Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 24.95 | 25.09 | 24.86 | 25.08 | 179,621 | +0.17(+0.68%) |
Jan 30, 2019 | 24.70 | 24.95 | 24.68 | 24.91 | 86,508 | +0.25(+1.01%) |
Jan 29, 2019 | 24.41 | 24.71 | 24.41 | 24.66 | 61,983 | +0.24(+0.98%) |
Jan 28, 2019 | 24.33 | 24.42 | 24.20 | 24.42 | 41,559 | +0.08(+0.33%) |
Jan 25, 2019 | 24.27 | 24.43 | 24.23 | 24.34 | 74,300 | +0.10(+0.41%) |
Jan 24, 2019 | 24.44 | 24.50 | 24.24 | 24.24 | 78,933 | -0.14(-0.57%) |
Jan 23, 2019 | 24.42 | 24.47 | 24.35 | 24.38 | 71,523 | -0.10(-0.41%) |
Jan 22, 2019 | 24.48 | 24.48 | 24.31 | 24.48 | 71,407 | +0.00(+0.00%) |
Jan 18, 2019 | 24.30 | 24.49 | 24.30 | 24.48 | 86,000 | +0.23(+0.95%) |
Jan 17, 2019 | 24.30 | 24.30 | 24.21 | 24.25 | 95,546 | -0.05(-0.21%) |
Jan 16, 2019 | 24.23 | 24.36 | 24.17 | 24.30 | 63,668 | +0.15(+0.62%) |
Jan 15, 2019 | 23.96 | 24.18 | 23.95 | 24.15 | 77,705 | +0.14(+0.58%) |
Jan 14, 2019 | 24.10 | 24.10 | 23.96 | 24.01 | 249,296 | -0.17(-0.70%) |
Jan 11, 2019 | 23.98 | 24.25 | 23.98 | 24.18 | 61,500 | +0.20(+0.83%) |
Jan 10, 2019 | 23.93 | 23.99 | 23.92 | 23.98 | 76,628 | +0.06(+0.25%) |
Jan 09, 2019 | 23.93 | 24.02 | 23.92 | 23.92 | 77,840 | +0.00(+0.00%) |
Jan 08, 2019 | 24.01 | 24.04 | 23.91 | 23.92 | 99,207 | -0.02(-0.08%) |
Jan 07, 2019 | 24.01 | 24.01 | 23.92 | 23.94 | 98,591 | +0.03(+0.13%) |
Jan 04, 2019 | 24.00 | 24.12 | 23.91 | 23.91 | 136,700 | -0.01(-0.04%) |
Jan 03, 2019 | 24.12 | 24.12 | 23.81 | 23.92 | 124,437 | -0.14(-0.58%) |
Jan 02, 2019 | 24.03 | 24.20 | 23.92 | 24.06 | 100,727 | -0.09(-0.37%) |
Dec 31, 2018 | 24.00 | 24.15 | 23.88 | 24.15 | 100,800 | +0.21(+0.88%) |
Dec 28, 2018 | 23.51 | 23.94 | 23.51 | 23.94 | 58,500 | +0.41(+1.74%) |
Dec 27, 2018 | 23.78 | 23.78 | 23.01 | 23.53 | 194,352 | -0.32(-1.34%) |
Dec 26, 2018 | 23.94 | 24.06 | 23.78 | 23.85 | 79,707 | +0.08(+0.34%) |
Dec 24, 2018 | 23.85 | 24.15 | 23.67 | 23.77 | 26,400 | -0.17(-0.71%) |
Dec 21, 2018 | 24.00 | 24.22 | 23.81 | 23.94 | 349,500 | +0.13(+0.55%) |
Dec 20, 2018 | 23.89 | 24.04 | 23.62 | 23.81 | 143,315 | -0.29(-1.20%) |
Dec 19, 2018 | 23.84 | 24.23 | 23.84 | 24.10 | 124,316 | +0.26(+1.09%) |
Dec 18, 2018 | 23.65 | 23.84 | 23.60 | 23.84 | 135,267 | +0.32(+1.36%) |
Dec 17, 2018 | 23.71 | 23.72 | 23.43 | 23.52 | 80,354 | -0.20(-0.84%) |
