Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 26.53 | 26.59 | 26.44 | 26.50 | 24,374 | +0.04(+0.14%) |
Mar 28, 2019 | 26.47 | 26.53 | 26.40 | 26.47 | 173,453 | +0.00(+0.00%) |
Mar 27, 2019 | 26.46 | 26.64 | 26.40 | 26.46 | 295,910 | -0.23(-0.87%) |
Mar 26, 2019 | 26.72 | 26.79 | 26.63 | 26.70 | 13,306 | +0.01(+0.04%) |
Mar 25, 2019 | 26.64 | 26.85 | 26.64 | 26.69 | 14,845 | +0.10(+0.36%) |
Mar 22, 2019 | 26.85 | 26.85 | 26.52 | 26.59 | 22,663 | -0.45(-1.67%) |
Mar 21, 2019 | 27.01 | 27.15 | 26.86 | 27.04 | 14,507 | +0.01(+0.03%) |
Mar 20, 2019 | 26.77 | 27.11 | 26.69 | 27.03 | 184,705 | +0.22(+0.80%) |
Mar 19, 2019 | 26.95 | 26.95 | 26.74 | 26.82 | 49,860 | -0.06(-0.23%) |
Mar 18, 2019 | 26.76 | 26.88 | 26.67 | 26.88 | 269,347 | +0.15(+0.58%) |
Mar 15, 2019 | 26.72 | 26.72 | 26.58 | 26.72 | 15,799 | +0.17(+0.64%) |
Mar 14, 2019 | 26.44 | 26.62 | 26.44 | 26.55 | 67,991 | -0.05(-0.17%) |
Mar 13, 2019 | 26.62 | 26.67 | 26.48 | 26.60 | 11,963 | -0.02(-0.09%) |
Mar 12, 2019 | 26.46 | 26.63 | 26.46 | 26.62 | 9,657 | +0.11(+0.41%) |
Mar 11, 2019 | 26.37 | 26.53 | 26.35 | 26.52 | 18,537 | +0.19(+0.70%) |
Mar 08, 2019 | 26.30 | 26.33 | 26.25 | 26.33 | 19,685 | +0.15(+0.59%) |
Mar 07, 2019 | 26.36 | 26.50 | 26.16 | 26.18 | 90,551 | -0.28(-1.05%) |
Mar 06, 2019 | 26.64 | 26.64 | 26.45 | 26.45 | 10,764 | -0.20(-0.75%) |
Mar 05, 2019 | 26.62 | 26.68 | 26.57 | 26.65 | 10,010 | +0.07(+0.26%) |
Mar 04, 2019 | 26.62 | 26.65 | 26.51 | 26.59 | 18,501 | -0.03(-0.12%) |
Mar 01, 2019 | 26.65 | 26.69 | 26.59 | 26.62 | 25,642 | -0.09(-0.35%) |
Feb 28, 2019 | 26.79 | 26.79 | 26.64 | 26.71 | 205,095 | -0.14(-0.52%) |
Feb 27, 2019 | 26.77 | 26.89 | 26.65 | 26.85 | 18,165 | +0.17(+0.64%) |
Feb 26, 2019 | 26.78 | 26.85 | 26.67 | 26.68 | 31,137 | -0.02(-0.09%) |
Feb 25, 2019 | 26.76 | 26.83 | 26.65 | 26.70 | 11,912 | +0.06(+0.23%) |
Feb 22, 2019 | 26.67 | 26.72 | 26.58 | 26.64 | 15,022 | +0.12(+0.47%) |
Feb 21, 2019 | 26.52 | 26.62 | 26.51 | 26.52 | 23,751 | -0.02(-0.09%) |
Feb 20, 2019 | 26.55 | 26.72 | 26.54 | 26.54 | 21,157 | -0.11(-0.41%) |
Feb 19, 2019 | 26.58 | 26.69 | 26.52 | 26.65 | 21,054 | +0.04(+0.16%) |
