | 0 | +0.15(+0.69%) | |
Nov 20, 2018 | 21.63 | 21.83 | 21.63 | 21.83 | 2,715 | -0.40(-1.78%) |
Nov 19, 2018 | 22.23 | 22.23 | 22.23 | 22.23 | 3,294 | -0.06(-0.27%) |
Nov 16, 2018 | 22.21 | 22.29 | 22.20 | 22.29 | 812 | +0.04(+0.16%) |
Nov 15, 2018 | 22.20 | 22.27 | 22.20 | 22.26 | 2,879 | -0.02(-0.08%) |
Nov 14, 2018 | 22.39 | 22.39 | 22.09 | 22.27 | 955 | +0.18(+0.80%) |
Nov 13, 2018 | 22.40 | 22.40 | 22.10 | 22.10 | 1,055 | +0.22(+1.02%) |
Nov 12, 2018 | 22.20 | 22.20 | 21.87 | 21.87 | 2,770 | -0.61(-2.69%) |
Nov 09, 2018 | 22.39 | 22.48 | 22.39 | 22.48 | 2,438 | -0.15(-0.65%) |
Nov 08, 2018 | 22.70 | 22.70 | 22.63 | 22.63 | 3,020 | -0.22(-0.96%) |
Nov 07, 2018 | 22.84 | 22.91 | 22.81 | 22.85 | 2,728 | +0.23(+1.01%) |
Nov 06, 2018 | 22.46 | 22.62 | 22.46 | 22.62 | 2,498 | +0.07(+0.31%) |
Nov 05, 2018 | 22.65 | 22.65 | 22.51 | 22.55 | 2,599 | -0.34(-1.47%) |
Nov 02, 2018 | 22.76 | 22.88 | 22.76 | 22.88 | 1,277 | +0.44(+1.96%) |
Nov 01, 2018 | 22.42 | 22.45 | 22.42 | 22.45 | 1,717 | +0.22(+1.01%) |
Oct 31, 2018 | 22.39 | 22.39 | 22.22 | 22.22 | 5,505 | +0.25(+1.14%) |
Oct 30, 2018 | 21.96 | 22.07 | 21.96 | 21.97 | 6,622 | -0.00(-0.00%) |
Oct 29, 2018 | 22.26 | 22.26 | 21.97 | 21.97 | 844 | -0.09(-0.41%) |
Oct 26, 2018 | 21.78 | 22.06 | 21.67 | 22.06 | 4,179 | -0.12(-0.52%) |
Oct 25, 2018 | 21.86 | 22.18 | 21.85 | 22.18 | 2,291 | +0.44(+2.01%) |
Oct 24, 2018 | 22.17 | 22.19 | 21.74 | 21.74 | 1,344 | -0.75(-3.35%) |
Oct 23, 2018 | 22.22 | 22.49 | 22.21 | 22.49 | 1,872 | -0.22(-0.96%) |
Oct 22, 2018 | 22.83 | 22.83 | 22.69 | 22.71 | 961 | -0.18(-0.77%) |
Oct 19, 2018 | 22.80 | 22.93 | 22.80 | 22.89 | 2,438 | +0.19(+0.85%) |
Oct 18, 2018 | 22.96 | 23.07 | 22.70 | 22.70 | 2,695 | -0.65(-2.80%) |
Oct 17, 2018 | 23.35 | 23.35 | 23.35 | 23.35 | 482 | -0.12(-0.51%) |
Oct 16, 2018 | 23.35 | 23.47 | 23.35 | 23.47 | 1,467 | +0.34(+1.49%) |
Oct 15, 2018 | 23.13 | 23.13 | 23.13 | 23.13 | 362 | +0.31(+1.36%) |
Oct 12, 2018 | 22.93 | 22.93 | 22.82 | 22.82 | 580 | -0.15(-0.66%) |
Oct 11, 2018 | 23.13 | 23.13 | 22.85 | 22.97 | 1,904 | -0.23(-0.99%) |
Oct 10, 2018 | 23.38 | 23.38 | 23.14 | 23.20 | 2,836 | -0.48(-2.03%) |