Dec 14, 2018 | 23.69 | 23.87 | 23.53 | 23.72 | 122,500 | +0.03(+0.13%) |
Dec 13, 2018 | 23.43 | 23.79 | 23.28 | 23.69 | 80,708 | +0.16(+0.68%) |
Dec 12, 2018 | 23.01 | 23.57 | 22.97 | 23.53 | 122,834 | +0.58(+2.53%) |
Dec 11, 2018 | 22.87 | 23.24 | 22.79 | 22.95 | 84,367 | +0.22(+0.97%) |
Dec 10, 2018 | 23.03 | 23.03 | 22.63 | 22.73 | 134,277 | -0.17(-0.74%) |
Dec 07, 2018 | 22.92 | 23.27 | 22.90 | 22.90 | 101,700 | -0.30(-1.29%) |
Dec 06, 2018 | 23.10 | 23.23 | 23.00 | 23.20 | 126,332 | -0.10(-0.43%) |
Dec 04, 2018 | 23.37 | 23.50 | 23.10 | 23.30 | 120,300 | -0.23(-0.98%) |
Dec 03, 2018 | 22.95 | 23.53 | 22.95 | 23.53 | 171,919 | +0.64(+2.80%) |
Nov 30, 2018 | 24.00 | 24.03 | 22.55 | 22.89 | 460,300 | -1.16(-4.82%) |
Nov 29, 2018 | 24.23 | 24.23 | 24.00 | 24.05 | 94,188 | -0.40(-1.64%) |
Nov 28, 2018 | 24.56 | 24.56 | 24.32 | 24.45 | 102,795 | -0.06(-0.24%) |
Nov 27, 2018 | 24.68 | 24.68 | 24.51 | 24.51 | 80,821 | -0.15(-0.61%) |
Nov 26, 2018 | 24.79 | 24.90 | 24.65 | 24.66 | 93,298 | -0.16(-0.64%) |
Nov 23, 2018 | 24.84 | 24.85 | 24.75 | 24.82 | 42,500 | +0.06(+0.24%) |
Nov 21, 2018 | 24.76 | 24.76 | 24.76 | 0 | +0.02(+0.08%) | |
Nov 20, 2018 | 24.65 | 24.76 | 24.50 | 24.74 | 111,848 | -0.40(-1.59%) |
Nov 19, 2018 | 25.15 | 25.21 | 25.11 | 25.14 | 62,036 | -0.02(-0.08%) |
Nov 16, 2018 | 25.10 | 25.18 | 25.08 | 25.16 | 31,000 | +0.07(+0.28%) |
Nov 15, 2018 | 25.26 | 25.28 | 25.05 | 25.09 | 51,318 | -0.18(-0.71%) |
Nov 14, 2018 | 25.21 | 25.42 | 25.21 | 25.27 | 33,317 | +0.06(+0.23%) |
Nov 13, 2018 | 25.15 | 25.21 | 25.15 | 25.21 | 29,651 | +0.08(+0.32%) |
Nov 12, 2018 | 25.18 | 25.18 | 25.11 | 25.13 | 20,741 | -0.04(-0.16%) |
Nov 09, 2018 | 25.13 | 25.17 | 25.11 | 25.17 | 30,800 | +0.09(+0.36%) |
Nov 08, 2018 | 25.10 | 25.13 | 25.02 | 25.08 | 42,190 | -0.02(-0.08%) |
Nov 07, 2018 | 25.14 | 25.18 | 25.10 | 25.10 | 88,249 | -0.02(-0.08%) |
Nov 06, 2018 | 25.18 | 25.19 | 25.12 | 25.12 | 23,976 | -0.04(-0.16%) |
Nov 05, 2018 | 25.15 | 25.16 | 25.10 | 25.16 | 28,209 | +0.06(+0.24%) |
Nov 02, 2018 | 25.17 | 25.19 | 25.09 | 25.10 | 48,500 | -0.05(-0.20%) |
Nov 01, 2018 | 25.12 | 25.18 | 25.10 | 25.15 | 22,735 | +0.01(+0.04%) |
Oct 31, 2018 | 25.10 | 25.15 | 25.06 | 25.14 | 35,865 | +0.04(+0.16%) |