Feb 15, 2019 | 26.46 | 26.60 | 26.46 | 26.60 | 30,172 | +0.06(+0.23%) |
Feb 14, 2019 | 26.45 | 26.54 | 26.37 | 26.54 | 13,459 | +0.17(+0.64%) |
Feb 13, 2019 | 26.51 | 26.59 | 26.34 | 26.37 | 21,619 | -0.18(-0.70%) |
Feb 12, 2019 | 26.64 | 26.69 | 26.51 | 26.56 | 56,051 | +0.00(+0.00%) |
Feb 11, 2019 | 26.59 | 26.67 | 26.52 | 26.56 | 8,913 | -0.05(-0.20%) |
Feb 08, 2019 | 26.80 | 26.84 | 26.57 | 26.61 | 36,154 | -0.17(-0.63%) |
Feb 07, 2019 | 26.77 | 26.82 | 26.62 | 26.78 | 16,439 | +0.09(+0.35%) |
Feb 06, 2019 | 26.80 | 26.88 | 26.65 | 26.69 | 15,797 | -0.22(-0.80%) |
Feb 05, 2019 | 26.81 | 26.92 | 26.79 | 26.90 | 38,607 | +0.11(+0.40%) |
Feb 04, 2019 | 26.87 | 26.87 | 26.70 | 26.80 | 39,828 | -0.09(-0.32%) |
Feb 01, 2019 | 26.92 | 26.93 | 26.75 | 26.88 | 194,298 | -0.05(-0.20%) |
Jan 31, 2019 | 26.90 | 27.00 | 26.88 | 26.94 | 47,714 | +0.29(+1.10%) |
Jan 30, 2019 | 26.57 | 26.70 | 26.50 | 26.64 | 15,032 | +0.08(+0.32%) |
Jan 29, 2019 | 26.43 | 26.56 | 26.43 | 26.56 | 26,137 | +0.17(+0.63%) |
Jan 28, 2019 | 26.43 | 26.45 | 26.34 | 26.39 | 54,905 | +0.01(+0.04%) |
Jan 25, 2019 | 26.37 | 26.48 | 26.37 | 26.38 | 29,521 | +0.12(+0.44%) |
Jan 24, 2019 | 26.38 | 26.43 | 26.27 | 26.27 | 29,182 | -0.07(-0.26%) |
Jan 23, 2019 | 26.08 | 26.34 | 26.08 | 26.34 | 87,653 | +0.31(+1.18%) |
Jan 22, 2019 | 26.27 | 26.36 | 26.03 | 26.03 | 39,789 | -0.14(-0.54%) |
Jan 18, 2019 | 26.35 | 26.36 | 26.16 | 26.17 | 187,866 | -0.08(-0.32%) |
Jan 17, 2019 | 26.19 | 26.32 | 26.19 | 26.25 | 13,597 | -0.02(-0.06%) |
Jan 16, 2019 | 26.29 | 26.33 | 26.26 | 26.27 | 30,658 | +0.02(+0.09%) |
Jan 15, 2019 | 26.29 | 26.33 | 26.21 | 26.25 | 11,238 | -0.02(-0.06%) |
Jan 14, 2019 | 26.25 | 26.34 | 26.21 | 26.26 | 58,101 | +0.05(+0.18%) |
Jan 11, 2019 | 26.29 | 26.31 | 26.17 | 26.22 | 180,681 | +0.00(+0.00%) |
Jan 10, 2019 | 26.32 | 26.32 | 26.16 | 26.22 | 21,285 | -0.07(-0.26%) |
Jan 09, 2019 | 26.19 | 26.29 | 26.19 | 26.29 | 15,932 | +0.19(+0.73%) |
Jan 08, 2019 | 26.12 | 26.20 | 26.04 | 26.09 | 31,218 | -0.03(-0.12%) |
Jan 07, 2019 | 26.23 | 26.25 | 26.11 | 26.12 | 39,979 | +0.12(+0.47%) |
Jan 04, 2019 | 25.93 | 26.16 | 25.76 | 26.00 | 66,628 | +0.15(+0.56%) |
