Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.87 | 26.95 | 26.74 | 26.84 | 105,323 | +0.15(+0.55%) |
Mar 28, 2019 | 26.58 | 26.71 | 26.55 | 26.69 | 530,627 | +0.15(+0.55%) |
Mar 27, 2019 | 26.78 | 26.80 | 26.48 | 26.55 | 204,286 | -0.31(-1.14%) |
Mar 26, 2019 | 26.98 | 26.98 | 26.76 | 26.85 | 249,589 | -0.01(-0.05%) |
Mar 25, 2019 | 26.65 | 26.91 | 26.65 | 26.87 | 105,978 | +0.30(+1.13%) |
Mar 22, 2019 | 27.07 | 27.07 | 26.57 | 26.57 | 180,234 | -0.84(-3.07%) |
Mar 21, 2019 | 27.33 | 27.41 | 27.14 | 27.41 | 272,654 | +0.11(+0.39%) |
Mar 20, 2019 | 27.33 | 27.52 | 27.05 | 27.30 | 93,587 | -0.06(-0.23%) |
Mar 19, 2019 | 27.51 | 27.51 | 27.32 | 27.36 | 146,597 | -0.08(-0.29%) |
Mar 18, 2019 | 27.32 | 27.46 | 27.20 | 27.44 | 421,597 | +0.29(+1.08%) |
Mar 15, 2019 | 27.00 | 27.18 | 27.00 | 27.15 | 178,145 | +0.33(+1.24%) |
Mar 14, 2019 | 26.89 | 26.89 | 26.76 | 26.82 | 151,395 | -0.11(-0.39%) |
Mar 13, 2019 | 26.85 | 26.94 | 26.79 | 26.92 | 154,597 | +0.16(+0.59%) |
Mar 12, 2019 | 26.79 | 26.86 | 26.75 | 26.77 | 1,596,272 | -0.05(-0.20%) |
Mar 11, 2019 | 26.87 | 26.87 | 26.77 | 26.82 | 3,029,356 | +0.15(+0.57%) |
Mar 08, 2019 | 26.52 | 26.71 | 26.47 | 26.67 | 211,755 | +0.03(+0.10%) |
Mar 07, 2019 | 27.01 | 27.01 | 26.57 | 26.64 | 179,182 | -0.33(-1.23%) |
Mar 06, 2019 | 27.20 | 27.20 | 26.92 | 26.97 | 163,253 | -0.19(-0.71%) |
Mar 05, 2019 | 27.13 | 27.19 | 27.02 | 27.16 | 99,552 | +0.11(+0.39%) |
Mar 04, 2019 | 27.15 | 27.16 | 26.87 | 27.06 | 224,278 | +0.13(+0.47%) |
Mar 01, 2019 | 27.08 | 27.08 | 26.87 | 26.93 | 158,100 | -0.14(-0.51%) |
Feb 28, 2019 | 27.14 | 27.18 | 26.91 | 27.07 | 433,543 | -0.15(-0.54%) |
Feb 27, 2019 | 27.35 | 27.35 | 27.13 | 27.22 | 297,323 | -0.24(-0.87%) |
Feb 26, 2019 | 27.44 | 27.51 | 27.36 | 27.46 | 440,381 | -0.09(-0.34%) |
Feb 25, 2019 | 27.61 | 27.65 | 27.49 | 27.55 | 411,219 | +0.19(+0.70%) |
Feb 22, 2019 | 27.37 | 27.46 | 27.30 | 27.36 | 498,265 | +0.12(+0.44%) |
Feb 21, 2019 | 27.32 | 27.32 | 27.16 | 27.24 | 271,712 | -0.17(-0.61%) |
Feb 20, 2019 | 27.41 | 27.54 | 27.36 | 27.40 | 551,183 | +0.17(+0.62%) |
Feb 19, 2019 | 27.04 | 27.32 | 27.03 | 27.23 | 409,691 | +0.03(+0.11%) |
Feb 15, 2019 | 27.20 | 27.23 | 27.08 | 27.20 | 334,739 | +0.10(+0.37%) |
Feb 14, 2019 | 26.87 | 27.17 | 26.85 | 27.10 | 438,646 | +0.14(+0.52%) |
