Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 25.41 | 25.41 | 25.16 | 25.20 | 332,052 | -0.11(-0.43%) |
Mar 28, 2019 | 25.40 | 25.46 | 25.19 | 25.30 | 309,409 | -0.05(-0.21%) |
Mar 27, 2019 | 25.43 | 25.51 | 25.26 | 25.36 | 207,236 | -0.03(-0.11%) |
Mar 26, 2019 | 25.47 | 25.63 | 25.25 | 25.39 | 259,025 | +0.05(+0.19%) |
Mar 25, 2019 | 25.16 | 25.64 | 25.09 | 25.34 | 330,125 | +0.15(+0.59%) |
Mar 22, 2019 | 25.47 | 25.55 | 25.18 | 25.19 | 360,843 | -0.36(-1.41%) |
Mar 21, 2019 | 25.49 | 25.72 | 25.47 | 25.55 | 300,381 | +0.03(+0.11%) |
Mar 20, 2019 | 25.71 | 25.76 | 25.43 | 25.52 | 638,405 | -0.24(-0.92%) |
Mar 19, 2019 | 26.20 | 26.20 | 25.76 | 25.76 | 395,870 | -0.35(-1.35%) |
Mar 18, 2019 | 25.93 | 26.12 | 25.86 | 26.11 | 449,799 | +0.21(+0.81%) |
Mar 15, 2019 | 25.77 | 26.02 | 25.77 | 25.90 | 923,558 | +0.13(+0.50%) |
Mar 14, 2019 | 25.56 | 25.85 | 25.56 | 25.77 | 555,041 | +0.22(+0.84%) |
Mar 13, 2019 | 25.30 | 25.58 | 25.25 | 25.56 | 608,487 | +0.34(+1.34%) |
Mar 12, 2019 | 25.28 | 25.38 | 25.19 | 25.22 | 485,457 | -0.05(-0.19%) |
Mar 11, 2019 | 25.09 | 25.29 | 24.93 | 25.27 | 351,999 | +0.28(+1.13%) |
Mar 08, 2019 | 24.80 | 24.98 | 24.73 | 24.98 | 254,969 | +0.17(+0.68%) |
Mar 07, 2019 | 24.93 | 25.03 | 24.74 | 24.82 | 399,081 | -0.13(-0.54%) |
Mar 06, 2019 | 25.27 | 25.30 | 24.93 | 24.95 | 402,303 | -0.31(-1.23%) |
Mar 05, 2019 | 25.60 | 25.67 | 25.24 | 25.26 | 390,976 | -0.31(-1.21%) |
Mar 04, 2019 | 25.91 | 25.94 | 25.56 | 25.57 | 470,959 | -0.31(-1.20%) |
Mar 01, 2019 | 26.45 | 26.45 | 25.54 | 25.88 | 575,832 | -0.41(-1.56%) |
Feb 28, 2019 | 26.40 | 26.40 | 26.22 | 26.29 | 288,735 | -0.05(-0.20%) |
Feb 27, 2019 | 26.26 | 26.38 | 26.26 | 26.35 | 234,129 | +0.09(+0.33%) |
Feb 26, 2019 | 26.31 | 26.35 | 26.14 | 26.26 | 270,693 | -0.05(-0.20%) |
Feb 25, 2019 | 26.45 | 26.45 | 26.18 | 26.31 | 442,263 | -0.11(-0.41%) |
Feb 22, 2019 | 26.05 | 26.42 | 26.01 | 26.42 | 479,810 | +0.37(+1.42%) |
Feb 21, 2019 | 25.87 | 26.07 | 25.79 | 26.05 | 335,379 | +0.14(+0.55%) |
Feb 20, 2019 | 25.73 | 25.91 | 25.73 | 25.91 | 448,484 | +0.31(+1.20%) |
Feb 19, 2019 | 25.11 | 25.63 | 25.06 | 25.60 | 825,397 | +0.54(+2.17%) |
Feb 15, 2019 | 25.18 | 25.21 | 24.97 | 25.06 | 459,002 | -0.03(-0.13%) |
Feb 14, 2019 | 25.11 | 25.17 | 25.04 | 25.09 | 723,880 | -0.03(-0.11%) |
