Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.91 | 25.18 | 24.86 | 25.01 | 11,022 | -0.42(-1.65%) |
Apr 29, 2019 | 25.55 | 25.55 | 25.23 | 25.43 | 4,250 | +0.02(+0.10%) |
Apr 26, 2019 | 25.72 | 25.72 | 25.38 | 25.41 | 7,600 | -0.54(-2.10%) |
Apr 25, 2019 | 25.92 | 25.97 | 25.82 | 25.95 | 5,997 | +0.11(+0.43%) |
Apr 24, 2019 | 25.96 | 25.96 | 25.82 | 25.84 | 6,472 | -0.36(-1.37%) |
Apr 23, 2019 | 26.08 | 26.20 | 26.08 | 26.20 | 20,075 | +0.54(+2.10%) |
Apr 22, 2019 | 25.66 | 25.82 | 25.63 | 25.66 | 10,203 | +0.01(+0.04%) |
Apr 18, 2019 | 25.85 | 25.85 | 25.37 | 25.65 | 24,200 | +0.37(+1.46%) |
Apr 17, 2019 | 25.25 | 25.31 | 25.20 | 25.28 | 5,444 | -0.15(-0.59%) |
Apr 16, 2019 | 25.48 | 25.55 | 25.43 | 25.43 | 3,790 | -0.24(-0.93%) |
Apr 15, 2019 | 25.40 | 25.68 | 25.40 | 25.67 | 4,778 | +0.03(+0.11%) |
Apr 12, 2019 | 25.78 | 25.78 | 25.60 | 25.64 | 7,300 | +0.34(+1.36%) |
Apr 11, 2019 | 25.27 | 25.37 | 25.18 | 25.30 | 7,726 | +0.25(+0.98%) |
Apr 10, 2019 | 24.87 | 25.06 | 24.87 | 25.05 | 13,153 | -0.04(-0.16%) |
Apr 09, 2019 | 25.14 | 25.27 | 25.09 | 25.09 | 19,860 | +0.39(+1.60%) |
Apr 08, 2019 | 24.62 | 24.70 | 24.62 | 24.70 | 6,574 | +0.32(+1.33%) |
Apr 05, 2019 | 23.95 | 24.67 | 23.95 | 24.37 | 9,500 | +0.03(+0.10%) |
Apr 04, 2019 | 24.36 | 24.41 | 24.28 | 24.34 | 7,664 | -0.43(-1.72%) |
Apr 03, 2019 | 24.85 | 24.89 | 24.73 | 24.77 | 12,987 | -0.08(-0.32%) |
Apr 02, 2019 | 24.76 | 24.92 | 24.76 | 24.85 | 15,322 | -0.04(-0.16%) |
Apr 01, 2019 | 24.96 | 24.96 | 24.81 | 24.89 | 25,220 | +0.24(+0.97%) |
Mar 29, 2019 | 25.10 | 25.10 | 24.60 | 24.65 | 20,400 | -0.07(-0.26%) |
Mar 28, 2019 | 24.82 | 24.82 | 24.63 | 24.71 | 5,193 | +0.45(+1.88%) |
Mar 27, 2019 | 24.42 | 24.42 | 24.20 | 24.26 | 30,763 | -0.41(-1.68%) |
Mar 26, 2019 | 25.00 | 25.00 | 24.60 | 24.68 | 23,868 | -0.18(-0.70%) |
Mar 25, 2019 | 24.76 | 24.85 | 24.70 | 24.85 | 9,677 | -0.26(-1.04%) |
Mar 22, 2019 | 26.08 | 26.08 | 25.11 | 25.11 | 14,800 | -0.41(-1.61%) |
Mar 21, 2019 | 25.34 | 25.58 | 25.34 | 25.52 | 60,332 | +0.20(+0.79%) |
Mar 20, 2019 | 24.43 | 25.78 | 24.43 | 25.32 | 5,312 | +0.05(+0.18%) |
Mar 19, 2019 | 25.46 | 25.46 | 25.27 | 25.27 | 3,804 | +0.10(+0.42%) |
Mar 18, 2019 | 25.84 | 25.84 | 25.05 | 25.17 | 16,195 | +0.00(+0.00%) |
