Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.49 | 24.49 | 24.31 | 24.47 | 14,910 | +0.00(+0.01%) |
Apr 29, 2019 | 24.62 | 24.62 | 24.44 | 24.47 | 22,837 | +0.00(+0.01%) |
Apr 26, 2019 | 24.45 | 24.51 | 24.24 | 24.46 | 18,961 | +0.05(+0.20%) |
Apr 25, 2019 | 24.51 | 24.51 | 24.27 | 24.41 | 21,949 | -0.02(-0.10%) |
Apr 24, 2019 | 24.50 | 24.50 | 24.36 | 24.44 | 20,520 | +0.08(+0.33%) |
Apr 23, 2019 | 24.12 | 24.42 | 24.12 | 24.36 | 27,568 | +0.34(+1.43%) |
Apr 22, 2019 | 23.98 | 24.01 | 23.84 | 24.01 | 32,363 | +0.05(+0.20%) |
Apr 18, 2019 | 23.87 | 24.04 | 23.87 | 23.96 | 19,772 | -0.03(-0.14%) |
Apr 17, 2019 | 24.19 | 24.19 | 23.96 | 24.00 | 12,018 | -0.02(-0.09%) |
Apr 16, 2019 | 24.32 | 24.32 | 23.97 | 24.02 | 28,582 | -0.12(-0.50%) |
Apr 15, 2019 | 24.15 | 24.18 | 24.02 | 24.14 | 16,742 | +0.03(+0.12%) |
Apr 12, 2019 | 24.11 | 24.11 | 23.96 | 24.11 | 15,311 | +0.16(+0.66%) |
Apr 11, 2019 | 24.03 | 24.03 | 23.87 | 23.95 | 20,003 | -0.01(-0.04%) |
Apr 10, 2019 | 23.98 | 23.98 | 23.85 | 23.96 | 23,735 | +0.11(+0.45%) |
Apr 09, 2019 | 23.79 | 23.95 | 23.78 | 23.86 | 15,261 | -0.08(-0.35%) |
Apr 08, 2019 | 23.97 | 23.97 | 23.77 | 23.94 | 28,159 | +0.06(+0.24%) |
Apr 05, 2019 | 24.00 | 24.00 | 23.86 | 23.88 | 34,171 | +0.06(+0.24%) |
Apr 04, 2019 | 23.88 | 23.93 | 23.69 | 23.83 | 24,314 | -0.01(-0.03%) |
Apr 03, 2019 | 23.84 | 23.95 | 23.73 | 23.83 | 22,974 | +0.16(+0.69%) |
Apr 02, 2019 | 23.66 | 23.67 | 23.53 | 23.67 | 20,802 | +0.03(+0.12%) |
Apr 01, 2019 | 23.69 | 23.69 | 23.45 | 23.64 | 23,949 | +0.22(+0.93%) |
Mar 29, 2019 | 23.35 | 23.43 | 23.32 | 23.42 | 19,468 | +0.14(+0.59%) |
Mar 28, 2019 | 23.31 | 23.33 | 23.15 | 23.28 | 36,181 | +0.22(+0.94%) |
Mar 27, 2019 | 23.20 | 23.25 | 22.89 | 23.07 | 12,383 | -0.04(-0.17%) |
Mar 26, 2019 | 23.23 | 23.28 | 23.05 | 23.11 | 28,484 | +0.06(+0.28%) |
Mar 25, 2019 | 22.91 | 23.05 | 22.79 | 23.04 | 27,654 | +0.14(+0.62%) |
Mar 22, 2019 | 23.33 | 23.34 | 22.90 | 22.90 | 12,573 | -0.55(-2.35%) |
Mar 21, 2019 | 23.23 | 23.46 | 23.14 | 23.45 | 8,974 | +0.42(+1.81%) |
Mar 20, 2019 | 23.05 | 23.12 | 22.93 | 23.03 | 6,569 | +0.12(+0.55%) |
Mar 19, 2019 | 22.99 | 23.18 | 22.91 | 22.91 | 6,945 | -0.04(-0.19%) |
Mar 18, 2019 | 23.00 | 23.09 | 22.91 | 22.95 | 11,960 | -0.04(-0.19%) |