Feb 13, 2019 | 27.20 | 27.20 | 26.94 | 26.96 | 283,040 | -0.36(-1.34%) |
Feb 12, 2019 | 27.38 | 27.41 | 27.30 | 27.33 | 306,580 | +0.13(+0.49%) |
Feb 11, 2019 | 27.27 | 27.33 | 27.15 | 27.20 | 352,841 | -0.14(-0.51%) |
Feb 08, 2019 | 27.35 | 27.39 | 27.16 | 27.34 | 176,638 | -0.04(-0.15%) |
Feb 07, 2019 | 27.48 | 27.50 | 27.24 | 27.38 | 267,281 | -0.25(-0.89%) |
Feb 06, 2019 | 27.84 | 27.84 | 27.59 | 27.62 | 169,300 | -0.31(-1.09%) |
Feb 05, 2019 | 27.77 | 27.95 | 27.69 | 27.93 | 251,434 | +0.28(+1.01%) |
Feb 04, 2019 | 27.67 | 27.73 | 27.58 | 27.65 | 256,056 | -0.02(-0.07%) |
Feb 01, 2019 | 27.81 | 27.81 | 27.65 | 27.67 | 307,610 | -0.16(-0.57%) |
Jan 31, 2019 | 27.65 | 27.86 | 27.65 | 27.83 | 487,192 | +0.21(+0.77%) |
Jan 30, 2019 | 27.32 | 27.66 | 27.16 | 27.61 | 391,350 | +0.50(+1.83%) |
Jan 29, 2019 | 27.24 | 27.24 | 27.08 | 27.12 | 293,031 | +0.05(+0.17%) |
Jan 28, 2019 | 26.92 | 27.07 | 26.81 | 27.07 | 408,172 | -0.15(-0.54%) |
Jan 25, 2019 | 27.18 | 27.24 | 27.05 | 27.22 | 266,464 | +0.31(+1.13%) |
Jan 24, 2019 | 26.67 | 26.93 | 26.67 | 26.91 | 423,884 | +0.25(+0.92%) |
Jan 23, 2019 | 26.63 | 26.71 | 26.53 | 26.67 | 271,506 | +0.45(+1.72%) |
Jan 22, 2019 | 26.37 | 26.64 | 26.17 | 26.21 | 720,264 | -0.42(-1.57%) |
Jan 18, 2019 | 26.59 | 26.64 | 26.53 | 26.63 | 369,554 | +0.18(+0.68%) |
Jan 17, 2019 | 26.27 | 26.53 | 26.19 | 26.45 | 169,395 | +0.08(+0.30%) |
Jan 16, 2019 | 26.31 | 26.45 | 26.26 | 26.37 | 129,164 | +0.26(+0.99%) |
Jan 15, 2019 | 26.14 | 26.25 | 26.05 | 26.12 | 229,514 | +0.05(+0.18%) |
Jan 14, 2019 | 26.00 | 26.21 | 25.98 | 26.07 | 121,488 | -0.13(-0.48%) |
Jan 11, 2019 | 26.12 | 26.27 | 26.06 | 26.20 | 135,191 | -0.15(-0.58%) |
Jan 10, 2019 | 26.09 | 26.36 | 26.08 | 26.35 | 175,280 | +0.29(+1.09%) |
Jan 09, 2019 | 25.89 | 26.12 | 25.88 | 26.06 | 345,536 | +0.35(+1.34%) |
Jan 08, 2019 | 25.64 | 25.76 | 25.54 | 25.72 | 129,769 | +0.14(+0.54%) |
Jan 07, 2019 | 25.62 | 25.68 | 25.49 | 25.58 | 152,005 | -0.05(-0.18%) |
Jan 04, 2019 | 25.10 | 25.63 | 25.10 | 25.62 | 139,863 | +0.72(+2.90%) |
Jan 03, 2019 | 25.02 | 25.07 | 24.78 | 24.90 | 244,122 | -0.22(-0.87%) |
Jan 02, 2019 | 24.66 | 25.12 | 24.66 | 25.12 | 295,382 | +0.29(+1.15%) |
Dec 31, 2018 | 25.04 | 25.20 | 24.72 | 24.83 | 274,603 | +0.04(+0.16%) |