Mar 15, 2019 | 25.16 | 25.28 | 25.01 | 25.17 | 6,500 | +0.36(+1.45%) |
Mar 14, 2019 | 24.74 | 24.90 | 24.71 | 24.81 | 7,041 | +0.15(+0.63%) |
Mar 13, 2019 | 24.66 | 24.72 | 24.56 | 24.66 | 4,383 | -0.12(-0.48%) |
Mar 12, 2019 | 24.69 | 24.88 | 24.69 | 24.77 | 15,374 | +0.02(+0.10%) |
Mar 11, 2019 | 24.51 | 24.75 | 24.51 | 24.75 | 7,433 | -0.05(-0.22%) |
Mar 08, 2019 | 24.86 | 24.86 | 24.53 | 24.80 | 7,700 | -0.25(-0.98%) |
Mar 07, 2019 | 25.13 | 25.15 | 25.00 | 25.05 | 29,974 | -0.07(-0.30%) |
Mar 06, 2019 | 25.60 | 25.60 | 25.07 | 25.12 | 16,768 | -0.28(-1.10%) |
Mar 05, 2019 | 25.45 | 25.49 | 25.23 | 25.41 | 5,178 | +0.27(+1.05%) |
Mar 04, 2019 | 25.14 | 25.19 | 25.05 | 25.14 | 5,306 | -0.13(-0.53%) |
Mar 01, 2019 | 25.42 | 25.58 | 25.21 | 25.27 | 8,000 | -0.51(-1.98%) |
Feb 28, 2019 | 25.88 | 25.88 | 25.74 | 25.79 | 12,987 | -0.14(-0.54%) |
Feb 27, 2019 | 25.95 | 26.00 | 25.76 | 25.93 | 42,005 | +0.07(+0.29%) |
Feb 26, 2019 | 25.30 | 25.93 | 25.30 | 25.85 | 11,303 | +0.27(+1.06%) |
Feb 25, 2019 | 25.56 | 25.68 | 25.53 | 25.58 | 8,122 | +0.24(+0.97%) |
Feb 22, 2019 | 25.27 | 25.43 | 25.27 | 25.34 | 10,400 | -0.94(-3.58%) |
Feb 21, 2019 | 26.40 | 26.40 | 26.24 | 26.27 | 6,819 | -0.58(-2.14%) |
Feb 20, 2019 | 26.75 | 26.90 | 26.75 | 26.85 | 16,885 | +0.19(+0.71%) |
Feb 19, 2019 | 26.28 | 26.66 | 26.28 | 26.66 | 14,055 | +0.70(+2.70%) |
Feb 15, 2019 | 25.93 | 26.00 | 25.93 | 25.96 | 7,100 | +0.69(+2.73%) |
Feb 14, 2019 | 25.04 | 25.38 | 25.04 | 25.27 | 19,329 | +0.50(+2.00%) |
Feb 13, 2019 | 24.91 | 24.97 | 24.74 | 24.77 | 15,420 | +0.11(+0.45%) |
Feb 12, 2019 | 24.60 | 24.74 | 24.60 | 24.66 | 8,759 | +0.26(+1.06%) |
Feb 11, 2019 | 24.38 | 24.49 | 24.26 | 24.41 | 10,901 | +0.23(+0.94%) |
Feb 08, 2019 | 23.79 | 24.23 | 23.79 | 24.18 | 18,800 | -0.24(-0.98%) |
Feb 07, 2019 | 24.70 | 24.70 | 24.30 | 24.42 | 8,570 | -0.13(-0.53%) |
Feb 06, 2019 | 24.83 | 24.83 | 24.49 | 24.55 | 25,156 | -0.40(-1.60%) |
Feb 05, 2019 | 25.13 | 25.13 | 24.93 | 24.95 | 142,169 | +0.16(+0.67%) |
Feb 04, 2019 | 24.12 | 24.82 | 24.12 | 24.79 | 27,822 | +0.02(+0.10%) |
Feb 01, 2019 | 24.80 | 24.80 | 24.75 | 24.76 | 28,400 | -0.24(-0.96%) |
Jan 31, 2019 | 24.41 | 25.14 | 24.41 | 25.00 | 17,985 | -0.07(-0.26%) |