Mar 15, 2019 | 23.13 | 23.13 | 22.94 | 23.00 | 30,724 | +0.07(+0.30%) |
Mar 14, 2019 | 23.09 | 23.09 | 22.91 | 22.93 | 15,685 | -0.05(-0.21%) |
Mar 13, 2019 | 23.03 | 23.08 | 22.89 | 22.98 | 10,417 | +0.17(+0.73%) |
Mar 12, 2019 | 22.75 | 22.90 | 22.75 | 22.81 | 12,378 | +0.10(+0.43%) |
Mar 11, 2019 | 22.54 | 22.80 | 22.52 | 22.71 | 15,827 | +0.36(+1.59%) |
Mar 08, 2019 | 22.22 | 22.36 | 22.21 | 22.36 | 7,300 | -0.07(-0.31%) |
Mar 07, 2019 | 22.52 | 22.63 | 22.43 | 22.43 | 11,800 | -0.34(-1.51%) |
Mar 06, 2019 | 22.87 | 22.87 | 22.72 | 22.77 | 15,511 | -0.03(-0.13%) |
Mar 05, 2019 | 22.72 | 22.84 | 22.68 | 22.80 | 4,573 | +0.16(+0.72%) |
Mar 04, 2019 | 22.96 | 22.96 | 22.53 | 22.64 | 12,336 | -0.25(-1.10%) |
Mar 01, 2019 | 22.79 | 22.95 | 22.72 | 22.89 | 12,472 | +0.20(+0.87%) |
Feb 28, 2019 | 22.75 | 22.79 | 22.63 | 22.69 | 10,625 | -0.09(-0.39%) |
Feb 27, 2019 | 22.85 | 22.85 | 22.69 | 22.78 | 8,678 | -0.07(-0.30%) |
Feb 26, 2019 | 22.76 | 22.85 | 22.69 | 22.85 | 6,384 | +0.07(+0.30%) |
Feb 25, 2019 | 22.80 | 22.93 | 22.76 | 22.78 | 8,797 | -0.02(-0.08%) |
Feb 22, 2019 | 22.48 | 22.80 | 22.48 | 22.80 | 12,370 | +0.41(+1.84%) |
Feb 21, 2019 | 22.46 | 22.52 | 22.39 | 22.39 | 8,528 | -0.16(-0.69%) |
Feb 20, 2019 | 22.64 | 22.67 | 22.43 | 22.54 | 72,946 | -0.02(-0.09%) |
Feb 19, 2019 | 22.50 | 22.66 | 22.50 | 22.56 | 9,446 | +0.06(+0.28%) |
Feb 15, 2019 | 22.55 | 22.58 | 22.48 | 22.50 | 8,923 | +0.06(+0.29%) |
Feb 14, 2019 | 22.31 | 22.56 | 22.24 | 22.44 | 4,122 | -0.02(-0.09%) |
Feb 13, 2019 | 22.39 | 22.48 | 22.37 | 22.46 | 6,445 | +0.11(+0.48%) |
Feb 12, 2019 | 22.22 | 22.39 | 22.22 | 22.35 | 10,664 | +0.29(+1.30%) |
Feb 11, 2019 | 22.15 | 22.16 | 22.05 | 22.06 | 15,045 | +0.00(+0.02%) |
Feb 08, 2019 | 21.92 | 22.08 | 21.87 | 22.06 | 4,055 | +0.16(+0.72%) |
Feb 07, 2019 | 21.79 | 21.97 | 21.79 | 21.90 | 7,647 | -0.17(-0.77%) |
Feb 06, 2019 | 22.12 | 22.16 | 22.02 | 22.07 | 6,663 | -0.05(-0.23%) |
Feb 05, 2019 | 22.04 | 22.20 | 22.04 | 22.12 | 17,149 | +0.21(+0.95%) |
Feb 04, 2019 | 21.77 | 21.94 | 21.72 | 21.91 | 10,293 | +0.29(+1.32%) |
Feb 01, 2019 | 21.73 | 21.73 | 21.63 | 21.63 | 22,105 | -0.03(-0.16%) |
Jan 31, 2019 | 21.51 | 21.79 | 21.51 | 21.66 | 7,044 | +0.16(+0.76%) |