Dec 28, 2018 | 24.82 | 24.98 | 24.76 | 24.80 | 490,578 | +0.17(+0.70%) |
Dec 27, 2018 | 24.48 | 24.71 | 24.35 | 24.62 | 422,744 | -0.03(-0.11%) |
Dec 26, 2018 | 24.35 | 24.65 | 24.18 | 24.65 | 399,821 | +0.30(+1.23%) |
Dec 24, 2018 | 24.46 | 24.63 | 24.35 | 24.35 | 287,866 | -0.11(-0.46%) |
Dec 21, 2018 | 24.74 | 24.82 | 24.35 | 24.46 | 328,861 | -0.36(-1.47%) |
Dec 20, 2018 | 24.96 | 25.00 | 24.61 | 24.83 | 705,628 | +0.23(+0.94%) |
Dec 19, 2018 | 25.06 | 25.20 | 24.46 | 24.60 | 320,951 | -0.35(-1.41%) |
Dec 18, 2018 | 25.16 | 25.16 | 24.83 | 24.95 | 275,099 | -0.02(-0.07%) |
Dec 17, 2018 | 25.13 | 25.23 | 24.85 | 24.97 | 168,427 | -0.18(-0.73%) |
Dec 14, 2018 | 25.30 | 25.32 | 25.13 | 25.15 | 160,897 | -0.28(-1.08%) |
Dec 13, 2018 | 25.52 | 25.52 | 25.36 | 25.43 | 157,059 | -0.02(-0.08%) |
Dec 12, 2018 | 25.48 | 25.60 | 25.39 | 25.45 | 170,426 | +0.28(+1.09%) |
Dec 11, 2018 | 25.26 | 25.31 | 25.04 | 25.17 | 249,687 | +0.11(+0.45%) |
Dec 10, 2018 | 25.22 | 25.23 | 24.82 | 25.06 | 365,623 | -0.13(-0.52%) |
Dec 07, 2018 | 25.56 | 25.73 | 25.16 | 25.19 | 169,430 | -0.30(-1.16%) |
Dec 06, 2018 | 25.29 | 25.52 | 24.99 | 25.48 | 164,166 | +0.01(+0.05%) |
Dec 04, 2018 | 25.92 | 26.03 | 25.43 | 25.47 | 151,603 | -0.46(-1.77%) |
Dec 03, 2018 | 25.91 | 25.98 | 25.87 | 25.93 | 84,681 | +0.50(+1.96%) |
Nov 30, 2018 | 25.50 | 25.55 | 25.39 | 25.43 | 250,945 | -0.10(-0.41%) |
Nov 29, 2018 | 25.52 | 25.72 | 25.49 | 25.54 | 129,490 | -0.14(-0.56%) |
Nov 28, 2018 | 25.31 | 25.75 | 25.18 | 25.68 | 143,074 | +0.43(+1.69%) |
Nov 27, 2018 | 25.06 | 25.27 | 25.02 | 25.26 | 124,097 | +0.20(+0.79%) |
Nov 26, 2018 | 25.18 | 25.22 | 24.99 | 25.06 | 149,304 | +0.01(+0.05%) |
Nov 23, 2018 | 24.99 | 25.08 | 24.99 | 25.05 | 70,392 | -0.18(-0.73%) |
Nov 21, 2018 | 25.23 | 25.23 | 25.23 | 0 | +0.43(+1.72%) | |
Nov 20, 2018 | 25.08 | 25.25 | 24.74 | 24.80 | 100,043 | -0.49(-1.92%) |
Nov 19, 2018 | 25.43 | 25.43 | 25.20 | 25.29 | 133,382 | -0.16(-0.64%) |
Nov 16, 2018 | 25.24 | 25.56 | 25.24 | 25.45 | 98,580 | +0.00(+0.00%) |
Nov 15, 2018 | 25.14 | 25.54 | 25.09 | 25.45 | 90,687 | +0.37(+1.49%) |
Nov 14, 2018 | 25.08 | 25.18 | 24.93 | 25.08 | 107,176 | +0.16(+0.66%) |
Nov 13, 2018 | 24.93 | 25.16 | 24.86 | 24.91 | 70,110 | +0.16(+0.64%) |