Oct 30, 2018 | 25.03 | 25.11 | 25.00 | 25.10 | 29,418 | +0.08(+0.32%) |
Oct 29, 2018 | 25.04 | 25.10 | 25.01 | 25.02 | 63,254 | +0.03(+0.12%) |
Oct 26, 2018 | 25.04 | 25.05 | 24.78 | 24.99 | 191,000 | -0.09(-0.36%) |
Oct 25, 2018 | 25.05 | 25.13 | 25.03 | 25.08 | 80,848 | +0.02(+0.08%) |
Oct 24, 2018 | 25.06 | 25.17 | 25.05 | 25.06 | 52,481 | -0.04(-0.16%) |
Oct 23, 2018 | 25.06 | 25.14 | 25.06 | 25.10 | 24,201 | -0.04(-0.16%) |
Oct 22, 2018 | 25.19 | 25.22 | 25.10 | 25.14 | 27,852 | -0.05(-0.20%) |
Oct 19, 2018 | 25.02 | 25.19 | 25.02 | 25.19 | 77,300 | +0.17(+0.68%) |
Oct 18, 2018 | 25.04 | 25.05 | 25.00 | 25.02 | 50,041 | -0.01(-0.04%) |
Oct 17, 2018 | 25.04 | 25.07 | 25.01 | 25.03 | 31,319 | -0.01(-0.04%) |
Oct 16, 2018 | 25.10 | 25.10 | 25.04 | 25.04 | 23,344 | -0.06(-0.24%) |
Oct 15, 2018 | 25.11 | 25.13 | 25.01 | 25.10 | 49,221 | -0.01(-0.04%) |
Oct 12, 2018 | 25.10 | 25.11 | 25.02 | 25.11 | 54,300 | +0.03(+0.12%) |
Oct 11, 2018 | 25.02 | 25.13 | 25.01 | 25.08 | 53,930 | +0.01(+0.04%) |
Oct 10, 2018 | 25.12 | 25.15 | 24.98 | 25.07 | 57,169 | -0.08(-0.32%) |
Oct 09, 2018 | 25.19 | 25.19 | 25.05 | 25.15 | 96,542 | +0.11(+0.44%) |
Oct 08, 2018 | 25.10 | 25.17 | 24.90 | 25.04 | 80,220 | -0.03(-0.12%) |
Oct 05, 2018 | 25.08 | 25.17 | 25.00 | 25.07 | 54,600 | -0.05(-0.20%) |
Oct 04, 2018 | 25.25 | 25.25 | 25.03 | 25.12 | 114,834 | -0.14(-0.55%) |
Oct 03, 2018 | 25.25 | 25.34 | 25.18 | 25.26 | 61,217 | -0.04(-0.16%) |
Oct 02, 2018 | 25.30 | 25.35 | 25.30 | 25.30 | 51,927 | -0.01(-0.04%) |
Oct 01, 2018 | 25.41 | 25.41 | 25.20 | 25.31 | 53,731 | -0.09(-0.35%) |
Sep 28, 2018 | 25.38 | 25.41 | 25.34 | 25.40 | 26,400 | -0.01(-0.04%) |
Sep 27, 2018 | 25.39 | 25.45 | 25.32 | 25.41 | 146,574 | +0.02(+0.08%) |
Sep 26, 2018 | 25.33 | 25.39 | 25.30 | 25.39 | 68,077 | +0.08(+0.32%) |
Sep 25, 2018 | 25.39 | 25.39 | 25.24 | 25.31 | 157,299 | -0.11(-0.43%) |
Sep 24, 2018 | 25.36 | 25.48 | 25.35 | 25.42 | 21,695 | +0.00(+0.00%) |
Sep 21, 2018 | 25.35 | 25.45 | 25.35 | 25.42 | 46,200 | +0.01(+0.04%) |
Sep 20, 2018 | 25.37 | 25.44 | 25.33 | 25.41 | 46,434 | -0.08(-0.31%) |
Sep 19, 2018 | 25.52 | 25.52 | 25.47 | 25.49 | 53,628 | -0.10(-0.39%) |
Sep 18, 2018 | 25.50 | 25.62 | 25.50 | 25.59 | 34,442 | +0.04(+0.16%) |