Jan 30, 2019 | 21.45 | 21.58 | 21.31 | 21.50 | 5,442 | +0.30(+1.40%) |
Jan 29, 2019 | 21.40 | 21.40 | 21.18 | 21.20 | 8,808 | -0.21(-0.97%) |
Jan 28, 2019 | 21.41 | 21.49 | 21.25 | 21.41 | 9,487 | -0.11(-0.50%) |
Jan 25, 2019 | 21.27 | 21.52 | 21.27 | 21.52 | 6,692 | +0.37(+1.77%) |
Jan 24, 2019 | 20.87 | 21.14 | 20.87 | 21.14 | 4,337 | +0.24(+1.13%) |
Jan 23, 2019 | 20.95 | 21.12 | 20.83 | 20.91 | 3,540 | +0.01(+0.05%) |
Jan 22, 2019 | 21.26 | 21.26 | 20.79 | 20.90 | 20,146 | -0.26(-1.21%) |
Jan 18, 2019 | 21.01 | 21.32 | 21.01 | 21.15 | 5,576 | +0.30(+1.42%) |
Jan 17, 2019 | 20.68 | 20.94 | 20.68 | 20.86 | 5,352 | +0.16(+0.76%) |
Jan 16, 2019 | 20.77 | 20.83 | 20.70 | 20.70 | 8,505 | -0.08(-0.38%) |
Jan 15, 2019 | 20.46 | 20.78 | 20.46 | 20.78 | 7,321 | +0.30(+1.47%) |
Jan 14, 2019 | 20.47 | 20.54 | 20.35 | 20.48 | 34,998 | -0.00(-0.02%) |
Jan 11, 2019 | 20.45 | 20.55 | 20.39 | 20.48 | 6,083 | +0.02(+0.10%) |
Jan 10, 2019 | 20.22 | 20.50 | 20.22 | 20.46 | 4,705 | -0.00(-0.01%) |
Jan 09, 2019 | 20.46 | 20.55 | 20.31 | 20.46 | 4,034 | +0.13(+0.63%) |
Jan 08, 2019 | 20.36 | 20.36 | 20.02 | 20.34 | 4,649 | +0.25(+1.27%) |
Jan 07, 2019 | 19.82 | 20.22 | 19.82 | 20.08 | 13,610 | +0.40(+2.01%) |
Jan 04, 2019 | 19.15 | 19.84 | 19.15 | 19.68 | 6,083 | +0.74(+3.90%) |
Jan 03, 2019 | 19.23 | 19.27 | 18.94 | 18.94 | 14,231 | -0.46(-2.39%) |
Jan 02, 2019 | 19.05 | 19.49 | 19.05 | 19.41 | 6,855 | +0.01(+0.05%) |
Dec 31, 2018 | 19.42 | 19.50 | 19.34 | 19.40 | 10,849 | +0.11(+0.56%) |
Dec 28, 2018 | 19.31 | 19.58 | 19.21 | 19.29 | 8,111 | -0.03(-0.18%) |
Dec 27, 2018 | 18.80 | 19.32 | 18.80 | 19.32 | 9,534 | +0.25(+1.29%) |
Dec 26, 2018 | 18.34 | 19.08 | 18.31 | 19.08 | 8,098 | +0.83(+4.57%) |
Dec 24, 2018 | 18.29 | 18.56 | 18.22 | 18.24 | 15,174 | -0.32(-1.72%) |
Dec 21, 2018 | 19.32 | 19.32 | 18.54 | 18.56 | 12,730 | -0.56(-2.91%) |
Dec 20, 2018 | 19.35 | 19.43 | 18.86 | 19.12 | 24,844 | -0.44(-2.24%) |
Dec 19, 2018 | 19.82 | 20.07 | 19.48 | 19.56 | 12,395 | -0.40(-2.03%) |
Dec 18, 2018 | 19.77 | 20.07 | 19.77 | 19.96 | 18,681 | +0.24(+1.20%) |
Dec 17, 2018 | 20.13 | 20.26 | 19.63 | 19.73 | 15,682 | -0.55(-2.71%) |
Dec 14, 2018 | 20.49 | 20.53 | 20.26 | 20.28 | 12,017 | -0.28(-1.35%) |