Feb 13, 2019 | 25.06 | 25.16 | 25.02 | 25.12 | 325,636 | +0.15(+0.62%) |
Feb 12, 2019 | 24.89 | 25.05 | 24.84 | 24.96 | 283,543 | +0.09(+0.35%) |
Feb 11, 2019 | 24.87 | 24.98 | 24.83 | 24.88 | 298,779 | +0.07(+0.30%) |
Feb 08, 2019 | 24.70 | 24.94 | 24.61 | 24.80 | 291,034 | +0.01(+0.05%) |
Feb 07, 2019 | 25.07 | 25.11 | 24.64 | 24.79 | 355,062 | -0.19(-0.78%) |
Feb 06, 2019 | 25.15 | 25.19 | 24.97 | 24.98 | 272,953 | -0.16(-0.64%) |
Feb 05, 2019 | 24.96 | 25.15 | 24.87 | 25.15 | 285,443 | +0.22(+0.89%) |
Feb 04, 2019 | 24.70 | 24.94 | 24.67 | 24.92 | 229,320 | +0.25(+1.01%) |
Feb 01, 2019 | 24.73 | 24.74 | 24.54 | 24.68 | 251,504 | -0.04(-0.16%) |
Jan 31, 2019 | 24.55 | 24.77 | 24.48 | 24.72 | 572,679 | +0.15(+0.60%) |
Jan 30, 2019 | 24.51 | 24.66 | 24.41 | 24.57 | 330,584 | +0.16(+0.66%) |
Jan 29, 2019 | 24.54 | 24.66 | 24.37 | 24.41 | 406,932 | -0.13(-0.52%) |
Jan 28, 2019 | 24.62 | 24.67 | 24.48 | 24.54 | 285,633 | -0.13(-0.54%) |
Jan 25, 2019 | 24.70 | 24.80 | 24.57 | 24.67 | 266,123 | +0.05(+0.19%) |
Jan 24, 2019 | 24.60 | 24.77 | 24.55 | 24.62 | 225,038 | +0.06(+0.25%) |
Jan 23, 2019 | 24.50 | 24.57 | 24.33 | 24.56 | 220,200 | +0.09(+0.38%) |
Jan 22, 2019 | 24.80 | 24.83 | 24.38 | 24.47 | 448,576 | -0.36(-1.46%) |
Jan 18, 2019 | 24.76 | 24.94 | 24.69 | 24.83 | 302,670 | +0.15(+0.60%) |
Jan 17, 2019 | 24.64 | 24.84 | 24.61 | 24.68 | 283,626 | +0.02(+0.07%) |
Jan 16, 2019 | 24.57 | 24.87 | 24.53 | 24.67 | 421,399 | +0.19(+0.76%) |
Jan 15, 2019 | 24.31 | 24.48 | 24.27 | 24.48 | 308,368 | +0.15(+0.60%) |
Jan 14, 2019 | 24.24 | 24.55 | 24.21 | 24.33 | 324,637 | +0.10(+0.41%) |
Jan 11, 2019 | 24.01 | 24.33 | 23.97 | 24.23 | 186,253 | +0.13(+0.53%) |
Jan 10, 2019 | 23.90 | 24.29 | 23.82 | 24.11 | 405,939 | +0.15(+0.64%) |
Jan 09, 2019 | 24.11 | 24.15 | 23.74 | 23.95 | 493,627 | -0.07(-0.31%) |
Jan 08, 2019 | 24.02 | 24.12 | 23.83 | 24.03 | 335,623 | +0.25(+1.04%) |
Jan 07, 2019 | 23.33 | 23.97 | 23.20 | 23.78 | 473,639 | +0.53(+2.27%) |
Jan 04, 2019 | 22.88 | 23.33 | 22.87 | 23.25 | 333,367 | +0.59(+2.59%) |
Jan 03, 2019 | 22.67 | 23.02 | 22.67 | 22.67 | 353,342 | -0.12(-0.53%) |
Jan 02, 2019 | 22.35 | 23.12 | 22.29 | 22.79 | 408,565 | +0.24(+1.06%) |
Dec 31, 2018 | 23.07 | 23.24 | 22.39 | 22.55 | 873,982 | -0.60(-2.59%) |