Jan 30, 2019 | 24.96 | 25.18 | 24.96 | 25.07 | 8,798 | +0.52(+2.12%) |
Jan 29, 2019 | 24.44 | 24.62 | 24.44 | 24.55 | 23,542 | +0.10(+0.39%) |
Jan 28, 2019 | 24.60 | 24.60 | 24.33 | 24.45 | 34,681 | -0.21(-0.83%) |
Jan 25, 2019 | 24.63 | 24.71 | 24.59 | 24.66 | 18,300 | +0.45(+1.86%) |
Jan 24, 2019 | 24.03 | 24.24 | 24.03 | 24.20 | 10,203 | +0.47(+2.00%) |
Jan 23, 2019 | 23.77 | 23.94 | 23.58 | 23.73 | 21,153 | -0.07(-0.29%) |
Jan 22, 2019 | 24.12 | 24.12 | 23.77 | 23.80 | 26,537 | -0.80(-3.27%) |
Jan 18, 2019 | 24.63 | 24.69 | 24.45 | 24.61 | 14,000 | +0.12(+0.51%) |
Jan 17, 2019 | 24.24 | 24.58 | 24.24 | 24.48 | 14,596 | +0.32(+1.32%) |
Jan 16, 2019 | 24.26 | 24.26 | 24.06 | 24.16 | 13,264 | -0.05(-0.21%) |
Jan 15, 2019 | 24.00 | 24.28 | 24.00 | 24.21 | 17,633 | +0.26(+1.06%) |
Jan 14, 2019 | 23.73 | 23.99 | 23.73 | 23.95 | 50,824 | -0.15(-0.60%) |
Jan 11, 2019 | 23.82 | 24.12 | 23.82 | 24.10 | 16,000 | +0.04(+0.15%) |
Jan 10, 2019 | 23.85 | 24.14 | 23.85 | 24.07 | 13,740 | -0.07(-0.31%) |
Jan 09, 2019 | 24.01 | 24.23 | 23.82 | 24.14 | 29,316 | +0.57(+2.40%) |
Jan 08, 2019 | 23.31 | 23.91 | 23.28 | 23.57 | 40,812 | +0.24(+1.03%) |
Jan 07, 2019 | 23.00 | 23.39 | 22.88 | 23.34 | 45,856 | +0.29(+1.26%) |
Jan 04, 2019 | 22.75 | 23.12 | 22.75 | 23.05 | 11,100 | +0.91(+4.09%) |
Jan 03, 2019 | 22.03 | 22.26 | 21.85 | 22.14 | 25,294 | +0.42(+1.93%) |
Jan 02, 2019 | 21.43 | 21.95 | 21.43 | 21.72 | 38,946 | -0.39(-1.76%) |
Dec 31, 2018 | 21.62 | 22.22 | 21.62 | 22.11 | 110,100 | +0.21(+0.96%) |
Dec 28, 2018 | 22.05 | 22.09 | 21.85 | 21.90 | 55,100 | +0.16(+0.76%) |
Dec 27, 2018 | 21.68 | 21.73 | 21.41 | 21.73 | 88,293 | +0.22(+1.05%) |
Dec 26, 2018 | 20.58 | 21.51 | 20.53 | 21.51 | 81,679 | +0.88(+4.24%) |
Dec 24, 2018 | 20.74 | 20.91 | 20.64 | 20.64 | 32,800 | -0.17(-0.82%) |
Dec 21, 2018 | 21.11 | 21.25 | 20.74 | 20.80 | 48,200 | -0.23(-1.07%) |
Dec 20, 2018 | 21.20 | 21.32 | 20.87 | 21.03 | 74,779 | -0.34(-1.59%) |
Dec 19, 2018 | 21.87 | 21.89 | 21.31 | 21.37 | 56,081 | -0.34(-1.59%) |
Dec 18, 2018 | 22.17 | 22.17 | 21.60 | 21.71 | 89,888 | -0.14(-0.66%) |
Dec 17, 2018 | 22.20 | 22.20 | 21.82 | 21.86 | 47,532 | -0.26(-1.18%) |
Dec 14, 2018 | 22.32 | 22.39 | 22.12 | 22.12 | 35,600 | -0.56(-2.47%) |