Nov 12, 2018 | 24.99 | 24.99 | 24.75 | 24.76 | 109,316 | -0.35(-1.41%) |
Nov 09, 2018 | 25.06 | 25.21 | 24.91 | 25.11 | 94,466 | -0.16(-0.65%) |
Nov 08, 2018 | 25.54 | 25.74 | 25.22 | 25.27 | 131,209 | -0.48(-1.86%) |
Nov 07, 2018 | 25.59 | 25.80 | 25.58 | 25.75 | 411,950 | +0.39(+1.53%) |
Nov 06, 2018 | 25.45 | 25.48 | 25.35 | 25.37 | 132,303 | -0.22(-0.87%) |
Nov 05, 2018 | 25.47 | 25.62 | 25.43 | 25.59 | 168,618 | +0.16(+0.65%) |
Nov 02, 2018 | 25.52 | 25.57 | 25.21 | 25.43 | 930,038 | +0.12(+0.47%) |
Nov 01, 2018 | 24.94 | 25.39 | 24.91 | 25.31 | 3,066,208 | +0.60(+2.44%) |
Oct 31, 2018 | 24.64 | 24.80 | 24.64 | 24.70 | 96,099 | +0.24(+0.99%) |
Oct 30, 2018 | 24.16 | 24.55 | 24.15 | 24.46 | 105,180 | +0.45(+1.86%) |
Oct 29, 2018 | 24.44 | 24.52 | 23.84 | 24.01 | 149,814 | -0.32(-1.30%) |
Oct 26, 2018 | 24.23 | 24.48 | 24.05 | 24.33 | 227,481 | -0.22(-0.88%) |
Oct 25, 2018 | 24.26 | 24.68 | 24.26 | 24.55 | 85,254 | +0.43(+1.80%) |
Oct 24, 2018 | 24.61 | 24.72 | 24.10 | 24.11 | 75,580 | -0.58(-2.34%) |
Oct 23, 2018 | 24.53 | 24.75 | 24.37 | 24.69 | 163,926 | -0.25(-1.00%) |
Oct 22, 2018 | 25.12 | 25.12 | 24.87 | 24.94 | 139,041 | +0.03(+0.13%) |
Oct 19, 2018 | 25.01 | 25.08 | 24.82 | 24.91 | 73,135 | +0.09(+0.34%) |
Oct 18, 2018 | 25.07 | 25.12 | 24.76 | 24.82 | 133,318 | -0.30(-1.20%) |
Oct 17, 2018 | 25.32 | 25.32 | 25.08 | 25.12 | 135,166 | -0.20(-0.80%) |
Oct 16, 2018 | 25.09 | 25.35 | 25.09 | 25.33 | 157,294 | +0.42(+1.69%) |
Oct 15, 2018 | 24.94 | 25.01 | 24.84 | 24.91 | 223,193 | +0.01(+0.05%) |
Oct 12, 2018 | 25.00 | 25.00 | 24.64 | 24.89 | 184,819 | +0.43(+1.77%) |
Oct 11, 2018 | 24.61 | 24.80 | 24.35 | 24.46 | 192,408 | -0.30(-1.22%) |
Oct 10, 2018 | 25.29 | 25.29 | 24.76 | 24.76 | 221,111 | -0.59(-2.33%) |
Oct 09, 2018 | 25.16 | 25.42 | 25.15 | 25.35 | 78,289 | +0.03(+0.10%) |
Oct 08, 2018 | 25.13 | 25.35 | 25.08 | 25.33 | 88,513 | +0.26(+1.02%) |
Oct 05, 2018 | 25.22 | 25.22 | 24.97 | 25.07 | 181,619 | -0.13(-0.52%) |
Oct 04, 2018 | 25.53 | 25.53 | 25.10 | 25.20 | 292,488 | -0.35(-1.39%) |
Oct 03, 2018 | 25.69 | 25.70 | 25.50 | 25.56 | 1,025,412 | -0.05(-0.21%) |
Oct 02, 2018 | 25.52 | 25.64 | 25.45 | 25.61 | 113,038 | -0.05(-0.18%) |
Oct 01, 2018 | 25.66 | 25.66 | 25.56 | 25.66 | 102,569 | +0.12(+0.46%) |