Dec 28, 2018 | 22.95 | 23.34 | 22.95 | 23.15 | 602,250 | +0.29(+1.27%) |
Dec 27, 2018 | 22.45 | 22.86 | 22.22 | 22.86 | 620,565 | +0.25(+1.11%) |
Dec 26, 2018 | 21.66 | 22.65 | 21.66 | 22.60 | 743,252 | +1.00(+4.63%) |
Dec 24, 2018 | 21.58 | 21.76 | 21.18 | 21.60 | 545,199 | -0.11(-0.52%) |
Dec 21, 2018 | 21.88 | 22.34 | 21.72 | 21.72 | 1,057,370 | -0.27(-1.24%) |
Dec 20, 2018 | 23.02 | 23.03 | 21.89 | 21.99 | 1,562,981 | -1.07(-4.63%) |
Dec 19, 2018 | 23.45 | 23.73 | 23.04 | 23.05 | 717,971 | -0.40(-1.72%) |
Dec 18, 2018 | 23.60 | 23.85 | 23.39 | 23.46 | 510,107 | +0.06(+0.26%) |
Dec 17, 2018 | 24.72 | 24.75 | 23.35 | 23.40 | 1,104,890 | -1.26(-5.12%) |
Dec 14, 2018 | 24.65 | 24.75 | 24.62 | 24.66 | 515,653 | -0.01(-0.03%) |
Dec 13, 2018 | 24.71 | 24.85 | 24.62 | 24.67 | 334,234 | -0.04(-0.16%) |
Dec 12, 2018 | 24.83 | 24.88 | 24.64 | 24.71 | 276,726 | +0.08(+0.32%) |
Dec 11, 2018 | 24.83 | 25.00 | 24.52 | 24.63 | 241,469 | -0.01(-0.05%) |
Dec 10, 2018 | 24.73 | 24.87 | 24.38 | 24.64 | 356,247 | -0.09(-0.37%) |
Dec 07, 2018 | 24.93 | 25.01 | 24.66 | 24.73 | 360,380 | -0.20(-0.79%) |
Dec 06, 2018 | 24.98 | 25.00 | 24.42 | 24.93 | 370,638 | -0.18(-0.73%) |
Dec 04, 2018 | 25.41 | 25.44 | 25.04 | 25.12 | 297,328 | -0.32(-1.24%) |
Dec 03, 2018 | 25.41 | 25.45 | 25.21 | 25.43 | 336,425 | +0.26(+1.02%) |
Nov 30, 2018 | 25.29 | 25.38 | 25.18 | 25.18 | 210,424 | -0.13(-0.49%) |
Nov 29, 2018 | 25.22 | 25.41 | 25.20 | 25.30 | 270,365 | +0.02(+0.08%) |
Nov 28, 2018 | 25.10 | 25.31 | 25.01 | 25.28 | 379,626 | +0.26(+1.03%) |
Nov 27, 2018 | 25.11 | 25.11 | 24.96 | 25.02 | 269,504 | -0.09(-0.34%) |
Nov 26, 2018 | 25.28 | 25.41 | 24.89 | 25.11 | 648,579 | -0.03(-0.10%) |
Nov 23, 2018 | 24.93 | 25.16 | 24.82 | 25.14 | 118,506 | +0.22(+0.87%) |
Nov 21, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.11(+0.42%) | |
Nov 20, 2018 | 24.88 | 25.06 | 24.56 | 24.81 | 416,304 | -0.40(-1.59%) |
Nov 19, 2018 | 25.46 | 25.50 | 25.18 | 25.22 | 372,432 | -0.12(-0.48%) |
Nov 16, 2018 | 25.05 | 25.38 | 25.05 | 25.34 | 496,887 | +0.21(+0.83%) |
Nov 15, 2018 | 24.96 | 25.13 | 24.88 | 25.13 | 435,421 | +0.16(+0.66%) |
Nov 14, 2018 | 25.11 | 25.16 | 24.89 | 24.96 | 238,744 | -0.03(-0.10%) |
Nov 13, 2018 | 25.35 | 25.41 | 24.96 | 24.99 | 473,235 | -0.32(-1.27%) |