Dec 13, 2018 | 22.58 | 22.74 | 22.56 | 22.68 | 33,241 | +0.05(+0.22%) |
Dec 12, 2018 | 23.00 | 23.00 | 22.63 | 22.63 | 39,726 | +0.38(+1.71%) |
Dec 11, 2018 | 22.73 | 22.73 | 22.23 | 22.25 | 80,454 | -0.18(-0.82%) |
Dec 10, 2018 | 22.29 | 22.55 | 22.17 | 22.43 | 83,302 | +0.17(+0.79%) |
Dec 07, 2018 | 22.59 | 22.59 | 22.23 | 22.26 | 58,000 | -0.25(-1.11%) |
Dec 06, 2018 | 22.42 | 23.27 | 22.23 | 22.51 | 123,514 | -0.26(-1.14%) |
Dec 04, 2018 | 23.40 | 23.40 | 22.74 | 22.77 | 54,900 | -0.63(-2.69%) |
Dec 03, 2018 | 23.55 | 23.80 | 23.23 | 23.40 | 46,362 | +0.76(+3.38%) |
Nov 30, 2018 | 22.53 | 22.74 | 22.53 | 22.64 | 11,400 | -0.13(-0.59%) |
Nov 29, 2018 | 22.78 | 22.84 | 22.71 | 22.77 | 25,214 | -0.20(-0.85%) |
Nov 28, 2018 | 22.68 | 23.14 | 22.51 | 22.96 | 27,613 | +0.25(+1.10%) |
Nov 27, 2018 | 22.55 | 22.80 | 22.54 | 22.71 | 62,984 | -0.15(-0.66%) |
Nov 26, 2018 | 22.98 | 23.03 | 22.82 | 22.86 | 28,566 | +0.11(+0.51%) |
Nov 23, 2018 | 22.71 | 22.95 | 22.71 | 22.75 | 4,000 | -0.36(-1.56%) |
Nov 21, 2018 | 23.11 | 23.11 | 23.11 | 0 | +0.22(+0.98%) | |
Nov 20, 2018 | 23.12 | 23.13 | 22.83 | 22.89 | 34,779 | -0.67(-2.87%) |
Nov 19, 2018 | 23.83 | 23.83 | 23.44 | 23.56 | 20,883 | -0.62(-2.56%) |
Nov 16, 2018 | 24.15 | 24.22 | 24.00 | 24.18 | 13,100 | +0.04(+0.19%) |
Nov 15, 2018 | 24.04 | 24.19 | 23.90 | 24.14 | 21,088 | +0.52(+2.20%) |
Nov 14, 2018 | 23.75 | 23.75 | 23.47 | 23.61 | 20,771 | -0.01(-0.02%) |
Nov 13, 2018 | 23.93 | 24.02 | 23.56 | 23.62 | 64,545 | -0.45(-1.85%) |
Nov 12, 2018 | 24.92 | 24.92 | 24.04 | 24.07 | 28,902 | -0.24(-0.99%) |
Nov 09, 2018 | 24.35 | 24.70 | 24.27 | 24.30 | 8,300 | -0.41(-1.68%) |
Nov 08, 2018 | 24.64 | 25.20 | 24.64 | 24.72 | 12,133 | -0.10(-0.40%) |
Nov 07, 2018 | 24.41 | 25.20 | 24.41 | 24.82 | 21,581 | +0.52(+2.12%) |
Nov 06, 2018 | 24.52 | 24.59 | 24.11 | 24.30 | 93,462 | +0.05(+0.23%) |
Nov 05, 2018 | 24.25 | 24.36 | 24.16 | 24.25 | 15,352 | -0.29(-1.18%) |
Nov 02, 2018 | 24.64 | 24.70 | 24.43 | 24.54 | 14,200 | -0.24(-0.97%) |
Nov 01, 2018 | 24.66 | 24.87 | 24.66 | 24.78 | 29,849 | +0.09(+0.36%) |
Oct 31, 2018 | 24.62 | 24.85 | 24.62 | 24.69 | 20,573 | +0.46(+1.92%) |
Oct 30, 2018 | 23.80 | 24.25 | 23.80 | 24.23 | 43,517 | +0.47(+1.98%) |