Jan 03, 2019 | 25.67 | 25.86 | 25.67 | 25.86 | 15,384 | +0.12(+0.48%) |
Jan 02, 2019 | 25.50 | 25.78 | 25.50 | 25.73 | 63,885 | +0.09(+0.36%) |
Dec 31, 2018 | 25.53 | 25.64 | 25.52 | 25.64 | 51,343 | +0.08(+0.33%) |
Dec 28, 2018 | 25.49 | 25.62 | 25.47 | 25.56 | 64,015 | +0.06(+0.24%) |
Dec 27, 2018 | 25.33 | 25.50 | 25.33 | 25.50 | 61,660 | +0.17(+0.66%) |
Dec 26, 2018 | 25.27 | 25.46 | 25.27 | 25.33 | 123,447 | +0.03(+0.11%) |
Dec 24, 2018 | 25.35 | 25.57 | 25.29 | 25.30 | 9,145 | -0.07(-0.27%) |
Dec 21, 2018 | 25.52 | 25.52 | 25.27 | 25.37 | 54,864 | -0.04(-0.15%) |
Dec 20, 2018 | 25.58 | 25.61 | 25.41 | 25.41 | 59,885 | +0.05(+0.21%) |
Dec 19, 2018 | 25.36 | 25.58 | 25.29 | 25.36 | 723,360 | +0.08(+0.33%) |
Dec 18, 2018 | 25.28 | 25.40 | 25.26 | 25.27 | 32,749 | -0.01(-0.03%) |
Dec 17, 2018 | 25.16 | 25.28 | 25.09 | 25.28 | 27,030 | +0.07(+0.27%) |
Dec 14, 2018 | 25.12 | 25.23 | 25.11 | 25.21 | 25,332 | -0.02(-0.06%) |
Dec 13, 2018 | 25.29 | 25.34 | 25.20 | 25.23 | 86,719 | -0.05(-0.18%) |
Dec 12, 2018 | 25.22 | 25.39 | 25.22 | 25.27 | 47,249 | +0.18(+0.70%) |
Dec 11, 2018 | 25.12 | 25.20 | 25.04 | 25.10 | 58,322 | -0.02(-0.06%) |
Dec 10, 2018 | 25.13 | 25.23 | 25.04 | 25.11 | 67,761 | -0.21(-0.81%) |
Dec 07, 2018 | 25.42 | 25.44 | 25.26 | 25.32 | 11,681 | -0.11(-0.45%) |
Dec 06, 2018 | 25.16 | 25.44 | 25.13 | 25.43 | 60,217 | +0.11(+0.42%) |
Dec 04, 2018 | 25.40 | 25.57 | 25.32 | 25.32 | 39,639 | -0.09(-0.36%) |
Dec 03, 2018 | 25.57 | 25.71 | 25.42 | 25.42 | 122,370 | +0.01(+0.03%) |
Nov 30, 2018 | 25.42 | 25.50 | 25.34 | 25.41 | 24,938 | -0.05(-0.21%) |
Nov 29, 2018 | 25.37 | 25.54 | 25.36 | 25.46 | 4,122 | +0.14(+0.54%) |
Nov 28, 2018 | 25.27 | 25.33 | 25.07 | 25.32 | 30,426 | +0.15(+0.61%) |
Nov 27, 2018 | 25.10 | 25.19 | 25.05 | 25.17 | 89,742 | +0.07(+0.27%) |
Nov 26, 2018 | 25.33 | 25.33 | 25.10 | 25.10 | 12,672 | -0.19(-0.77%) |
Nov 23, 2018 | 25.32 | 25.43 | 25.17 | 25.30 | 11,550 | +0.09(+0.35%) |
Nov 21, 2018 | 25.21 | 25.21 | 25.21 | 0 | +0.05(+0.21%) | |
Nov 20, 2018 | 25.13 | 25.24 | 25.07 | 25.16 | 17,111 | -0.00(-0.02%) |
Nov 19, 2018 | 25.14 | 25.32 | 25.14 | 25.16 | 6,551 | -0.03(-0.12%) |