Nov 12, 2018 | 25.67 | 25.70 | 25.30 | 25.31 | 332,842 | -0.27(-1.05%) |
Nov 09, 2018 | 25.45 | 25.58 | 25.40 | 25.58 | 277,915 | +0.12(+0.49%) |
Nov 08, 2018 | 25.35 | 25.81 | 25.35 | 25.45 | 262,652 | +0.00(+0.00%) |
Nov 07, 2018 | 25.72 | 25.83 | 25.32 | 25.45 | 512,786 | -0.12(-0.49%) |
Nov 06, 2018 | 25.15 | 25.59 | 25.11 | 25.58 | 420,344 | +0.43(+1.72%) |
Nov 05, 2018 | 24.64 | 25.15 | 24.58 | 25.15 | 575,412 | +0.81(+3.31%) |
Nov 02, 2018 | 24.82 | 25.02 | 24.12 | 24.34 | 630,500 | -0.18(-0.75%) |
Nov 01, 2018 | 24.45 | 24.58 | 24.34 | 24.53 | 309,974 | +0.08(+0.32%) |
Oct 31, 2018 | 24.13 | 24.62 | 24.10 | 24.45 | 520,353 | +0.39(+1.61%) |
Oct 30, 2018 | 23.89 | 24.11 | 23.84 | 24.06 | 256,790 | +0.28(+1.16%) |
Oct 29, 2018 | 23.91 | 24.07 | 23.70 | 23.79 | 297,798 | +0.13(+0.55%) |
Oct 26, 2018 | 23.63 | 23.82 | 23.48 | 23.65 | 429,546 | -0.12(-0.50%) |
Oct 25, 2018 | 23.68 | 23.95 | 23.65 | 23.77 | 370,121 | +0.16(+0.67%) |
Oct 24, 2018 | 24.09 | 24.11 | 23.61 | 23.61 | 544,904 | -0.48(-1.98%) |
Oct 23, 2018 | 24.23 | 24.29 | 23.97 | 24.09 | 445,700 | -0.26(-1.05%) |
Oct 22, 2018 | 24.36 | 24.41 | 24.32 | 24.35 | 296,141 | +0.00(+0.00%) |
Oct 19, 2018 | 24.60 | 24.69 | 24.30 | 24.35 | 335,483 | -0.23(-0.93%) |
Oct 18, 2018 | 24.78 | 24.82 | 24.54 | 24.58 | 352,585 | -0.25(-0.99%) |
Oct 17, 2018 | 24.89 | 24.92 | 24.58 | 24.82 | 459,905 | -0.05(-0.21%) |
Oct 16, 2018 | 24.84 | 24.95 | 24.67 | 24.88 | 474,612 | +0.10(+0.39%) |
Oct 15, 2018 | 24.48 | 24.85 | 24.47 | 24.78 | 454,355 | +0.35(+1.44%) |
Oct 12, 2018 | 24.23 | 24.50 | 24.19 | 24.43 | 600,437 | +0.41(+1.71%) |
Oct 11, 2018 | 24.01 | 24.41 | 23.98 | 24.02 | 665,105 | +0.04(+0.16%) |
Oct 10, 2018 | 24.41 | 24.46 | 23.98 | 23.98 | 408,566 | -0.40(-1.63%) |
Oct 09, 2018 | 24.13 | 24.39 | 23.86 | 24.37 | 840,962 | +0.16(+0.67%) |
Oct 08, 2018 | 24.54 | 24.56 | 24.13 | 24.21 | 661,067 | -0.37(-1.51%) |
Oct 05, 2018 | 24.73 | 24.76 | 24.55 | 24.58 | 301,907 | -0.15(-0.61%) |
Oct 04, 2018 | 24.94 | 24.94 | 24.47 | 24.73 | 605,772 | -0.21(-0.84%) |
Oct 03, 2018 | 24.99 | 25.05 | 24.92 | 24.94 | 277,476 | -0.07(-0.29%) |
Oct 02, 2018 | 25.15 | 25.15 | 24.97 | 25.01 | 253,889 | -0.10(-0.39%) |
Oct 01, 2018 | 25.09 | 25.18 | 24.99 | 25.11 | 337,629 | +0.03(+0.10%) |