Oct 29, 2018 | 24.40 | 24.40 | 23.55 | 23.75 | 48,422 | +0.02(+0.11%) |
Oct 26, 2018 | 23.75 | 23.75 | 23.34 | 23.73 | 43,500 | -0.39(-1.63%) |
Oct 25, 2018 | 24.01 | 24.21 | 23.82 | 24.12 | 37,059 | +0.43(+1.82%) |
Oct 24, 2018 | 24.15 | 24.22 | 23.69 | 23.69 | 19,924 | -0.62(-2.55%) |
Oct 23, 2018 | 24.23 | 24.38 | 24.23 | 24.31 | 45,240 | -1.05(-4.14%) |
Oct 22, 2018 | 25.46 | 25.46 | 25.19 | 25.36 | 21,270 | -0.34(-1.32%) |
Oct 19, 2018 | 25.62 | 25.91 | 25.62 | 25.70 | 16,100 | +0.25(+1.00%) |
Oct 18, 2018 | 25.48 | 25.88 | 25.30 | 25.45 | 31,064 | -0.38(-1.49%) |
Oct 17, 2018 | 25.81 | 25.92 | 25.56 | 25.83 | 59,045 | +0.02(+0.08%) |
Oct 16, 2018 | 25.60 | 25.82 | 25.60 | 25.81 | 24,549 | +0.08(+0.31%) |
Oct 15, 2018 | 25.86 | 25.86 | 25.64 | 25.73 | 14,216 | +0.32(+1.24%) |
Oct 12, 2018 | 25.43 | 25.89 | 25.05 | 25.41 | 27,600 | -0.20(-0.76%) |
Oct 11, 2018 | 25.79 | 25.86 | 25.38 | 25.61 | 17,135 | -0.68(-2.59%) |
Oct 10, 2018 | 26.87 | 26.87 | 26.21 | 26.29 | 15,493 | -0.51(-1.90%) |
Oct 09, 2018 | 26.30 | 26.80 | 26.30 | 26.80 | 13,811 | -0.21(-0.78%) |
Oct 08, 2018 | 26.90 | 27.01 | 26.76 | 27.01 | 7,882 | -0.02(-0.07%) |
Oct 05, 2018 | 27.39 | 27.47 | 26.95 | 27.03 | 25,400 | -0.30(-1.12%) |
Oct 04, 2018 | 27.70 | 27.70 | 27.31 | 27.34 | 12,370 | -0.38(-1.37%) |
Oct 03, 2018 | 27.65 | 27.74 | 27.64 | 27.71 | 9,724 | +0.11(+0.42%) |
Oct 02, 2018 | 27.70 | 27.70 | 27.53 | 27.60 | 11,794 | -0.34(-1.22%) |
Oct 01, 2018 | 27.63 | 28.00 | 27.63 | 27.94 | 92,544 | +0.07(+0.25%) |
Sep 28, 2018 | 27.94 | 27.94 | 27.87 | 27.87 | 7,100 | +0.03(+0.09%) |
Sep 27, 2018 | 27.88 | 27.90 | 27.84 | 27.84 | 10,333 | -0.04(-0.13%) |
Sep 26, 2018 | 27.82 | 27.97 | 27.72 | 27.88 | 9,820 | +0.30(+1.09%) |
Sep 25, 2018 | 27.56 | 27.69 | 27.54 | 27.58 | 17,027 | +0.61(+2.26%) |
Sep 24, 2018 | 27.15 | 27.15 | 26.84 | 26.97 | 24,745 | -0.02(-0.07%) |
Sep 21, 2018 | 27.05 | 27.08 | 26.98 | 26.99 | 13,800 | -0.11(-0.41%) |
Sep 20, 2018 | 26.93 | 27.12 | 26.93 | 27.10 | 29,744 | +0.34(+1.27%) |
Sep 19, 2018 | 26.92 | 26.92 | 26.75 | 26.76 | 76,196 | +0.12(+0.45%) |
Sep 18, 2018 | 26.72 | 26.73 | 26.59 | 26.64 | 12,410 | -0.02(-0.06%) |
Sep 17, 2018 | 26.80 | 26.80 | 26.64 | 26.66 | 23,884 | +0.18(+0.66%) |