Sep 28, 2018 | 25.52 | 25.65 | 25.45 | 25.54 | 59,727 | -0.10(-0.38%) |
Sep 27, 2018 | 25.47 | 25.68 | 25.47 | 25.64 | 39,906 | +0.29(+1.14%) |
Sep 26, 2018 | 25.39 | 25.57 | 25.34 | 25.35 | 57,013 | -0.14(-0.54%) |
Sep 25, 2018 | 25.43 | 25.53 | 25.43 | 25.48 | 49,655 | +0.08(+0.30%) |
Sep 24, 2018 | 25.36 | 25.46 | 25.36 | 25.41 | 48,821 | -0.15(-0.57%) |
Sep 21, 2018 | 25.52 | 25.68 | 25.43 | 25.55 | 72,924 | +0.13(+0.53%) |
Sep 20, 2018 | 25.46 | 25.46 | 25.36 | 25.42 | 81,191 | +0.07(+0.28%) |
Sep 19, 2018 | 25.25 | 25.45 | 25.23 | 25.35 | 138,022 | +0.13(+0.51%) |
Sep 18, 2018 | 25.09 | 25.29 | 25.09 | 25.22 | 140,657 | +0.24(+0.97%) |
Sep 17, 2018 | 25.01 | 25.13 | 24.98 | 24.98 | 65,312 | -0.08(-0.31%) |
Sep 14, 2018 | 25.18 | 25.18 | 24.99 | 25.06 | 59,465 | +0.01(+0.05%) |
Sep 13, 2018 | 25.04 | 25.21 | 24.98 | 25.04 | 61,182 | +0.17(+0.69%) |
Sep 12, 2018 | 24.74 | 24.99 | 24.74 | 24.87 | 52,951 | +0.19(+0.75%) |
Sep 11, 2018 | 24.53 | 24.70 | 24.39 | 24.69 | 97,881 | +0.06(+0.26%) |
Sep 10, 2018 | 24.76 | 24.80 | 24.57 | 24.62 | 274,493 | -0.18(-0.72%) |
Sep 07, 2018 | 24.86 | 24.90 | 24.74 | 24.80 | 75,114 | -0.09(-0.36%) |
Sep 06, 2018 | 24.93 | 24.96 | 24.76 | 24.89 | 129,601 | -0.08(-0.31%) |
Sep 05, 2018 | 24.92 | 25.02 | 24.86 | 24.97 | 84,917 | -0.12(-0.46%) |
Sep 04, 2018 | 25.24 | 25.25 | 25.08 | 25.08 | 87,666 | -0.49(-1.92%) |
Aug 31, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.36(+1.42%) | |
Aug 30, 2018 | 25.38 | 25.38 | 25.15 | 25.22 | 311,238 | -0.47(-1.82%) |
Aug 29, 2018 | 25.50 | 25.74 | 25.47 | 25.68 | 175,179 | +0.12(+0.45%) |
Aug 28, 2018 | 25.67 | 25.71 | 25.55 | 25.57 | 50,414 | -0.04(-0.15%) |
Aug 27, 2018 | 25.46 | 25.70 | 25.46 | 25.61 | 46,067 | +0.27(+1.06%) |
Aug 24, 2018 | 25.21 | 25.35 | 25.20 | 25.34 | 70,263 | +0.26(+1.04%) |
Aug 23, 2018 | 25.26 | 25.28 | 25.02 | 25.08 | 54,261 | -0.26(-1.01%) |
Aug 22, 2018 | 25.18 | 25.36 | 25.14 | 25.33 | 99,646 | +0.05(+0.20%) |
Aug 21, 2018 | 25.19 | 25.41 | 25.19 | 25.28 | 45,838 | +0.17(+0.66%) |
Aug 20, 2018 | 24.99 | 25.12 | 24.99 | 25.11 | 175,865 | -0.03(-0.10%) |
Aug 17, 2018 | 24.85 | 25.15 | 24.79 | 25.14 | 43,504 | +0.12(+0.49%) |
Aug 16, 2018 | 25.01 | 25.16 | 24.96 | 25.02 | 132,310 | +0.10(+0.41%) |