Oct 09, 2018 | 23.47 | 23.69 | 23.47 | 23.68 | 873 | +0.15(+0.62%) |
Oct 08, 2018 | 23.57 | 23.65 | 23.51 | 23.53 | 5,467 | -0.38(-1.59%) |
Oct 05, 2018 | 23.89 | 23.91 | 23.89 | 23.91 | 464 | -0.37(-1.51%) |
Oct 04, 2018 | 24.38 | 24.45 | 24.13 | 24.28 | 3,818 | -0.31(-1.24%) |
Oct 03, 2018 | 24.55 | 24.58 | 24.51 | 24.58 | 1,674 | +0.15(+0.60%) |
Oct 02, 2018 | 24.25 | 24.44 | 24.25 | 24.44 | 2,513 | -0.12(-0.47%) |
Oct 01, 2018 | 24.68 | 24.68 | 24.55 | 24.55 | 3,110 | +0.01(+0.05%) |
Sep 28, 2018 | 24.31 | 24.54 | 24.31 | 24.54 | 9,868 | -0.35(-1.42%) |
Sep 27, 2018 | 24.87 | 24.97 | 24.87 | 24.89 | 1,373 | -0.16(-0.62%) |
Sep 26, 2018 | 25.04 | 25.05 | 25.04 | 25.05 | 651 | +0.04(+0.17%) |
Sep 25, 2018 | 25.08 | 25.08 | 25.00 | 25.00 | 2,002 | -0.02(-0.10%) |
Sep 24, 2018 | 25.08 | 25.08 | 24.98 | 25.03 | 2,205 | -0.05(-0.21%) |
Sep 21, 2018 | 25.08 | 25.08 | 25.08 | 131 | +0.00(+0.01%) | |
Sep 20, 2018 | 24.92 | 25.08 | 24.92 | 25.08 | 1,044 | +0.53(+2.17%) |
Sep 19, 2018 | 24.49 | 24.58 | 24.49 | 24.55 | 1,800 | +0.03(+0.11%) |
Sep 18, 2018 | 24.34 | 24.52 | 24.34 | 24.52 | 5,115 | +0.29(+1.21%) |
Sep 17, 2018 | 24.31 | 24.34 | 24.23 | 24.23 | 2,978 | -0.04(-0.18%) |
Sep 14, 2018 | 24.43 | 24.43 | 24.21 | 24.27 | 2,205 | -0.09(-0.35%) |
Sep 13, 2018 | 24.31 | 24.37 | 24.31 | 24.36 | 9,519 | +0.31(+1.27%) |
Sep 12, 2018 | 24.06 | 24.13 | 24.01 | 24.05 | 4,793 | -0.05(-0.20%) |
Sep 11, 2018 | 23.74 | 24.10 | 23.74 | 24.10 | 5,830 | +0.16(+0.68%) |
Sep 10, 2018 | 23.98 | 23.98 | 23.94 | 23.94 | 1,883 | +0.19(+0.80%) |
Sep 07, 2018 | 23.80 | 23.80 | 23.69 | 23.75 | 1,973 | -0.16(-0.68%) |
Sep 06, 2018 | 24.13 | 24.13 | 23.90 | 23.91 | 1,467 | -0.24(-0.99%) |
Sep 05, 2018 | 24.28 | 24.28 | 24.14 | 24.15 | 1,438 | -0.20(-0.83%) |
Sep 04, 2018 | 24.32 | 24.35 | 24.24 | 24.35 | 3,094 | -0.15(-0.62%) |
Aug 31, 2018 | 24.50 | 24.50 | 24.50 | 0 | -0.62(-2.47%) | |
Aug 30, 2018 | 25.12 | 25.12 | 25.03 | 25.12 | 1,046 | -0.18(-0.71%) |
Aug 29, 2018 | 25.18 | 25.31 | 25.18 | 25.30 | 5,632 | +0.03(+0.13%) |
Aug 28, 2018 | 25.27 | 25.27 | 25.27 | 25.27 | 218 | +0.13(+0.51%) |