Sep 14, 2018 | 26.40 | 26.55 | 26.40 | 26.48 | 6,500 | +0.03(+0.09%) |
Sep 13, 2018 | 26.60 | 26.60 | 26.41 | 26.45 | 11,178 | +0.10(+0.40%) |
Sep 12, 2018 | 26.24 | 26.43 | 26.23 | 26.35 | 4,753 | +0.58(+2.25%) |
Sep 11, 2018 | 25.50 | 25.81 | 25.35 | 25.77 | 20,556 | +0.57(+2.24%) |
Sep 10, 2018 | 25.30 | 25.43 | 25.15 | 25.20 | 10,113 | +0.34(+1.37%) |
Sep 07, 2018 | 25.09 | 25.09 | 24.83 | 24.86 | 23,800 | -0.67(-2.62%) |
Sep 06, 2018 | 25.78 | 25.79 | 25.44 | 25.54 | 21,067 | -0.50(-1.90%) |
Sep 05, 2018 | 26.16 | 26.16 | 25.96 | 26.03 | 6,592 | -0.05(-0.21%) |
Sep 04, 2018 | 26.01 | 26.13 | 26.01 | 26.09 | 9,778 | -0.40(-1.50%) |
Aug 31, 2018 | 26.48 | 26.48 | 26.48 | 0 | -0.32(-1.18%) | |
Aug 30, 2018 | 26.91 | 26.94 | 26.78 | 26.80 | 2,599 | -0.27(-1.00%) |
Aug 29, 2018 | 26.86 | 27.07 | 26.85 | 27.07 | 4,756 | +0.04(+0.15%) |
Aug 28, 2018 | 27.15 | 27.24 | 27.01 | 27.03 | 6,455 | +0.25(+0.93%) |
Aug 27, 2018 | 26.72 | 26.83 | 26.72 | 26.78 | 2,578 | +0.43(+1.63%) |
Aug 24, 2018 | 26.33 | 26.36 | 26.27 | 26.35 | 3,200 | -0.04(-0.15%) |
Aug 23, 2018 | 26.62 | 26.62 | 26.35 | 26.39 | 86,078 | -0.90(-3.30%) |
Aug 22, 2018 | 27.14 | 27.29 | 27.14 | 27.29 | 4,078 | +0.29(+1.09%) |
Aug 21, 2018 | 27.09 | 27.09 | 26.95 | 27.00 | 7,246 | -0.59(-2.16%) |
Aug 20, 2018 | 27.56 | 27.59 | 27.49 | 27.59 | 7,836 | +0.56(+2.07%) |
Aug 17, 2018 | 26.99 | 27.18 | 26.79 | 27.03 | 3,400 | +0.39(+1.48%) |
Aug 16, 2018 | 26.06 | 26.96 | 26.06 | 26.64 | 14,111 | +0.78(+3.00%) |
Aug 15, 2018 | 26.50 | 26.50 | 25.67 | 25.86 | 3,158 | -0.64(-2.42%) |
Aug 14, 2018 | 26.21 | 26.50 | 26.21 | 26.50 | 10,291 | +0.43(+1.63%) |
Aug 13, 2018 | 26.28 | 26.31 | 25.86 | 26.07 | 22,510 | -0.21(-0.78%) |
Aug 10, 2018 | 26.32 | 26.47 | 26.25 | 26.28 | 9,500 | -0.64(-2.38%) |
Aug 09, 2018 | 26.93 | 27.02 | 26.89 | 26.92 | 4,270 | -0.11(-0.43%) |
Aug 08, 2018 | 26.98 | 27.09 | 26.98 | 27.04 | 12,645 | -0.21(-0.79%) |
Aug 07, 2018 | 27.44 | 27.44 | 27.16 | 27.25 | 6,824 | +0.25(+0.93%) |
Aug 06, 2018 | 26.91 | 27.12 | 26.91 | 27.00 | 6,642 | +0.03(+0.11%) |
Aug 03, 2018 | 26.85 | 26.98 | 26.73 | 26.97 | 5,600 | +0.48(+1.83%) |
Aug 02, 2018 | 26.47 | 26.52 | 26.46 | 26.48 | 1,751 | +0.00(+0.02%) |
Aug 01, 2018 | 26.66 | 26.66 | 26.42 | 26.48 | 10,636 | -0.32(-1.21%) |