Sep 17, 2018 | 25.59 | 25.59 | 25.52 | 25.55 | 31,549 | -0.04(-0.16%) |
Sep 14, 2018 | 25.56 | 25.59 | 25.47 | 25.59 | 43,700 | +0.10(+0.39%) |
Sep 13, 2018 | 25.51 | 25.51 | 25.46 | 25.49 | 42,117 | -0.01(-0.02%) |
Sep 12, 2018 | 25.41 | 25.50 | 25.37 | 25.50 | 53,844 | +0.12(+0.49%) |
Sep 11, 2018 | 25.35 | 25.39 | 25.35 | 25.37 | 41,524 | +0.04(+0.16%) |
Sep 10, 2018 | 25.36 | 25.43 | 25.32 | 25.33 | 44,435 | -0.03(-0.12%) |
Sep 07, 2018 | 25.49 | 25.49 | 25.36 | 25.36 | 30,700 | -0.08(-0.31%) |
Sep 06, 2018 | 25.51 | 25.51 | 25.43 | 25.44 | 15,684 | -0.08(-0.30%) |
Sep 05, 2018 | 25.50 | 25.56 | 25.45 | 25.52 | 53,218 | +0.07(+0.27%) |
Sep 04, 2018 | 25.64 | 25.64 | 25.43 | 25.45 | 51,375 | -0.18(-0.70%) |
Aug 31, 2018 | 25.63 | 25.63 | 25.63 | 0 | +0.04(+0.16%) | |
Aug 30, 2018 | 25.62 | 25.67 | 25.58 | 25.59 | 30,045 | +0.01(+0.04%) |
Aug 29, 2018 | 25.54 | 25.61 | 25.53 | 25.58 | 23,032 | +0.04(+0.16%) |
Aug 28, 2018 | 25.50 | 25.54 | 25.50 | 25.54 | 64,792 | +0.04(+0.16%) |
Aug 27, 2018 | 25.54 | 25.54 | 25.40 | 25.50 | 75,888 | -0.04(-0.16%) |
Aug 24, 2018 | 25.50 | 25.55 | 25.48 | 25.54 | 29,800 | +0.02(+0.08%) |
Aug 23, 2018 | 25.52 | 25.52 | 25.47 | 25.52 | 37,089 | +0.05(+0.20%) |
Aug 22, 2018 | 25.47 | 25.48 | 25.41 | 25.47 | 22,995 | -0.06(-0.24%) |
Aug 21, 2018 | 25.50 | 25.64 | 25.50 | 25.53 | 65,538 | -0.32(-1.24%) |
Aug 20, 2018 | 25.81 | 25.89 | 25.80 | 25.85 | 53,061 | +0.00(+0.00%) |
Aug 17, 2018 | 25.82 | 25.87 | 25.73 | 25.85 | 86,700 | +0.07(+0.27%) |
Aug 16, 2018 | 25.60 | 25.80 | 25.60 | 25.78 | 28,227 | +0.10(+0.39%) |
Aug 15, 2018 | 25.55 | 25.68 | 25.50 | 25.68 | 88,569 | +0.04(+0.16%) |
Aug 14, 2018 | 25.51 | 25.66 | 25.51 | 25.64 | 28,617 | +0.08(+0.31%) |
Aug 13, 2018 | 25.47 | 25.60 | 25.43 | 25.56 | 84,531 | +0.00(+0.00%) |
Aug 10, 2018 | 25.54 | 25.57 | 25.45 | 25.56 | 41,700 | -0.02(-0.06%) |
Aug 09, 2018 | 25.57 | 25.60 | 25.54 | 25.58 | 20,305 | -0.03(-0.13%) |
Aug 08, 2018 | 25.52 | 25.64 | 25.52 | 25.61 | 23,371 | +0.06(+0.23%) |
Aug 07, 2018 | 25.52 | 25.57 | 25.51 | 25.55 | 18,324 | -0.03(-0.12%) |
Aug 06, 2018 | 25.50 | 25.60 | 25.50 | 25.58 | 29,739 | +0.08(+0.31%) |
Aug 03, 2018 | 25.51 | 25.53 | 25.44 | 25.50 | 21,700 | -0.01(-0.04%) |
Aug 02, 2018 | 25.44 | 25.51 | 25.41 | 25.51 | 25,962 | +0.04(+0.16%) |