Sep 28, 2018 | 25.28 | 25.35 | 25.08 | 25.08 | 341,967 | -0.20(-0.77%) |
Sep 27, 2018 | 25.31 | 25.38 | 25.22 | 25.28 | 288,292 | +0.00(+0.00%) |
Sep 26, 2018 | 25.34 | 25.46 | 25.28 | 25.28 | 311,306 | -0.07(-0.26%) |
Sep 25, 2018 | 25.60 | 25.60 | 25.30 | 25.34 | 428,302 | -0.18(-0.71%) |
Sep 24, 2018 | 25.66 | 25.71 | 25.51 | 25.53 | 213,422 | -0.12(-0.48%) |
Sep 21, 2018 | 25.64 | 25.71 | 25.55 | 25.65 | 362,534 | +0.05(+0.20%) |
Sep 20, 2018 | 25.68 | 25.72 | 25.44 | 25.60 | 446,937 | -0.07(-0.28%) |
Sep 19, 2018 | 25.75 | 25.79 | 25.65 | 25.67 | 315,621 | -0.03(-0.11%) |
Sep 18, 2018 | 25.71 | 25.72 | 25.58 | 25.70 | 286,733 | +0.05(+0.20%) |
Sep 17, 2018 | 25.70 | 25.74 | 25.58 | 25.65 | 322,470 | -0.04(-0.15%) |
Sep 14, 2018 | 25.84 | 25.88 | 25.60 | 25.69 | 228,590 | -0.07(-0.28%) |
Sep 13, 2018 | 25.67 | 25.84 | 25.59 | 25.76 | 383,125 | +0.15(+0.58%) |
Sep 12, 2018 | 25.67 | 25.75 | 25.49 | 25.61 | 519,816 | -0.08(-0.33%) |
Sep 11, 2018 | 25.86 | 25.89 | 25.66 | 25.69 | 372,684 | -0.16(-0.60%) |
Sep 10, 2018 | 25.89 | 25.95 | 25.83 | 25.85 | 176,445 | +0.03(+0.10%) |
Sep 07, 2018 | 25.87 | 25.91 | 25.78 | 25.82 | 213,474 | -0.07(-0.28%) |
Sep 06, 2018 | 25.93 | 26.01 | 25.85 | 25.89 | 270,846 | -0.04(-0.15%) |
Sep 05, 2018 | 26.07 | 26.16 | 25.87 | 25.93 | 262,077 | -0.13(-0.50%) |
Sep 04, 2018 | 26.15 | 26.19 | 26.00 | 26.06 | 317,044 | -0.10(-0.40%) |
Aug 31, 2018 | 26.17 | 26.17 | 26.17 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 26.32 | 26.33 | 26.21 | 26.24 | 210,285 | -0.04(-0.15%) |
Aug 29, 2018 | 26.16 | 26.30 | 26.13 | 26.28 | 190,527 | +0.11(+0.42%) |
Aug 28, 2018 | 26.19 | 26.22 | 26.09 | 26.17 | 273,406 | +0.02(+0.07%) |
Aug 27, 2018 | 26.16 | 26.20 | 26.09 | 26.15 | 227,378 | +0.02(+0.07%) |
Aug 24, 2018 | 26.26 | 26.26 | 26.05 | 26.13 | 305,404 | -0.10(-0.40%) |
Aug 23, 2018 | 26.39 | 26.41 | 26.20 | 26.23 | 153,404 | -0.12(-0.47%) |
Aug 22, 2018 | 26.31 | 26.37 | 26.22 | 26.35 | 231,857 | +0.01(+0.05%) |
Aug 21, 2018 | 26.26 | 26.36 | 26.24 | 26.34 | 311,809 | +0.11(+0.42%) |
Aug 20, 2018 | 26.27 | 26.30 | 26.21 | 26.23 | 209,816 | +0.03(+0.12%) |
Aug 17, 2018 | 26.08 | 26.24 | 26.07 | 26.20 | 272,282 | +0.11(+0.42%) |
Aug 16, 2018 | 26.13 | 26.18 | 26.08 | 26.09 | 226,253 | +0.08(+0.30%) |
Aug 15, 2018 | 26.01 | 26.07 | 25.92 | 26.01 | 430,553 | +0.01(+0.02%) |