Aug 15, 2018 | 24.85 | 25.00 | 24.69 | 24.92 | 346,750 | -0.39(-1.54%) |
Aug 14, 2018 | 25.08 | 25.31 | 25.08 | 25.31 | 303,587 | +0.39(+1.56%) |
Aug 13, 2018 | 24.97 | 25.06 | 24.81 | 24.92 | 52,500 | -0.28(-1.12%) |
Aug 10, 2018 | 25.23 | 25.28 | 25.14 | 25.20 | 51,641 | -0.47(-1.84%) |
Aug 09, 2018 | 25.70 | 25.78 | 25.67 | 25.67 | 215,396 | -0.18(-0.69%) |
Aug 08, 2018 | 25.90 | 25.96 | 25.84 | 25.85 | 106,971 | -0.16(-0.61%) |
Aug 07, 2018 | 25.96 | 26.08 | 25.96 | 26.01 | 103,841 | +0.11(+0.42%) |
Aug 06, 2018 | 25.88 | 25.99 | 25.84 | 25.90 | 101,624 | -0.19(-0.71%) |
Aug 03, 2018 | 25.91 | 26.10 | 25.91 | 26.08 | 207,505 | +0.20(+0.79%) |
Aug 02, 2018 | 25.71 | 25.96 | 25.71 | 25.88 | 34,211 | -0.20(-0.76%) |
Aug 01, 2018 | 26.08 | 26.20 | 26.01 | 26.08 | 55,420 | -0.17(-0.66%) |
Jul 31, 2018 | 26.30 | 26.32 | 26.12 | 26.25 | 97,895 | +0.14(+0.54%) |
Jul 30, 2018 | 26.14 | 26.19 | 26.08 | 26.11 | 53,945 | +0.08(+0.32%) |
Jul 27, 2018 | 26.02 | 26.14 | 25.87 | 26.03 | 29,732 | +0.08(+0.32%) |
Jul 26, 2018 | 25.94 | 26.07 | 25.70 | 25.94 | 72,910 | -0.14(-0.54%) |
Jul 25, 2018 | 25.93 | 26.14 | 25.81 | 26.08 | 58,081 | +0.45(+1.74%) |
Jul 24, 2018 | 25.71 | 25.84 | 25.61 | 25.64 | 99,035 | +0.15(+0.60%) |
Jul 23, 2018 | 25.46 | 25.53 | 25.44 | 25.48 | 72,692 | -0.11(-0.42%) |
Jul 20, 2018 | 25.52 | 25.62 | 25.52 | 25.59 | 95,716 | +0.24(+0.93%) |
Jul 19, 2018 | 25.45 | 25.46 | 25.30 | 25.36 | 54,345 | -0.33(-1.29%) |
Jul 18, 2018 | 25.50 | 25.73 | 25.48 | 25.69 | 197,387 | +0.08(+0.32%) |
Jul 17, 2018 | 25.34 | 25.61 | 25.34 | 25.61 | 75,285 | +0.14(+0.55%) |
Jul 16, 2018 | 25.50 | 25.50 | 25.40 | 25.46 | 42,626 | -0.04(-0.18%) |
Jul 13, 2018 | 25.43 | 25.57 | 25.40 | 25.51 | 48,045 | +0.03(+0.13%) |
Jul 12, 2018 | 25.48 | 25.57 | 25.45 | 25.48 | 59,390 | +0.13(+0.53%) |
Jul 11, 2018 | 25.54 | 25.57 | 25.29 | 25.34 | 81,820 | -0.45(-1.76%) |
Jul 10, 2018 | 25.71 | 25.80 | 25.68 | 25.80 | 50,132 | +0.08(+0.32%) |
Jul 09, 2018 | 25.66 | 25.77 | 25.52 | 25.71 | 210,002 | +0.24(+0.93%) |
Jul 06, 2018 | 25.21 | 25.51 | 25.21 | 25.48 | 47,262 | +0.28(+1.12%) |
Jul 05, 2018 | 25.14 | 25.24 | 25.09 | 25.20 | 54,140 | +0.19(+0.77%) |
Jul 03, 2018 | 25.00 | 25.00 | 25.00 | 0 | +0.08(+0.33%) | |
Jul 02, 2018 | 24.85 | 24.97 | 24.85 | 24.92 | 59,789 | -0.24(-0.94%) |