Nov 16, 2018 | 25.25 | 25.30 | 25.18 | 25.19 | 63,430 | +0.08(+0.30%) |
Nov 15, 2018 | 24.99 | 25.12 | 24.94 | 25.12 | 20,453 | +0.27(+1.07%) |
Nov 14, 2018 | 24.90 | 24.91 | 24.81 | 24.85 | 25,078 | +0.14(+0.55%) |
Nov 13, 2018 | 24.82 | 24.83 | 24.71 | 24.71 | 7,436 | -0.08(-0.34%) |
Nov 12, 2018 | 25.00 | 25.00 | 24.80 | 24.80 | 11,635 | -0.17(-0.67%) |
Nov 09, 2018 | 24.95 | 25.02 | 24.87 | 24.96 | 10,681 | -0.02(-0.09%) |
Nov 08, 2018 | 25.21 | 25.24 | 24.99 | 24.99 | 13,830 | -0.22(-0.87%) |
Nov 07, 2018 | 25.27 | 25.47 | 25.18 | 25.21 | 32,552 | +0.06(+0.24%) |
Nov 06, 2018 | 25.12 | 25.18 | 25.06 | 25.15 | 9,534 | +0.14(+0.55%) |
Nov 05, 2018 | 24.99 | 25.15 | 24.99 | 25.01 | 44,370 | -0.03(-0.12%) |
Nov 02, 2018 | 24.94 | 25.15 | 24.93 | 25.04 | 229,852 | +0.17(+0.67%) |
Nov 01, 2018 | 24.83 | 24.87 | 24.77 | 24.87 | 24,199 | +0.30(+1.23%) |
Oct 31, 2018 | 24.68 | 24.72 | 24.50 | 24.57 | 7,756 | -0.11(-0.46%) |
Oct 30, 2018 | 24.68 | 24.83 | 24.68 | 24.68 | 10,785 | -0.03(-0.12%) |
Oct 29, 2018 | 24.94 | 24.94 | 24.59 | 24.71 | 28,566 | -0.16(-0.64%) |
Oct 26, 2018 | 24.82 | 24.88 | 24.71 | 24.87 | 23,605 | +0.02(+0.06%) |
Oct 25, 2018 | 24.74 | 24.91 | 24.74 | 24.86 | 9,922 | +0.18(+0.74%) |
Oct 24, 2018 | 24.91 | 24.99 | 24.67 | 24.68 | 52,751 | -0.25(-1.00%) |
Oct 23, 2018 | 24.84 | 25.00 | 24.84 | 24.93 | 15,694 | -0.08(-0.33%) |
Oct 22, 2018 | 25.05 | 25.05 | 24.92 | 25.01 | 136,800 | +0.11(+0.45%) |
Oct 19, 2018 | 24.99 | 25.08 | 24.87 | 24.90 | 63,340 | -0.01(-0.03%) |
Oct 18, 2018 | 25.05 | 25.12 | 24.87 | 24.90 | 112,170 | -0.12(-0.48%) |
Oct 17, 2018 | 24.96 | 25.11 | 24.96 | 25.02 | 12,905 | +0.02(+0.06%) |
Oct 16, 2018 | 24.95 | 25.06 | 24.95 | 25.01 | 13,930 | +0.23(+0.91%) |
Oct 15, 2018 | 24.74 | 24.88 | 24.74 | 24.78 | 18,470 | +0.08(+0.34%) |
Oct 12, 2018 | 24.78 | 24.78 | 24.61 | 24.70 | 41,873 | +0.14(+0.55%) |
Oct 11, 2018 | 24.59 | 24.67 | 24.54 | 24.56 | 54,186 | +0.14(+0.59%) |
Oct 10, 2018 | 24.61 | 24.70 | 24.42 | 24.42 | 33,520 | -0.21(-0.86%) |
Oct 09, 2018 | 24.55 | 24.65 | 24.47 | 24.63 | 11,148 | +0.03(+0.12%) |
Oct 08, 2018 | 24.48 | 24.62 | 24.47 | 24.60 | 10,098 | +0.12(+0.49%) |