Jul 31, 2018 | 26.82 | 27.00 | 26.77 | 26.80 | 8,147 | +0.38(+1.46%) |
Jul 30, 2018 | 26.47 | 26.47 | 26.37 | 26.42 | 3,830 | +0.06(+0.23%) |
Jul 27, 2018 | 26.29 | 26.50 | 26.29 | 26.36 | 7,800 | +0.38(+1.46%) |
Jul 26, 2018 | 25.98 | 25.98 | 25.95 | 25.98 | 4,015 | +0.05(+0.18%) |
Jul 25, 2018 | 25.81 | 26.00 | 25.76 | 25.93 | 4,718 | +0.07(+0.28%) |
Jul 24, 2018 | 25.96 | 25.96 | 25.79 | 25.86 | 6,795 | +0.12(+0.47%) |
Jul 23, 2018 | 25.93 | 25.93 | 25.65 | 25.74 | 4,620 | +0.01(+0.04%) |
Jul 20, 2018 | 25.49 | 25.74 | 25.49 | 25.73 | 16,592 | +0.50(+1.98%) |
Jul 19, 2018 | 25.31 | 25.31 | 25.16 | 25.23 | 14,559 | -0.47(-1.83%) |
Jul 18, 2018 | 25.33 | 25.74 | 25.33 | 25.70 | 10,074 | -0.04(-0.16%) |
Jul 17, 2018 | 25.81 | 25.85 | 25.71 | 25.74 | 6,736 | -0.49(-1.87%) |
Jul 16, 2018 | 26.33 | 26.33 | 26.16 | 26.23 | 12,295 | -0.26(-0.98%) |
Jul 13, 2018 | 26.40 | 26.49 | 26.40 | 26.49 | 6,355 | -0.14(-0.53%) |
Jul 12, 2018 | 26.61 | 26.63 | 26.49 | 26.63 | 9,641 | +0.33(+1.25%) |
Jul 11, 2018 | 26.80 | 26.80 | 26.21 | 26.30 | 11,953 | -0.89(-3.27%) |
Jul 10, 2018 | 27.28 | 27.29 | 27.14 | 27.19 | 7,203 | +0.17(+0.63%) |
Jul 09, 2018 | 26.80 | 27.10 | 26.80 | 27.02 | 4,629 | +0.22(+0.82%) |
Jul 06, 2018 | 26.41 | 26.80 | 26.41 | 26.80 | 14,187 | +0.47(+1.79%) |
Jul 05, 2018 | 26.45 | 26.45 | 26.24 | 26.33 | 7,156 | +0.17(+0.65%) |
Jul 03, 2018 | 26.16 | 26.16 | 26.16 | 0 | +0.36(+1.40%) | |
Jul 02, 2018 | 25.66 | 25.80 | 25.66 | 25.80 | 13,901 | -0.61(-2.31%) |
Jun 29, 2018 | 26.20 | 26.45 | 26.20 | 26.41 | 6,675 | +0.18(+0.69%) |
Jun 28, 2018 | 26.02 | 26.33 | 26.02 | 26.23 | 7,111 | +0.42(+1.63%) |
Jun 27, 2018 | 25.85 | 26.15 | 25.75 | 25.81 | 17,025 | -0.06(-0.23%) |
Jun 26, 2018 | 25.79 | 25.89 | 25.47 | 25.87 | 32,194 | +0.26(+1.02%) |
Jun 25, 2018 | 25.91 | 25.91 | 25.60 | 25.61 | 5,307 | -0.28(-1.08%) |
Jun 22, 2018 | 25.93 | 25.93 | 25.66 | 25.89 | 21,430 | +0.25(+0.96%) |
Jun 21, 2018 | 25.59 | 25.75 | 25.54 | 25.64 | 4,957 | +0.05(+0.20%) |
Jun 20, 2018 | 25.71 | 25.71 | 25.52 | 25.59 | 7,218 | +0.25(+1.01%) |
Jun 19, 2018 | 25.30 | 25.47 | 25.19 | 25.34 | 35,980 | -0.02(-0.08%) |
Jun 18, 2018 | 25.35 | 25.37 | 25.33 | 25.36 | 8,367 | +0.02(+0.10%) |