Jun 29, 2018 | 25.03 | 25.22 | 25.02 | 25.16 | 107,509 | +0.42(+1.68%) |
Jun 28, 2018 | 24.65 | 24.77 | 24.58 | 24.74 | 113,317 | +0.04(+0.16%) |
Jun 27, 2018 | 24.92 | 24.99 | 24.65 | 24.70 | 74,016 | -0.37(-1.48%) |
Jun 26, 2018 | 25.11 | 25.18 | 25.03 | 25.08 | 111,570 | -0.09(-0.36%) |
Jun 25, 2018 | 25.20 | 25.20 | 24.95 | 25.16 | 81,920 | -0.20(-0.78%) |
Jun 22, 2018 | 25.45 | 25.45 | 25.30 | 25.36 | 50,253 | +0.10(+0.40%) |
Jun 21, 2018 | 25.32 | 25.41 | 25.23 | 25.26 | 64,601 | -0.17(-0.68%) |
Jun 20, 2018 | 25.72 | 25.72 | 25.43 | 25.43 | 27,715 | +0.00(+0.00%) |
Jun 19, 2018 | 25.35 | 25.49 | 25.18 | 25.43 | 140,205 | -0.06(-0.22%) |
Jun 18, 2018 | 25.57 | 25.57 | 25.33 | 25.49 | 311,164 | -0.35(-1.34%) |
Jun 15, 2018 | 26.05 | 25.70 | 25.84 | 73,947 | -0.21(-0.80%) | |
Jun 14, 2018 | 26.15 | 26.24 | 26.04 | 26.05 | 55,156 | -0.14(-0.53%) |
Jun 13, 2018 | 26.40 | 26.40 | 26.06 | 26.18 | 53,514 | -0.14(-0.53%) |
Jun 12, 2018 | 26.60 | 26.60 | 26.27 | 26.32 | 33,356 | -0.09(-0.33%) |
Jun 11, 2018 | 26.41 | 26.52 | 26.36 | 26.41 | 40,411 | -0.03(-0.10%) |
Jun 08, 2018 | 26.28 | 26.44 | 26.18 | 26.44 | 150,083 | +0.20(+0.77%) |
Jun 07, 2018 | 26.44 | 26.54 | 26.07 | 26.23 | 99,114 | -0.38(-1.45%) |
Jun 06, 2018 | 26.62 | 26.62 | 40,450 | +0.25(+0.96%) | ||
Jun 05, 2018 | 26.49 | 26.49 | 26.34 | 26.37 | 87,471 | -0.19(-0.71%) |
Jun 04, 2018 | 26.43 | 26.56 | 26.43 | 26.56 | 45,551 | +0.36(+1.37%) |
Jun 01, 2018 | 25.99 | 26.23 | 25.99 | 26.20 | 108,757 | +0.32(+1.24%) |
May 31, 2018 | 25.90 | 26.01 | 25.84 | 25.87 | 857,697 | -0.09(-0.34%) |
May 30, 2018 | 25.74 | 25.96 | 25.62 | 25.96 | 80,657 | +0.46(+1.81%) |
May 29, 2018 | 25.84 | 25.84 | 25.44 | 25.50 | 93,738 | -0.55(-2.11%) |
May 25, 2018 | 26.05 | 26.05 | 26.05 | 0 | -0.01(-0.02%) | |
May 24, 2018 | 26.00 | 26.12 | 25.91 | 26.06 | 33,974 | -0.18(-0.67%) |
May 23, 2018 | 26.04 | 26.25 | 26.03 | 26.23 | 204,915 | -0.01(-0.05%) |
May 22, 2018 | 26.34 | 26.40 | 26.25 | 26.25 | 49,618 | +0.05(+0.19%) |
May 21, 2018 | 26.15 | 26.23 | 26.13 | 26.20 | 61,595 | +0.25(+0.95%) |
May 18, 2018 | 25.87 | 25.99 | 25.87 | 25.95 | 47,698 | -0.11(-0.41%) |
May 17, 2018 | 26.22 | 26.23 | 26.02 | 26.06 | 44,857 | -0.27(-1.01%) |
May 16, 2018 | 26.17 | 26.38 | 26.17 | 26.32 | 49,014 | +0.32(+1.21%) |