Dec 13, 2018 | 20.81 | 20.81 | 20.53 | 20.55 | 5,813 | -0.21(-1.03%) |
Dec 12, 2018 | 20.78 | 20.99 | 20.71 | 20.77 | 6,119 | +0.22(+1.05%) |
Dec 11, 2018 | 20.67 | 20.80 | 20.55 | 20.55 | 7,660 | -0.01(-0.05%) |
Dec 10, 2018 | 20.41 | 20.56 | 20.16 | 20.56 | 25,203 | +0.05(+0.24%) |
Dec 07, 2018 | 21.10 | 21.10 | 20.36 | 20.51 | 4,582 | -0.50(-2.38%) |
Dec 06, 2018 | 20.47 | 21.01 | 20.39 | 21.01 | 9,167 | +0.20(+0.94%) |
Dec 04, 2018 | 21.53 | 21.53 | 20.81 | 20.82 | 13,137 | -0.69(-3.22%) |
Dec 03, 2018 | 21.67 | 21.67 | 21.42 | 21.51 | 12,268 | +0.32(+1.51%) |
Nov 30, 2018 | 21.15 | 21.22 | 21.04 | 21.19 | 9,674 | +0.06(+0.28%) |
Nov 29, 2018 | 21.12 | 21.18 | 20.85 | 21.13 | 9,933 | +0.06(+0.29%) |
Nov 28, 2018 | 20.71 | 21.07 | 20.60 | 21.07 | 4,814 | +0.63(+3.07%) |
Nov 27, 2018 | 20.42 | 20.52 | 20.35 | 20.44 | 8,144 | -0.01(-0.05%) |
Nov 26, 2018 | 20.36 | 20.54 | 20.31 | 20.45 | 9,666 | +0.36(+1.81%) |
Nov 23, 2018 | 20.26 | 20.26 | 20.09 | 20.09 | 4,379 | -0.16(-0.78%) |
Nov 21, 2018 | 20.25 | 20.25 | 20.25 | 0 | +0.31(+1.58%) | |
Nov 20, 2018 | 19.66 | 20.12 | 19.60 | 19.93 | 19,344 | -0.43(-2.12%) |
Nov 19, 2018 | 21.00 | 21.00 | 20.36 | 20.37 | 16,489 | -0.67(-3.17%) |
Nov 16, 2018 | 21.03 | 21.09 | 20.91 | 21.03 | 5,295 | -0.06(-0.28%) |
Nov 15, 2018 | 20.80 | 21.14 | 20.73 | 21.09 | 6,740 | -0.00(-0.00%) |
Nov 14, 2018 | 21.48 | 21.48 | 21.09 | 21.09 | 4,882 | -0.10(-0.46%) |
Nov 13, 2018 | 21.30 | 21.37 | 21.07 | 21.19 | 7,397 | +0.01(+0.07%) |
Nov 12, 2018 | 21.56 | 21.60 | 21.10 | 21.18 | 7,651 | -0.41(-1.88%) |
Nov 09, 2018 | 21.85 | 21.85 | 21.45 | 21.58 | 47,050 | -0.32(-1.48%) |
Nov 08, 2018 | 22.08 | 22.09 | 21.87 | 21.91 | 8,318 | -0.07(-0.31%) |
Nov 07, 2018 | 21.73 | 21.98 | 21.64 | 21.98 | 7,838 | +0.38(+1.77%) |
Nov 06, 2018 | 21.45 | 21.70 | 21.45 | 21.59 | 6,124 | +0.15(+0.69%) |
Nov 05, 2018 | 21.39 | 21.51 | 21.31 | 21.45 | 8,703 | +0.03(+0.14%) |
Nov 02, 2018 | 21.72 | 21.84 | 21.40 | 21.42 | 11,609 | -0.16(-0.73%) |
Nov 01, 2018 | 21.32 | 21.60 | 21.18 | 21.57 | 8,761 | +0.12(+0.55%) |
Oct 31, 2018 | 21.37 | 21.50 | 21.28 | 21.45 | 6,121 | +0.53(+2.51%) |
Oct 30, 2018 | 20.42 | 20.93 | 20.41 | 20.93 | 11,697 | +0.44(+2.13%) |
Oct 29, 2018 | 21.11 | 21.13 | 20.28 | 20.49 | 13,719 | -0.25(-1.18%) |