Aug 01, 2018 | 25.53 | 25.53 | 25.44 | 25.47 | 30,457 | -0.03(-0.12%) |
Jul 31, 2018 | 25.49 | 25.59 | 25.48 | 25.50 | 36,824 | +0.02(+0.08%) |
Jul 30, 2018 | 25.47 | 25.48 | 25.44 | 25.48 | 26,450 | -0.04(-0.16%) |
Jul 27, 2018 | 25.50 | 25.53 | 25.45 | 25.52 | 50,500 | +0.04(+0.16%) |
Jul 26, 2018 | 25.49 | 25.50 | 25.45 | 25.48 | 36,502 | -0.06(-0.23%) |
Jul 25, 2018 | 25.50 | 25.54 | 25.46 | 25.54 | 41,895 | +0.09(+0.35%) |
Jul 24, 2018 | 25.46 | 25.50 | 25.45 | 25.45 | 19,915 | +0.00(+0.00%) |
Jul 23, 2018 | 25.46 | 25.50 | 25.41 | 25.45 | 19,610 | -0.11(-0.43%) |
Jul 20, 2018 | 25.43 | 25.58 | 25.38 | 25.56 | 77,605 | +0.18(+0.71%) |
Jul 19, 2018 | 25.42 | 25.42 | 25.35 | 25.38 | 28,456 | +0.01(+0.04%) |
Jul 18, 2018 | 25.41 | 25.45 | 25.37 | 25.37 | 19,187 | -0.02(-0.08%) |
Jul 17, 2018 | 25.43 | 25.44 | 25.39 | 25.39 | 20,342 | -0.03(-0.10%) |
Jul 16, 2018 | 25.38 | 25.43 | 25.38 | 25.42 | 19,562 | +0.09(+0.34%) |
Jul 13, 2018 | 25.43 | 25.47 | 25.32 | 25.33 | 43,042 | -0.14(-0.55%) |
Jul 12, 2018 | 25.40 | 25.47 | 25.40 | 25.47 | 41,621 | +0.03(+0.12%) |
Jul 11, 2018 | 25.35 | 25.44 | 25.34 | 25.44 | 29,284 | +0.09(+0.36%) |
Jul 10, 2018 | 25.30 | 25.38 | 25.23 | 25.35 | 84,082 | +0.05(+0.20%) |
Jul 09, 2018 | 25.39 | 25.39 | 25.22 | 25.30 | 81,123 | -0.06(-0.24%) |
Jul 06, 2018 | 25.25 | 25.37 | 25.24 | 25.36 | 72,808 | +0.14(+0.56%) |
Jul 05, 2018 | 25.24 | 25.25 | 25.20 | 25.22 | 40,471 | -0.07(-0.28%) |
Jul 03, 2018 | 25.29 | 25.29 | 25.29 | 0 | +0.05(+0.20%) | |
Jul 02, 2018 | 25.10 | 25.25 | 25.07 | 25.24 | 74,051 | +0.17(+0.68%) |
Jun 29, 2018 | 25.00 | 25.08 | 24.92 | 25.07 | 72,383 | +0.00(+0.00%) |
Jun 28, 2018 | 25.12 | 25.14 | 24.98 | 25.07 | 169,553 | -0.06(-0.24%) |
Jun 27, 2018 | 25.12 | 25.17 | 25.10 | 25.13 | 94,245 | -0.03(-0.12%) |
Jun 26, 2018 | 25.14 | 25.20 | 25.04 | 25.16 | 57,115 | -0.02(-0.08%) |
Jun 25, 2018 | 25.14 | 25.21 | 25.12 | 25.18 | 129,746 | -0.03(-0.12%) |
Jun 22, 2018 | 25.18 | 25.21 | 25.12 | 25.21 | 97,893 | -0.01(-0.04%) |
Jun 21, 2018 | 25.25 | 25.29 | 25.18 | 25.22 | 109,907 | -0.03(-0.12%) |
Jun 20, 2018 | 25.26 | 25.39 | 25.20 | 25.25 | 142,132 | -0.04(-0.16%) |
Jun 19, 2018 | 25.28 | 25.35 | 25.23 | 25.29 | 57,864 | -0.10(-0.39%) |