Jun 15, 2018 | 25.45 | 25.45 | 25.34 | 18,931 | -0.11(-0.45%) | |
Jun 14, 2018 | 25.70 | 25.70 | 25.45 | 25.45 | 31,964 | -0.09(-0.33%) |
Jun 13, 2018 | 25.75 | 25.75 | 25.44 | 25.54 | 17,415 | -0.11(-0.43%) |
Jun 12, 2018 | 25.95 | 25.95 | 25.64 | 25.64 | 31,240 | +0.02(+0.06%) |
Jun 11, 2018 | 25.61 | 25.63 | 25.59 | 25.63 | 9,276 | +0.20(+0.77%) |
Jun 08, 2018 | 25.47 | 25.52 | 25.38 | 25.43 | 18,884 | +0.08(+0.34%) |
Jun 07, 2018 | 25.48 | 25.58 | 25.28 | 25.35 | 33,982 | +0.09(+0.36%) |
Jun 06, 2018 | 25.16 | 25.26 | 25.12 | 25.26 | 37,589 | +0.79(+3.23%) |
Jun 05, 2018 | 24.78 | 24.78 | 24.39 | 24.47 | 13,294 | -0.10(-0.41%) |
Jun 04, 2018 | 24.53 | 24.57 | 24.45 | 24.57 | 5,300 | +0.17(+0.70%) |
Jun 01, 2018 | 24.38 | 24.42 | 24.38 | 24.40 | 6,613 | -0.05(-0.18%) |
May 31, 2018 | 24.80 | 24.80 | 24.38 | 24.45 | 8,559 | +0.21(+0.89%) |
May 30, 2018 | 23.98 | 24.24 | 23.98 | 24.23 | 19,186 | +0.51(+2.15%) |
May 29, 2018 | 23.84 | 23.85 | 23.54 | 23.72 | 7,654 | -0.73(-2.99%) |
May 25, 2018 | 24.45 | 24.45 | 24.45 | 0 | -0.85(-3.36%) | |
May 24, 2018 | 25.39 | 25.39 | 25.18 | 25.30 | 10,763 | -0.16(-0.63%) |
May 23, 2018 | 25.39 | 25.47 | 25.34 | 25.46 | 15,250 | -0.31(-1.20%) |
May 22, 2018 | 26.09 | 26.09 | 25.77 | 25.77 | 14,758 | -0.35(-1.34%) |
May 21, 2018 | 25.98 | 26.12 | 25.96 | 26.12 | 5,014 | +0.51(+1.99%) |
May 18, 2018 | 25.75 | 25.75 | 25.61 | 25.61 | 3,486 | -0.22(-0.85%) |
May 17, 2018 | 25.89 | 25.89 | 25.66 | 25.83 | 4,653 | +0.20(+0.78%) |
May 16, 2018 | 25.39 | 25.65 | 25.39 | 25.63 | 3,357 | +0.66(+2.64%) |
May 15, 2018 | 25.00 | 25.05 | 24.93 | 24.97 | 6,132 | -0.71(-2.76%) |
May 14, 2018 | 25.71 | 25.75 | 25.64 | 25.68 | 3,150 | +0.35(+1.38%) |
May 11, 2018 | 25.46 | 25.47 | 25.27 | 25.33 | 5,877 | -0.38(-1.48%) |
May 10, 2018 | 25.17 | 25.71 | 25.17 | 25.71 | 9,931 | +1.46(+6.02%) |
May 09, 2018 | 23.95 | 24.29 | 23.95 | 24.25 | 27,020 | +0.50(+2.11%) |
May 08, 2018 | 23.61 | 23.79 | 23.51 | 23.75 | 60,256 | -0.78(-3.18%) |
May 07, 2018 | 24.43 | 24.59 | 24.43 | 24.53 | 3,859 | -0.09(-0.37%) |
May 04, 2018 | 24.59 | 24.65 | 24.59 | 24.62 | 2,180 | -0.04(-0.18%) |
May 03, 2018 | 24.77 | 24.77 | 24.57 | 24.66 | 2,696 | +0.20(+0.82%) |
May 02, 2018 | 24.53 | 24.67 | 24.38 | 24.46 | 8,385 | +0.20(+0.85%) |