Oct 26, 2018 | 20.70 | 21.04 | 20.50 | 20.74 | 12,322 | -0.44(-2.09%) |
Oct 25, 2018 | 20.88 | 21.31 | 20.88 | 21.18 | 9,802 | +0.49(+2.35%) |
Oct 24, 2018 | 21.43 | 21.43 | 20.69 | 20.69 | 8,414 | -0.57(-2.70%) |
Oct 23, 2018 | 20.85 | 21.36 | 20.75 | 21.27 | 22,326 | -0.08(-0.37%) |
Oct 22, 2018 | 21.37 | 21.45 | 21.27 | 21.35 | 9,767 | +0.09(+0.42%) |
Oct 19, 2018 | 21.55 | 21.61 | 21.21 | 21.26 | 5,804 | -0.25(-1.14%) |
Oct 18, 2018 | 21.69 | 21.84 | 21.41 | 21.50 | 10,583 | -0.29(-1.35%) |
Oct 17, 2018 | 22.05 | 22.05 | 21.72 | 21.80 | 6,373 | -0.14(-0.63%) |
Oct 16, 2018 | 21.60 | 21.94 | 21.46 | 21.94 | 8,251 | +0.54(+2.54%) |
Oct 15, 2018 | 21.40 | 21.50 | 21.26 | 21.39 | 13,332 | +0.06(+0.26%) |
Oct 12, 2018 | 21.53 | 21.53 | 21.18 | 21.34 | 9,267 | +0.33(+1.55%) |
Oct 11, 2018 | 21.09 | 21.41 | 20.86 | 21.01 | 23,993 | -0.28(-1.30%) |
Oct 10, 2018 | 22.26 | 22.26 | 21.19 | 21.29 | 38,629 | -1.03(-4.62%) |
Oct 09, 2018 | 22.28 | 22.44 | 22.24 | 22.32 | 11,752 | +0.03(+0.13%) |
Oct 08, 2018 | 22.26 | 22.39 | 22.02 | 22.29 | 8,756 | -0.12(-0.53%) |
Oct 05, 2018 | 22.63 | 22.69 | 22.18 | 22.41 | 19,960 | -0.14(-0.63%) |
Oct 04, 2018 | 23.04 | 23.06 | 22.51 | 22.55 | 55,135 | -0.47(-2.02%) |
Oct 03, 2018 | 22.97 | 23.10 | 22.97 | 23.02 | 14,413 | +0.02(+0.07%) |
Oct 02, 2018 | 23.22 | 23.22 | 22.91 | 23.00 | 23,772 | -0.11(-0.46%) |
Oct 01, 2018 | 23.53 | 23.53 | 23.10 | 23.10 | 20,462 | -0.20(-0.84%) |
Sep 28, 2018 | 23.33 | 23.40 | 23.24 | 23.30 | 14,461 | +0.04(+0.17%) |
Sep 27, 2018 | 23.30 | 23.38 | 23.17 | 23.26 | 23,693 | +0.04(+0.17%) |
Sep 26, 2018 | 23.26 | 23.36 | 23.12 | 23.22 | 6,350 | +0.09(+0.38%) |
Sep 25, 2018 | 23.07 | 23.20 | 23.02 | 23.13 | 8,637 | +0.17(+0.73%) |
Sep 24, 2018 | 22.98 | 23.07 | 22.90 | 22.97 | 19,759 | -0.11(-0.47%) |
Sep 21, 2018 | 23.33 | 23.33 | 23.08 | 23.08 | 18,025 | -0.06(-0.26%) |
Sep 20, 2018 | 23.05 | 23.23 | 23.05 | 23.14 | 12,062 | +0.10(+0.44%) |
Sep 19, 2018 | 23.25 | 23.25 | 22.99 | 23.04 | 9,203 | -0.09(-0.38%) |
Sep 18, 2018 | 23.05 | 23.20 | 23.03 | 23.12 | 14,710 | +0.17(+0.73%) |
Sep 17, 2018 | 23.29 | 23.29 | 22.90 | 22.96 | 22,176 | -0.27(-1.14%) |
Sep 14, 2018 | 23.39 | 23.39 | 23.13 | 23.22 | 19,349 | -0.06(-0.25%) |