Jun 18, 2018 | 25.17 | 25.39 | 25.17 | 25.39 | 58,325 | +0.27(+1.07%) |
Jun 15, 2018 | 25.58 | 25.12 | 25.12 | 374,068 | -0.46(-1.80%) | |
Jun 14, 2018 | 25.53 | 25.58 | 25.42 | 25.58 | 142,688 | +0.05(+0.20%) |
Jun 13, 2018 | 25.40 | 25.55 | 25.40 | 25.53 | 85,183 | +0.04(+0.16%) |
Jun 12, 2018 | 25.31 | 25.50 | 25.30 | 25.49 | 127,405 | +0.20(+0.79%) |
Jun 11, 2018 | 25.09 | 25.38 | 25.09 | 25.29 | 160,078 | +0.18(+0.72%) |
Jun 08, 2018 | 25.20 | 25.20 | 25.08 | 25.11 | 282,270 | -0.08(-0.32%) |
Jun 07, 2018 | 25.22 | 25.34 | 25.10 | 25.19 | 233,859 | -0.05(-0.20%) |
Jun 06, 2018 | 25.29 | 25.24 | 153,325 | +0.12(+0.48%) | ||
Jun 05, 2018 | 25.12 | 25.16 | 24.98 | 25.12 | 174,868 | -0.08(-0.32%) |
Jun 04, 2018 | 25.05 | 25.20 | 25.05 | 25.20 | 127,985 | +0.18(+0.72%) |
Jun 01, 2018 | 24.57 | 25.06 | 24.57 | 25.02 | 213,526 | +0.47(+1.91%) |
May 31, 2018 | 24.84 | 24.84 | 24.12 | 24.55 | 554,535 | -0.55(-2.19%) |
May 30, 2018 | 25.12 | 25.14 | 25.02 | 25.10 | 174,789 | +0.10(+0.40%) |
May 29, 2018 | 25.20 | 25.20 | 24.95 | 25.00 | 411,091 | -0.28(-1.11%) |
May 25, 2018 | 25.28 | 25.28 | 25.28 | 0 | -0.17(-0.67%) | |
May 24, 2018 | 25.45 | 25.47 | 25.30 | 25.45 | 104,864 | -0.02(-0.08%) |
May 23, 2018 | 25.48 | 25.51 | 25.44 | 25.47 | 62,267 | +0.02(+0.08%) |
May 22, 2018 | 25.43 | 25.58 | 25.33 | 25.45 | 125,147 | +0.03(+0.12%) |
May 21, 2018 | 25.38 | 25.47 | 25.34 | 25.42 | 73,331 | -0.28(-1.09%) |
May 18, 2018 | 25.69 | 25.70 | 25.65 | 25.70 | 28,121 | +0.05(+0.19%) |
May 17, 2018 | 25.69 | 25.69 | 25.63 | 25.65 | 86,408 | -0.02(-0.08%) |
May 16, 2018 | 25.69 | 25.69 | 25.59 | 25.67 | 29,424 | -0.02(-0.08%) |
May 15, 2018 | 25.69 | 25.70 | 25.65 | 25.69 | 32,876 | -0.01(-0.04%) |
May 14, 2018 | 25.76 | 25.78 | 25.68 | 25.70 | 35,406 | -0.08(-0.31%) |
May 11, 2018 | 25.83 | 25.87 | 25.76 | 25.78 | 37,051 | -0.07(-0.27%) |
May 10, 2018 | 25.77 | 25.86 | 25.77 | 25.85 | 23,878 | +0.04(+0.15%) |
May 09, 2018 | 25.67 | 25.85 | 25.67 | 25.81 | 41,238 | +0.04(+0.16%) |
May 08, 2018 | 25.70 | 25.79 | 25.69 | 25.77 | 30,779 | -0.01(-0.05%) |
May 07, 2018 | 25.68 | 25.79 | 25.66 | 25.78 | 44,515 | +0.01(+0.05%) |
May 04, 2018 | 25.70 | 25.79 | 25.70 | 25.77 | 42,111 | +0.07(+0.27%) |