Aug 27, 2018 | 24.95 | 25.17 | 24.95 | 25.14 | 2,218 | +0.35(+1.42%) |
Aug 24, 2018 | 24.69 | 24.83 | 24.69 | 24.79 | 3,250 | +0.15(+0.63%) |
Aug 23, 2018 | 24.70 | 24.70 | 24.63 | 24.63 | 840 | -0.09(-0.35%) |
Aug 22, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 286 | +0.07(+0.29%) |
Aug 21, 2018 | 24.62 | 24.65 | 24.56 | 24.65 | 2,915 | +0.34(+1.41%) |
Aug 20, 2018 | 24.28 | 24.31 | 24.28 | 24.31 | 1,058 | +0.14(+0.57%) |
Aug 17, 2018 | 23.94 | 24.17 | 23.94 | 24.17 | 1,393 | +0.18(+0.75%) |
Aug 16, 2018 | 23.83 | 23.99 | 23.83 | 23.99 | 6,296 | +0.18(+0.76%) |
Aug 15, 2018 | 23.78 | 23.81 | 23.65 | 23.81 | 2,281 | -0.48(-1.99%) |
Aug 14, 2018 | 24.16 | 24.29 | 24.13 | 24.29 | 6,477 | +0.06(+0.27%) |
Aug 13, 2018 | 24.27 | 24.38 | 24.22 | 24.22 | 5,992 | -0.06(-0.27%) |
Aug 10, 2018 | 24.52 | 24.52 | 24.29 | 24.29 | 5,224 | -0.90(-3.56%) |
Aug 09, 2018 | 25.18 | 25.18 | 25.18 | 174 | +0.00(+0.00%) | |
Aug 08, 2018 | 25.22 | 25.22 | 25.17 | 25.18 | 1,685 | -0.03(-0.14%) |
Aug 07, 2018 | 25.36 | 25.36 | 25.22 | 25.22 | 477 | +0.17(+0.68%) |
Aug 06, 2018 | 24.99 | 25.05 | 24.93 | 25.05 | 2,482 | -0.10(-0.40%) |
Aug 03, 2018 | 25.17 | 25.17 | 25.13 | 25.15 | 2,322 | +0.04(+0.17%) |
Aug 02, 2018 | 25.07 | 25.12 | 25.03 | 25.11 | 3,135 | -0.39(-1.55%) |
Aug 01, 2018 | 25.65 | 25.65 | 25.50 | 25.50 | 852 | -0.27(-1.04%) |
Jul 31, 2018 | 25.77 | 25.80 | 25.73 | 25.77 | 9,639 | +0.01(+0.03%) |
Jul 30, 2018 | 25.79 | 25.79 | 25.76 | 25.76 | 1,026 | +0.09(+0.34%) |
Jul 27, 2018 | 25.84 | 25.84 | 25.65 | 25.68 | 4,295 | +0.01(+0.03%) |
Jul 26, 2018 | 25.74 | 25.74 | 25.66 | 25.67 | 4,674 | +0.39(+1.53%) |
Jul 25, 2018 | 25.36 | 25.36 | 25.18 | 25.28 | 2,068 | -0.16(-0.64%) |
Jul 24, 2018 | 25.54 | 25.61 | 25.44 | 25.44 | 2,749 | +0.15(+0.58%) |
Jul 23, 2018 | 25.21 | 25.30 | 25.21 | 25.30 | 1,878 | +0.00(+0.00%) |
Jul 20, 2018 | 25.16 | 25.30 | 25.16 | 25.30 | 5,451 | -0.06(-0.24%) |
Jul 19, 2018 | 25.39 | 25.39 | 25.29 | 25.36 | 2,247 | -0.15(-0.57%) |
Jul 18, 2018 | 25.48 | 25.56 | 25.48 | 25.50 | 12,047 | +0.03(+0.14%) |
Jul 17, 2018 | 25.29 | 25.47 | 25.29 | 25.47 | 4,625 | +0.14(+0.56%) |