Sep 13, 2018 | 23.30 | 23.32 | 23.22 | 23.28 | 13,504 | +0.06(+0.26%) |
Sep 12, 2018 | 23.25 | 23.26 | 23.00 | 23.22 | 9,634 | +0.01(+0.05%) |
Sep 11, 2018 | 23.06 | 23.28 | 23.06 | 23.21 | 28,405 | +0.20(+0.85%) |
Sep 10, 2018 | 23.00 | 23.06 | 22.84 | 23.01 | 25,489 | +0.19(+0.85%) |
Sep 07, 2018 | 22.72 | 22.93 | 22.69 | 22.82 | 13,952 | +0.01(+0.04%) |
Sep 06, 2018 | 22.97 | 22.97 | 22.67 | 22.81 | 8,608 | -0.08(-0.34%) |
Sep 05, 2018 | 23.10 | 23.12 | 22.73 | 22.89 | 19,627 | -0.36(-1.53%) |
Sep 04, 2018 | 23.22 | 23.27 | 23.08 | 23.24 | 24,314 | -0.03(-0.12%) |
Aug 31, 2018 | 23.27 | 23.27 | 23.27 | 0 | +0.13(+0.55%) | |
Aug 30, 2018 | 23.30 | 23.30 | 23.08 | 23.14 | 22,846 | -0.05(-0.20%) |
Aug 29, 2018 | 23.17 | 23.23 | 23.03 | 23.19 | 16,715 | +0.12(+0.51%) |
Aug 28, 2018 | 23.08 | 23.09 | 22.97 | 23.07 | 19,948 | +0.14(+0.63%) |
Aug 27, 2018 | 22.90 | 23.02 | 22.90 | 22.93 | 18,194 | +0.06(+0.26%) |
Aug 24, 2018 | 22.76 | 22.91 | 22.74 | 22.87 | 16,090 | +0.13(+0.56%) |
Aug 23, 2018 | 22.71 | 22.85 | 22.68 | 22.74 | 31,219 | +0.04(+0.17%) |
Aug 22, 2018 | 22.68 | 22.76 | 22.67 | 22.70 | 10,065 | +0.08(+0.37%) |
Aug 21, 2018 | 22.66 | 22.68 | 22.58 | 22.62 | 8,258 | +0.13(+0.59%) |
Aug 20, 2018 | 22.33 | 22.55 | 22.33 | 22.49 | 19,208 | +0.16(+0.70%) |
Aug 17, 2018 | 22.29 | 22.40 | 22.17 | 22.33 | 14,868 | -0.01(-0.04%) |
Aug 16, 2018 | 22.38 | 22.44 | 22.28 | 22.34 | 8,171 | +0.06(+0.27%) |
Aug 15, 2018 | 22.46 | 22.46 | 22.14 | 22.28 | 13,008 | -0.19(-0.83%) |
Aug 14, 2018 | 22.39 | 22.55 | 22.35 | 22.46 | 10,917 | +0.11(+0.51%) |
Aug 13, 2018 | 22.44 | 22.47 | 22.30 | 22.35 | 14,347 | -0.09(-0.39%) |
Aug 10, 2018 | 22.38 | 22.52 | 22.28 | 22.44 | 8,758 | +0.01(+0.04%) |
Aug 09, 2018 | 22.47 | 22.54 | 22.38 | 22.43 | 10,665 | +0.08(+0.36%) |
Aug 08, 2018 | 22.41 | 22.41 | 22.27 | 22.35 | 7,892 | -0.00(-0.01%) |
Aug 07, 2018 | 22.41 | 22.41 | 22.26 | 22.35 | 13,021 | +0.05(+0.23%) |
Aug 06, 2018 | 22.08 | 22.30 | 22.03 | 22.30 | 8,843 | +0.31(+1.42%) |
Aug 03, 2018 | 22.08 | 22.08 | 21.98 | 21.99 | 10,489 | -0.05(-0.22%) |
Aug 02, 2018 | 21.58 | 22.04 | 21.58 | 22.03 | 10,789 | +0.29(+1.35%) |
Aug 01, 2018 | 21.68 | 21.82 | 21.65 | 21.74 | 5,890 | +0.01(+0.05%) |