May 15, 2018 | 26.10 | 26.11 | 25.95 | 26.01 | 106,075 | -0.29(-1.10%) |
May 14, 2018 | 26.37 | 26.47 | 26.28 | 26.30 | 69,591 | +0.09(+0.34%) |
May 11, 2018 | 26.35 | 26.36 | 26.17 | 26.21 | 57,352 | +0.03(+0.10%) |
May 10, 2018 | 26.06 | 26.27 | 26.06 | 26.18 | 148,756 | +0.47(+1.82%) |
May 09, 2018 | 25.75 | 25.80 | 25.65 | 25.72 | 152,981 | -0.13(-0.49%) |
May 08, 2018 | 25.84 | 25.84 | 25.68 | 25.84 | 148,767 | -0.08(-0.32%) |
May 07, 2018 | 25.96 | 26.00 | 25.87 | 25.93 | 150,495 | -0.18(-0.70%) |
May 04, 2018 | 25.80 | 26.14 | 25.80 | 26.11 | 43,115 | +0.16(+0.61%) |
May 03, 2018 | 25.96 | 26.01 | 25.69 | 25.95 | 49,152 | -0.01(-0.05%) |
May 02, 2018 | 26.01 | 26.16 | 25.95 | 25.96 | 101,604 | +0.02(+0.07%) |
May 01, 2018 | 26.07 | 26.07 | 25.74 | 25.94 | 108,671 | -0.23(-0.89%) |
Apr 30, 2018 | 26.46 | 26.46 | 26.14 | 26.18 | 88,119 | -0.22(-0.84%) |
Apr 27, 2018 | 26.35 | 26.42 | 26.23 | 26.40 | 57,165 | +0.09(+0.34%) |
Apr 26, 2018 | 26.16 | 26.32 | 26.07 | 26.31 | 161,261 | +0.25(+0.97%) |
Apr 25, 2018 | 26.08 | 26.15 | 25.98 | 26.06 | 85,877 | -0.10(-0.39%) |
Apr 24, 2018 | 26.39 | 26.40 | 26.06 | 26.16 | 77,833 | -0.15(-0.58%) |
Apr 23, 2018 | 26.47 | 26.51 | 26.30 | 26.31 | 64,687 | -0.20(-0.76%) |
Apr 20, 2018 | 26.71 | 26.71 | 26.46 | 26.51 | 75,868 | -0.21(-0.80%) |
Apr 19, 2018 | 26.87 | 26.87 | 26.62 | 26.73 | 144,033 | -0.06(-0.24%) |
Apr 18, 2018 | 26.68 | 26.86 | 26.67 | 26.79 | 56,035 | +0.17(+0.64%) |
Apr 17, 2018 | 26.52 | 26.67 | 26.52 | 26.62 | 51,597 | -0.02(-0.07%) |
Apr 16, 2018 | 26.56 | 26.64 | 26.44 | 26.64 | 67,204 | +0.10(+0.38%) |
Apr 13, 2018 | 26.64 | 26.71 | 26.47 | 26.54 | 138,799 | -0.17(-0.64%) |
Apr 12, 2018 | 26.66 | 26.72 | 26.57 | 26.71 | 53,250 | +0.08(+0.31%) |
Apr 11, 2018 | 26.44 | 26.73 | 26.35 | 26.63 | 83,532 | -0.01(-0.05%) |
Apr 10, 2018 | 26.47 | 26.68 | 26.45 | 26.64 | 92,213 | +0.27(+1.00%) |
Apr 09, 2018 | 26.64 | 26.64 | 26.37 | 26.37 | 246,032 | -0.49(-1.81%) |
Apr 06, 2018 | 27.27 | 27.27 | 26.76 | 26.86 | 31,667 | -0.43(-1.57%) |
Apr 05, 2018 | 27.22 | 27.34 | 27.17 | 27.29 | 45,074 | +0.04(+0.16%) |
Apr 04, 2018 | 26.68 | 27.24 | 26.68 | 27.24 | 118,580 | +0.06(+0.21%) |
Apr 03, 2018 | 27.14 | 27.24 | 27.02 | 27.19 | 56,458 | +0.18(+0.68%) |