Aug 14, 2018 | 26.04 | 26.08 | 25.98 | 26.00 | 243,916 | +0.00(+0.00%) |
Aug 13, 2018 | 26.09 | 26.17 | 25.97 | 26.00 | 299,870 | +0.00(+0.00%) |
Aug 10, 2018 | 26.17 | 26.21 | 25.98 | 26.00 | 355,656 | -0.21(-0.79%) |
Aug 09, 2018 | 26.19 | 26.31 | 26.15 | 26.21 | 259,557 | +0.03(+0.10%) |
Aug 08, 2018 | 26.25 | 26.31 | 26.07 | 26.19 | 276,149 | -0.06(-0.25%) |
Aug 07, 2018 | 26.21 | 26.31 | 26.18 | 26.25 | 262,716 | +0.10(+0.39%) |
Aug 06, 2018 | 26.21 | 26.28 | 25.98 | 26.15 | 333,142 | +0.06(+0.25%) |
Aug 03, 2018 | 25.81 | 26.30 | 25.81 | 26.08 | 529,997 | +0.35(+1.35%) |
Aug 02, 2018 | 25.58 | 25.77 | 25.50 | 25.73 | 279,169 | +0.19(+0.73%) |
Aug 01, 2018 | 25.46 | 25.56 | 25.42 | 25.55 | 335,380 | +0.09(+0.36%) |
Jul 31, 2018 | 25.42 | 25.49 | 25.37 | 25.46 | 347,103 | +0.05(+0.20%) |
Jul 30, 2018 | 25.39 | 25.44 | 25.31 | 25.40 | 344,676 | +0.02(+0.08%) |
Jul 27, 2018 | 25.47 | 25.55 | 25.36 | 25.39 | 246,402 | -0.04(-0.15%) |
Jul 26, 2018 | 25.55 | 25.55 | 25.37 | 25.42 | 225,495 | -0.06(-0.25%) |
Jul 25, 2018 | 25.33 | 25.49 | 25.28 | 25.49 | 174,466 | +0.08(+0.30%) |
Jul 24, 2018 | 25.49 | 25.49 | 25.30 | 25.41 | 246,963 | +0.08(+0.33%) |
Jul 23, 2018 | 25.43 | 25.53 | 25.30 | 25.33 | 218,298 | -0.03(-0.13%) |
Jul 20, 2018 | 25.43 | 25.59 | 25.35 | 25.36 | 272,970 | -0.03(-0.13%) |
Jul 19, 2018 | 25.48 | 25.61 | 25.33 | 25.39 | 321,161 | -0.10(-0.38%) |
Jul 18, 2018 | 25.10 | 25.51 | 25.08 | 25.49 | 359,031 | +0.39(+1.53%) |
Jul 17, 2018 | 24.79 | 25.11 | 24.73 | 25.10 | 487,842 | +0.30(+1.19%) |
Jul 16, 2018 | 24.72 | 24.81 | 24.70 | 24.81 | 222,128 | +0.14(+0.57%) |
Jul 13, 2018 | 24.71 | 24.71 | 24.60 | 24.67 | 382,871 | +0.03(+0.10%) |
Jul 12, 2018 | 24.70 | 24.74 | 24.61 | 24.64 | 218,872 | -0.05(-0.21%) |
Jul 11, 2018 | 24.68 | 24.72 | 24.67 | 24.69 | 208,028 | -0.03(-0.13%) |
Jul 10, 2018 | 24.73 | 24.76 | 24.68 | 24.72 | 255,820 | +0.04(+0.18%) |
Jul 09, 2018 | 24.72 | 24.74 | 24.68 | 24.68 | 233,347 | -0.04(-0.16%) |
Jul 06, 2018 | 24.64 | 24.74 | 24.60 | 24.72 | 268,540 | +0.10(+0.39%) |
Jul 05, 2018 | 24.72 | 24.72 | 24.57 | 24.62 | 203,042 | +0.06(+0.26%) |
Jul 03, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.12(+0.50%) | |
Jul 02, 2018 | 24.40 | 24.44 | 24.35 | 24.44 | 218,375 | -0.01(-0.03%) |