Jul 31, 2018 | 21.69 | 21.80 | 21.55 | 21.73 | 23,746 | +0.15(+0.68%) |
Jul 30, 2018 | 22.08 | 22.09 | 21.50 | 21.58 | 31,966 | -0.42(-1.92%) |
Jul 27, 2018 | 22.63 | 22.63 | 21.97 | 22.00 | 10,489 | -0.54(-2.40%) |
Jul 26, 2018 | 22.54 | 22.60 | 22.45 | 22.54 | 20,980 | -0.14(-0.61%) |
Jul 25, 2018 | 22.36 | 22.68 | 22.36 | 22.68 | 12,303 | +0.32(+1.45%) |
Jul 24, 2018 | 22.54 | 22.72 | 22.25 | 22.36 | 20,385 | -0.15(-0.65%) |
Jul 23, 2018 | 22.45 | 22.51 | 22.34 | 22.51 | 12,978 | +0.04(+0.18%) |
Jul 20, 2018 | 22.60 | 22.60 | 22.47 | 22.47 | 19,397 | -0.10(-0.44%) |
Jul 19, 2018 | 22.36 | 22.59 | 22.36 | 22.56 | 9,911 | -0.03(-0.13%) |
Jul 18, 2018 | 22.65 | 22.65 | 22.50 | 22.59 | 12,451 | -0.02(-0.11%) |
Jul 17, 2018 | 22.37 | 22.65 | 22.37 | 22.62 | 12,760 | +0.10(+0.46%) |
Jul 16, 2018 | 22.55 | 22.55 | 22.45 | 22.52 | 20,633 | +0.05(+0.21%) |
Jul 13, 2018 | 22.51 | 22.47 | 22.47 | 10,511 | -0.04(-0.19%) | |
Jul 12, 2018 | 22.36 | 22.57 | 22.36 | 22.51 | 14,699 | +0.18(+0.81%) |
Jul 11, 2018 | 22.25 | 22.38 | 22.19 | 22.33 | 10,990 | -0.01(-0.04%) |
Jul 10, 2018 | 22.41 | 22.47 | 22.29 | 22.34 | 22,266 | -0.10(-0.44%) |
Jul 09, 2018 | 22.54 | 22.54 | 22.28 | 22.44 | 20,475 | +0.10(+0.44%) |
Jul 06, 2018 | 22.18 | 22.34 | 22.13 | 22.34 | 13,041 | +0.29(+1.34%) |
Jul 05, 2018 | 21.83 | 22.04 | 21.82 | 22.04 | 12,933 | +0.21(+0.96%) |
Jul 03, 2018 | 21.83 | 21.83 | 21.83 | 0 | -0.06(-0.29%) | |
Jul 02, 2018 | 21.75 | 21.84 | 21.67 | 21.90 | 18,267 | +0.04(+0.18%) |
Jun 29, 2018 | 21.99 | 22.01 | 21.86 | 21.86 | 13,042 | +0.06(+0.27%) |
Jun 28, 2018 | 21.57 | 21.84 | 21.52 | 21.80 | 6,971 | +0.08(+0.36%) |
Jun 27, 2018 | 22.08 | 22.08 | 21.66 | 21.72 | 11,264 | -0.22(-0.98%) |
Jun 26, 2018 | 21.86 | 22.00 | 21.86 | 21.94 | 20,778 | +0.09(+0.40%) |
Jun 25, 2018 | 22.21 | 22.24 | 21.72 | 21.85 | 19,650 | -0.48(-2.16%) |
Jun 22, 2018 | 22.50 | 22.50 | 22.23 | 22.33 | 23,734 | +0.04(+0.20%) |
Jun 21, 2018 | 22.54 | 22.54 | 22.25 | 22.28 | 22,674 | -0.20(-0.90%) |
Jun 20, 2018 | 22.50 | 22.54 | 22.36 | 22.49 | 16,021 | +0.14(+0.62%) |
Jun 19, 2018 | 22.31 | 22.36 | 22.14 | 22.35 | 13,282 | -0.11(-0.50%) |
Jun 18, 2018 | 22.30 | 22.47 | 22.18 | 22.46 | 24,260 | +0.11(+0.51%) |
Jun 15, 2018 | 22.41 | 22.32 | 22.35 | 18,634 | +0.03(+0.12%) | |