May 03, 2018 | 25.78 | 25.78 | 25.70 | 25.70 | 32,583 | -0.12(-0.46%) |
May 02, 2018 | 25.65 | 25.89 | 25.64 | 25.82 | 61,198 | +0.17(+0.66%) |
May 01, 2018 | 25.69 | 25.69 | 25.60 | 25.65 | 43,948 | +0.01(+0.04%) |
Apr 30, 2018 | 25.64 | 25.69 | 25.63 | 25.64 | 30,303 | -0.05(-0.19%) |
Apr 27, 2018 | 25.70 | 25.70 | 25.61 | 25.69 | 55,849 | -0.01(-0.04%) |
Apr 26, 2018 | 25.76 | 25.76 | 25.68 | 25.70 | 35,420 | -0.01(-0.04%) |
Apr 25, 2018 | 25.70 | 25.72 | 25.64 | 25.71 | 52,751 | -0.03(-0.12%) |
Apr 24, 2018 | 25.72 | 25.74 | 25.70 | 25.74 | 23,897 | -0.03(-0.12%) |
Apr 23, 2018 | 25.75 | 25.77 | 25.72 | 25.77 | 43,245 | -0.02(-0.08%) |
Apr 20, 2018 | 25.56 | 25.79 | 25.56 | 25.79 | 95,861 | +0.22(+0.86%) |
Apr 19, 2018 | 25.61 | 25.65 | 25.54 | 25.57 | 25,376 | -0.09(-0.35%) |
Apr 18, 2018 | 25.61 | 25.66 | 25.60 | 25.66 | 36,063 | -0.02(-0.08%) |
Apr 17, 2018 | 25.56 | 25.68 | 25.56 | 25.68 | 40,112 | +0.08(+0.31%) |
Apr 16, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 36,458 | +0.05(+0.20%) |
Apr 13, 2018 | 25.52 | 25.55 | 25.50 | 25.55 | 38,088 | +0.04(+0.16%) |
Apr 12, 2018 | 25.52 | 25.54 | 25.50 | 25.51 | 23,603 | -0.04(-0.16%) |
Apr 11, 2018 | 25.56 | 25.57 | 25.54 | 25.55 | 61,251 | -0.05(-0.20%) |
Apr 10, 2018 | 25.53 | 25.62 | 25.51 | 25.60 | 33,552 | +0.02(+0.08%) |
Apr 09, 2018 | 25.53 | 25.58 | 25.53 | 25.58 | 31,800 | -0.02(-0.08%) |
Apr 06, 2018 | 25.56 | 25.60 | 25.52 | 25.60 | 18,795 | +0.00(+0.00%) |
Apr 05, 2018 | 25.57 | 25.60 | 25.48 | 25.60 | 34,671 | +0.07(+0.27%) |
Apr 04, 2018 | 25.50 | 25.58 | 25.49 | 25.53 | 22,813 | -0.06(-0.23%) |
Apr 03, 2018 | 25.56 | 25.59 | 25.50 | 25.59 | 46,795 | +0.05(+0.20%) |
Apr 02, 2018 | 25.61 | 25.61 | 25.53 | 25.54 | 24,393 | -0.07(-0.27%) |
Mar 29, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.00(+0.01%) | |
Mar 28, 2018 | 25.55 | 25.62 | 25.55 | 25.61 | 91,221 | +0.03(+0.10%) |
Mar 27, 2018 | 25.59 | 25.71 | 25.55 | 25.58 | 37,330 | -0.02(-0.08%) |
Mar 26, 2018 | 25.56 | 25.67 | 25.56 | 25.60 | 41,890 | +0.04(+0.14%) |
Mar 23, 2018 | 25.56 | 25.63 | 25.53 | 25.56 | 56,192 | -0.06(-0.22%) |
Mar 22, 2018 | 25.61 | 25.65 | 25.55 | 25.62 | 73,056 | -0.05(-0.19%) |
Mar 21, 2018 | 25.75 | 25.75 | 25.56 | 25.67 | 183,504 | -0.07(-0.27%) |
Mar 20, 2018 | 25.75 | 25.75 | 25.71 | 25.74 | 31,662 | -0.04(-0.16%) |