Jun 29, 2018 | 24.36 | 24.49 | 24.27 | 24.44 | 281,178 | +0.10(+0.42%) |
Jun 28, 2018 | 24.36 | 24.45 | 24.26 | 24.34 | 447,970 | +0.04(+0.16%) |
Jun 27, 2018 | 24.36 | 24.42 | 24.29 | 24.30 | 414,649 | -0.01(-0.05%) |
Jun 26, 2018 | 24.27 | 24.36 | 24.14 | 24.31 | 457,311 | +0.13(+0.53%) |
Jun 25, 2018 | 24.31 | 24.38 | 24.12 | 24.19 | 604,275 | -0.10(-0.42%) |
Jun 22, 2018 | 24.56 | 24.61 | 24.29 | 24.29 | 492,486 | -0.22(-0.91%) |
Jun 21, 2018 | 24.63 | 24.70 | 24.51 | 24.51 | 253,417 | -0.12(-0.49%) |
Jun 20, 2018 | 24.68 | 24.74 | 24.63 | 24.63 | 277,390 | -0.07(-0.28%) |
Jun 19, 2018 | 24.63 | 24.78 | 24.60 | 24.70 | 280,875 | -0.01(-0.05%) |
Jun 18, 2018 | 24.63 | 24.77 | 24.59 | 24.72 | 396,043 | +0.10(+0.40%) |
Jun 15, 2018 | 24.66 | 24.66 | 24.62 | 318,871 | -0.04(-0.15%) | |
Jun 14, 2018 | 24.52 | 24.69 | 24.50 | 24.66 | 349,800 | +0.16(+0.65%) |
Jun 13, 2018 | 24.55 | 24.55 | 24.48 | 24.50 | 252,698 | -0.03(-0.13%) |
Jun 12, 2018 | 24.59 | 24.61 | 24.47 | 24.53 | 405,854 | -0.06(-0.26%) |
Jun 11, 2018 | 24.62 | 24.63 | 24.52 | 24.59 | 425,962 | +0.02(+0.08%) |
Jun 08, 2018 | 24.53 | 24.59 | 24.48 | 24.57 | 296,030 | +0.04(+0.16%) |
Jun 07, 2018 | 24.52 | 24.58 | 24.46 | 24.53 | 322,547 | +0.02(+0.08%) |
Jun 06, 2018 | 24.52 | 24.31 | 24.52 | 330,760 | +0.06(+0.26%) | |
Jun 05, 2018 | 24.41 | 24.47 | 24.36 | 24.45 | 297,149 | +0.01(+0.05%) |
Jun 04, 2018 | 24.44 | 24.47 | 24.33 | 24.44 | 357,762 | +0.05(+0.21%) |
Jun 01, 2018 | 24.41 | 24.46 | 24.34 | 24.39 | 255,954 | +0.01(+0.05%) |
May 31, 2018 | 24.46 | 24.46 | 24.30 | 24.38 | 361,860 | -0.05(-0.21%) |
May 30, 2018 | 24.51 | 24.51 | 24.39 | 24.43 | 290,221 | +0.04(+0.16%) |
May 29, 2018 | 24.41 | 24.50 | 24.32 | 24.39 | 317,330 | -0.01(-0.05%) |
May 25, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 24.43 | 24.48 | 24.34 | 24.41 | 367,601 | -0.07(-0.29%) |
May 23, 2018 | 24.38 | 24.48 | 24.31 | 24.48 | 248,939 | +0.04(+0.18%) |
May 22, 2018 | 24.41 | 24.48 | 24.36 | 24.43 | 225,721 | +0.03(+0.13%) |
May 21, 2018 | 24.38 | 24.49 | 24.31 | 24.40 | 280,542 | +0.07(+0.29%) |
May 18, 2018 | 24.29 | 24.41 | 24.25 | 24.33 | 258,560 | +0.08(+0.31%) |
May 17, 2018 | 24.24 | 24.38 | 24.22 | 24.26 | 433,175 | +0.06(+0.26%) |
May 16, 2018 | 24.34 | 24.39 | 24.18 | 24.19 | 437,833 | -0.11(-0.47%) |