Jun 14, 2018 | 22.27 | 22.38 | 22.19 | 22.32 | 22,468 | +0.20(+0.90%) |
Jun 13, 2018 | 22.24 | 22.24 | 22.03 | 22.12 | 20,768 | -0.07(-0.31%) |
Jun 12, 2018 | 22.11 | 22.23 | 22.01 | 22.19 | 19,181 | +0.19(+0.87%) |
Jun 11, 2018 | 21.98 | 22.01 | 21.90 | 22.00 | 10,859 | +0.11(+0.48%) |
Jun 08, 2018 | 21.69 | 21.90 | 21.69 | 21.89 | 21,644 | +0.17(+0.80%) |
Jun 07, 2018 | 21.83 | 21.90 | 21.65 | 21.72 | 18,057 | -0.10(-0.47%) |
Jun 06, 2018 | 21.69 | 21.85 | 21.69 | 21.82 | 9,969 | +0.15(+0.70%) |
Jun 05, 2018 | 21.64 | 21.75 | 21.59 | 21.67 | 14,798 | +0.13(+0.59%) |
Jun 04, 2018 | 21.38 | 21.56 | 21.32 | 21.54 | 18,354 | +0.28(+1.34%) |
Jun 01, 2018 | 21.12 | 21.26 | 21.11 | 21.26 | 12,182 | +0.30(+1.45%) |
May 31, 2018 | 21.00 | 21.03 | 20.88 | 20.95 | 8,275 | -0.01(-0.05%) |
May 30, 2018 | 20.79 | 21.01 | 20.74 | 20.96 | 11,444 | +0.27(+1.28%) |
May 29, 2018 | 20.77 | 20.81 | 20.64 | 20.70 | 26,629 | -0.08(-0.38%) |
May 25, 2018 | 20.78 | 20.78 | 20.78 | 0 | +0.09(+0.43%) | |
May 24, 2018 | 20.67 | 20.76 | 20.54 | 20.69 | 17,738 | +0.02(+0.10%) |
May 23, 2018 | 20.36 | 20.67 | 20.36 | 20.67 | 5,297 | +0.25(+1.20%) |
May 22, 2018 | 20.62 | 20.65 | 20.42 | 20.42 | 10,290 | -0.11(-0.53%) |
May 21, 2018 | 20.55 | 20.58 | 20.51 | 20.53 | 13,152 | +0.10(+0.49%) |
May 18, 2018 | 20.43 | 20.47 | 20.37 | 20.43 | 12,531 | -0.00(-0.01%) |
May 17, 2018 | 20.49 | 20.53 | 20.39 | 20.43 | 10,941 | -0.01(-0.05%) |
May 16, 2018 | 20.34 | 20.51 | 20.34 | 20.44 | 9,857 | +0.19(+0.95%) |
May 15, 2018 | 20.21 | 20.26 | 20.14 | 20.25 | 7,293 | -0.17(-0.84%) |
May 14, 2018 | 20.46 | 20.53 | 20.37 | 20.42 | 12,447 | -0.03(-0.14%) |
May 11, 2018 | 20.42 | 20.47 | 20.31 | 20.45 | 5,944 | +0.07(+0.33%) |
May 10, 2018 | 20.40 | 20.42 | 20.32 | 20.39 | 7,269 | +0.10(+0.49%) |
May 09, 2018 | 20.08 | 20.29 | 20.06 | 20.29 | 6,650 | +0.19(+0.93%) |
May 08, 2018 | 20.02 | 20.11 | 19.95 | 20.10 | 5,556 | +0.12(+0.59%) |
May 07, 2018 | 19.88 | 20.07 | 19.88 | 19.98 | 9,934 | +0.09(+0.44%) |
May 04, 2018 | 19.68 | 19.97 | 19.61 | 19.89 | 4,641 | +0.22(+1.10%) |
May 03, 2018 | 19.69 | 19.69 | 19.53 | 19.68 | 5,747 | -0.11(-0.55%) |
May 02, 2018 | 19.81 | 19.83 | 19.74 | 19.79 | 3,999 | -0.06(-0.30%) |