Mar 19, 2018 | 25.82 | 25.86 | 25.70 | 25.78 | 28,066 | -0.06(-0.23%) |
Mar 16, 2018 | 25.86 | 25.96 | 25.81 | 25.84 | 69,330 | -0.05(-0.19%) |
Mar 15, 2018 | 25.84 | 25.90 | 25.79 | 25.89 | 44,251 | +0.03(+0.12%) |
Mar 14, 2018 | 25.61 | 25.99 | 25.61 | 25.86 | 102,088 | +0.20(+0.78%) |
Mar 13, 2018 | 25.63 | 25.67 | 25.61 | 25.66 | 30,793 | +0.03(+0.12%) |
Mar 12, 2018 | 25.62 | 25.70 | 25.53 | 25.63 | 55,993 | -0.03(-0.10%) |
Mar 09, 2018 | 25.67 | 25.70 | 25.64 | 25.66 | 52,680 | -0.06(-0.25%) |
Mar 08, 2018 | 25.55 | 25.72 | 25.55 | 25.72 | 37,421 | +0.16(+0.61%) |
Mar 07, 2018 | 25.60 | 25.52 | 25.56 | 25,805 | +0.01(+0.05%) | |
Mar 06, 2018 | 25.59 | 25.66 | 25.55 | 25.55 | 21,962 | -0.09(-0.35%) |
Mar 05, 2018 | 25.66 | 25.66 | 25.58 | 25.64 | 41,721 | -0.03(-0.11%) |
Mar 02, 2018 | 25.69 | 25.69 | 25.59 | 25.67 | 80,639 | +0.02(+0.07%) |
Mar 01, 2018 | 25.70 | 25.70 | 25.60 | 25.65 | 35,660 | -0.02(-0.08%) |
Feb 28, 2018 | 25.62 | 25.69 | 25.56 | 25.67 | 88,846 | +0.04(+0.16%) |
Feb 27, 2018 | 25.58 | 25.65 | 25.51 | 25.63 | 125,653 | +0.13(+0.51%) |
Feb 26, 2018 | 25.45 | 25.59 | 25.43 | 25.50 | 55,875 | +0.04(+0.16%) |
Feb 23, 2018 | 25.50 | 25.53 | 25.45 | 25.46 | 65,983 | -0.03(-0.12%) |
Feb 22, 2018 | 25.48 | 25.53 | 25.45 | 25.49 | 102,326 | +0.05(+0.18%) |
Feb 21, 2018 | 25.38 | 25.56 | 25.35 | 25.44 | 189,367 | -0.25(-0.96%) |
Feb 20, 2018 | 25.60 | 25.69 | 25.60 | 25.69 | 82,458 | +0.05(+0.20%) |
Feb 16, 2018 | 25.64 | 25.64 | 25.64 | 0 | +0.12(+0.47%) | |
Feb 15, 2018 | 25.47 | 25.54 | 25.47 | 25.52 | 44,662 | +0.07(+0.28%) |
Feb 14, 2018 | 25.46 | 25.51 | 25.44 | 25.45 | 51,998 | -0.02(-0.08%) |
Feb 13, 2018 | 25.50 | 25.55 | 25.47 | 25.47 | 32,631 | -0.06(-0.24%) |
Feb 12, 2018 | 25.52 | 25.57 | 25.52 | 25.53 | 29,931 | +0.04(+0.17%) |
Feb 09, 2018 | 25.50 | 25.58 | 25.43 | 25.49 | 119,969 | -0.10(-0.40%) |
Feb 08, 2018 | 25.57 | 25.60 | 25.57 | 25.59 | 38,231 | -0.02(-0.08%) |
Feb 07, 2018 | 25.58 | 25.60 | 25.58 | 25.61 | 49,669 | +0.00(+0.00%) |
Feb 06, 2018 | 25.58 | 25.64 | 25.58 | 25.61 | 50,979 | -0.02(-0.08%) |
Feb 05, 2018 | 25.61 | 25.65 | 25.61 | 25.63 | 50,154 | -0.04(-0.16%) |
Feb 02, 2018 | 25.65 | 25.73 | 25.61 | 25.67 | 79,479 | -0.03(-0.12%) |