May 15, 2018 | 24.32 | 24.39 | 24.24 | 24.31 | 483,883 | -0.05(-0.21%) |
May 14, 2018 | 24.49 | 24.50 | 24.35 | 24.36 | 415,387 | -0.08(-0.31%) |
May 11, 2018 | 24.40 | 24.53 | 24.40 | 24.43 | 282,993 | -0.02(-0.08%) |
May 10, 2018 | 24.35 | 24.49 | 24.29 | 24.45 | 347,809 | +0.10(+0.41%) |
May 09, 2018 | 24.45 | 24.46 | 24.16 | 24.35 | 495,496 | -0.15(-0.59%) |
May 08, 2018 | 24.43 | 24.56 | 24.34 | 24.50 | 349,286 | +0.01(+0.03%) |
May 07, 2018 | 24.53 | 24.55 | 24.29 | 24.49 | 454,867 | +0.14(+0.57%) |
May 04, 2018 | 23.87 | 24.53 | 23.87 | 24.35 | 436,227 | +0.48(+2.01%) |
May 03, 2018 | 23.74 | 23.93 | 23.69 | 23.87 | 230,627 | +0.12(+0.51%) |
May 02, 2018 | 23.78 | 23.92 | 23.71 | 23.75 | 250,080 | -0.03(-0.11%) |
May 01, 2018 | 23.83 | 23.85 | 23.64 | 23.78 | 222,254 | -0.06(-0.26%) |
Apr 30, 2018 | 23.92 | 24.07 | 23.81 | 23.84 | 416,708 | +0.03(+0.13%) |
Apr 27, 2018 | 23.59 | 23.85 | 23.55 | 23.81 | 208,652 | +0.21(+0.91%) |
Apr 26, 2018 | 23.55 | 23.66 | 23.55 | 23.59 | 263,754 | +0.06(+0.27%) |
Apr 25, 2018 | 23.55 | 23.67 | 23.49 | 23.53 | 230,460 | -0.04(-0.19%) |
Apr 24, 2018 | 23.55 | 23.62 | 23.50 | 23.57 | 335,003 | +0.11(+0.46%) |
Apr 23, 2018 | 23.55 | 23.61 | 23.39 | 23.47 | 359,929 | -0.08(-0.35%) |
Apr 20, 2018 | 23.57 | 23.59 | 23.37 | 23.55 | 330,351 | +0.00(+0.00%) |
Apr 19, 2018 | 23.61 | 23.76 | 23.51 | 23.55 | 232,052 | -0.04(-0.16%) |
Apr 18, 2018 | 23.61 | 23.70 | 23.54 | 23.59 | 418,668 | -0.01(-0.05%) |
Apr 17, 2018 | 23.59 | 23.72 | 23.46 | 23.60 | 348,534 | +0.17(+0.72%) |
Apr 16, 2018 | 23.31 | 23.45 | 23.27 | 23.43 | 271,046 | +0.19(+0.81%) |
Apr 13, 2018 | 23.31 | 23.39 | 23.15 | 23.24 | 301,128 | -0.03(-0.11%) |
Apr 12, 2018 | 23.39 | 23.51 | 23.25 | 23.27 | 417,504 | -0.01(-0.05%) |
Apr 11, 2018 | 23.32 | 23.46 | 23.27 | 23.28 | 250,420 | -0.06(-0.24%) |
Apr 10, 2018 | 23.44 | 23.50 | 23.27 | 23.33 | 396,535 | +0.03(+0.11%) |
Apr 09, 2018 | 23.52 | 23.52 | 23.29 | 23.31 | 397,591 | -0.12(-0.51%) |
Apr 06, 2018 | 23.59 | 23.64 | 23.37 | 23.43 | 468,600 | -0.25(-1.06%) |
Apr 05, 2018 | 23.52 | 23.81 | 23.42 | 23.68 | 678,944 | +0.27(+1.15%) |
Apr 04, 2018 | 23.11 | 23.50 | 23.08 | 23.41 | 279,379 | +0.13(+0.57%) |
Apr 03, 2018 | 23.17 | 23.37 | 23.15 | 23.28 | 287,479 | +0.19(+0.82%) |