Oct 05, 2018 | 24.44 | 24.55 | 24.35 | 24.48 | 48,234 | +0.12(+0.50%) |
Oct 04, 2018 | 24.52 | 24.62 | 24.34 | 24.36 | 588,480 | -0.27(-1.10%) |
Oct 03, 2018 | 24.77 | 24.85 | 24.62 | 24.63 | 35,544 | -0.17(-0.70%) |
Oct 02, 2018 | 24.75 | 24.85 | 24.75 | 24.81 | 12,438 | +0.02(+0.06%) |
Oct 01, 2018 | 24.83 | 24.84 | 24.73 | 24.79 | 24,897 | +0.02(+0.09%) |
Sep 28, 2018 | 24.74 | 24.88 | 24.71 | 24.77 | 45,053 | -0.04(-0.15%) |
Sep 27, 2018 | 24.76 | 24.90 | 24.75 | 24.81 | 30,201 | +0.02(+0.09%) |
Sep 26, 2018 | 24.53 | 24.78 | 24.53 | 24.78 | 86,667 | +0.26(+1.08%) |
Sep 25, 2018 | 24.60 | 24.60 | 24.47 | 24.52 | 379,105 | -0.08(-0.31%) |
Sep 24, 2018 | 24.67 | 24.77 | 24.59 | 24.59 | 22,431 | +0.01(+0.03%) |
Sep 21, 2018 | 24.61 | 24.72 | 24.47 | 24.59 | 17,843 | -0.05(-0.18%) |
Sep 20, 2018 | 24.55 | 24.63 | 24.51 | 24.63 | 11,704 | +0.21(+0.86%) |
Sep 19, 2018 | 24.37 | 24.47 | 24.37 | 24.42 | 10,589 | +0.14(+0.59%) |
Sep 18, 2018 | 24.34 | 24.34 | 24.21 | 24.28 | 15,484 | -0.03(-0.13%) |
Sep 17, 2018 | 24.22 | 24.36 | 24.22 | 24.31 | 55,407 | +0.09(+0.37%) |
Sep 14, 2018 | 24.28 | 24.34 | 24.20 | 24.22 | 1,349,329 | -0.08(-0.31%) |
Sep 13, 2018 | 24.17 | 24.33 | 24.17 | 24.29 | 970,848 | +0.26(+1.06%) |
Sep 12, 2018 | 24.01 | 24.14 | 24.01 | 24.04 | 18,786 | +0.16(+0.66%) |
Sep 11, 2018 | 23.78 | 23.95 | 23.78 | 23.88 | 46,801 | -0.01(-0.03%) |
Sep 10, 2018 | 23.99 | 24.02 | 23.86 | 23.89 | 44,494 | -0.14(-0.59%) |
Sep 07, 2018 | 23.99 | 24.03 | 23.97 | 24.03 | 27,031 | +0.09(+0.38%) |
Sep 06, 2018 | 23.96 | 24.05 | 23.84 | 23.94 | 185,253 | +0.01(+0.03%) |
Sep 05, 2018 | 23.92 | 24.02 | 23.91 | 23.93 | 21,759 | -0.05(-0.19%) |
Sep 04, 2018 | 24.03 | 24.06 | 23.92 | 23.98 | 34,266 | -0.47(-1.93%) |
Aug 31, 2018 | 24.45 | 24.45 | 24.45 | 0 | +0.12(+0.49%) | |
Aug 30, 2018 | 24.40 | 24.43 | 24.23 | 24.33 | 16,627 | -0.23(-0.95%) |
Aug 29, 2018 | 24.67 | 24.75 | 24.56 | 24.56 | 14,345 | -0.21(-0.85%) |
Aug 28, 2018 | 24.94 | 24.94 | 24.75 | 24.77 | 23,469 | -0.17(-0.66%) |
Aug 27, 2018 | 24.95 | 24.95 | 24.80 | 24.94 | 16,273 | +0.16(+0.64%) |
Aug 24, 2018 | 24.82 | 24.89 | 24.74 | 24.78 | 17,710 | +0.21(+0.86%) |