Jul 16, 2018 | 25.24 | 25.33 | 25.24 | 25.33 | 4,947 | +0.27(+1.08%) |
Jul 13, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 203 | -0.06(-0.24%) |
Jul 12, 2018 | 24.97 | 25.12 | 24.97 | 25.12 | 8,069 | +0.17(+0.69%) |
Jul 11, 2018 | 25.16 | 25.16 | 24.91 | 24.94 | 10,641 | -0.54(-2.10%) |
Jul 10, 2018 | 25.43 | 25.49 | 25.42 | 25.48 | 7,355 | +0.13(+0.52%) |
Jul 09, 2018 | 25.30 | 25.37 | 25.30 | 25.35 | 4,034 | +0.18(+0.72%) |
Jul 06, 2018 | 25.11 | 25.19 | 25.11 | 25.17 | 4,587 | +0.07(+0.28%) |
Jul 05, 2018 | 25.05 | 25.12 | 25.00 | 25.10 | 7,739 | +0.42(+1.69%) |
Jul 03, 2018 | 24.68 | 24.68 | 24.68 | 0 | +0.08(+0.31%) | |
Jul 02, 2018 | 24.39 | 24.60 | 24.39 | 24.60 | 2,216 | -0.12(-0.50%) |
Jun 29, 2018 | 24.71 | 24.79 | 24.68 | 24.73 | 3,836 | +0.38(+1.56%) |
Jun 28, 2018 | 24.20 | 24.35 | 24.18 | 24.35 | 3,335 | -0.16(-0.63%) |
Jun 27, 2018 | 24.65 | 24.81 | 24.50 | 24.50 | 6,670 | -0.13(-0.52%) |
Jun 26, 2018 | 24.62 | 24.69 | 24.51 | 24.63 | 6,812 | -0.16(-0.66%) |
Jun 25, 2018 | 24.94 | 24.94 | 24.67 | 24.80 | 1,504 | -0.49(-1.94%) |
Jun 22, 2018 | 25.12 | 25.29 | 25.08 | 25.29 | 604 | +0.30(+1.21%) |
Jun 21, 2018 | 25.13 | 25.13 | 24.98 | 24.99 | 3,692 | -0.32(-1.26%) |
Jun 20, 2018 | 25.27 | 25.34 | 25.23 | 25.31 | 7,081 | -0.34(-1.34%) |
Jun 19, 2018 | 25.40 | 25.66 | 25.40 | 25.65 | 12,126 | -0.27(-1.05%) |
Jun 18, 2018 | 25.83 | 25.93 | 25.83 | 25.92 | 1,100 | -0.39(-1.49%) |
Jun 15, 2018 | 26.32 | 26.48 | 26.31 | 55,156 | -0.16(-0.62%) | |
Jun 14, 2018 | 26.35 | 26.57 | 26.35 | 26.48 | 2,630 | +0.16(+0.59%) |
Jun 13, 2018 | 26.33 | 26.33 | 26.32 | 26.32 | 1,328 | -0.03(-0.10%) |
Jun 12, 2018 | 26.35 | 26.35 | 26.35 | 26.35 | 1,205 | -0.02(-0.07%) |
Jun 11, 2018 | 26.16 | 26.41 | 26.15 | 26.36 | 2,352 | +0.16(+0.62%) |
Jun 08, 2018 | 26.10 | 26.21 | 26.04 | 26.20 | 3,657 | +0.11(+0.43%) |
Jun 07, 2018 | 26.30 | 26.30 | 26.08 | 26.09 | 1,278 | -0.26(-0.97%) |
Jun 06, 2018 | 26.35 | 26.35 | 6,026 | +0.30(+1.16%) | ||
Jun 05, 2018 | 26.18 | 26.18 | 25.99 | 26.04 | 2,449 | +0.05(+0.19%) |
Jun 04, 2018 | 25.94 | 26.01 | 25.94 | 25.99 | 6,464 | +0.16(+0.60%) |