Aug 23, 2018 | 24.83 | 24.83 | 24.56 | 24.57 | 86,503 | -0.34(-1.36%) |
Aug 22, 2018 | 24.77 | 24.91 | 24.77 | 24.91 | 39,153 | +0.10(+0.39%) |
Aug 21, 2018 | 24.74 | 24.89 | 24.74 | 24.81 | 29,363 | +0.05(+0.21%) |
Aug 20, 2018 | 24.62 | 24.77 | 24.62 | 24.76 | 18,030 | -0.07(-0.30%) |
Aug 17, 2018 | 24.65 | 24.83 | 24.61 | 24.83 | 10,309 | +0.11(+0.45%) |
Aug 16, 2018 | 24.86 | 24.91 | 24.64 | 24.72 | 118,683 | +0.08(+0.33%) |
Aug 15, 2018 | 24.54 | 24.68 | 24.54 | 24.64 | 42,814 | -0.23(-0.93%) |
Aug 14, 2018 | 24.76 | 24.90 | 24.75 | 24.87 | 83,052 | +0.22(+0.91%) |
Aug 13, 2018 | 24.83 | 24.83 | 24.51 | 24.65 | 283,747 | -0.46(-1.84%) |
Aug 10, 2018 | 25.21 | 25.21 | 24.90 | 25.11 | 220,648 | -0.43(-1.70%) |
Aug 09, 2018 | 25.77 | 25.77 | 25.51 | 25.54 | 19,338 | -0.30(-1.16%) |
Aug 08, 2018 | 25.89 | 25.89 | 25.84 | 25.84 | 19,068 | -0.04(-0.17%) |
Aug 07, 2018 | 25.93 | 26.01 | 25.85 | 25.89 | 22,562 | +0.07(+0.29%) |
Aug 06, 2018 | 25.92 | 25.92 | 25.78 | 25.81 | 28,583 | -0.13(-0.52%) |
Aug 03, 2018 | 25.92 | 26.01 | 25.89 | 25.95 | 25,037 | +0.06(+0.23%) |
Aug 02, 2018 | 25.86 | 25.97 | 25.83 | 25.89 | 125,282 | -0.17(-0.66%) |
Aug 01, 2018 | 26.05 | 26.13 | 26.01 | 26.06 | 114,903 | +0.04(+0.17%) |
Jul 31, 2018 | 26.04 | 26.13 | 25.98 | 26.01 | 27,867 | +0.00(+0.00%) |
Jul 30, 2018 | 26.04 | 26.13 | 25.99 | 26.01 | 21,926 | +0.03(+0.12%) |
Jul 27, 2018 | 26.07 | 26.13 | 25.93 | 25.98 | 22,894 | +0.10(+0.37%) |
Jul 26, 2018 | 26.08 | 26.08 | 25.88 | 25.89 | 45,555 | -0.23(-0.89%) |
Jul 25, 2018 | 25.86 | 26.14 | 25.86 | 26.12 | 44,341 | +0.36(+1.39%) |
Jul 24, 2018 | 25.83 | 25.89 | 25.76 | 25.76 | 32,999 | -0.01(-0.03%) |
Jul 23, 2018 | 25.82 | 25.85 | 25.77 | 25.77 | 15,696 | -0.01(-0.06%) |
Jul 20, 2018 | 25.90 | 25.90 | 25.74 | 25.78 | 16,690 | +0.14(+0.55%) |
Jul 19, 2018 | 25.73 | 25.73 | 25.55 | 25.64 | 77,263 | -0.22(-0.86%) |
Jul 18, 2018 | 25.87 | 25.94 | 25.79 | 25.86 | 26,676 | -0.04(-0.14%) |
Jul 17, 2018 | 25.95 | 25.95 | 25.87 | 25.90 | 21,466 | -0.05(-0.20%) |
Jul 16, 2018 | 25.92 | 25.97 | 25.85 | 25.95 | 32,710 | +0.13(+0.52%) |
Jul 13, 2018 | 25.75 | 25.97 | 25.75 | 25.82 | 105,749 | -0.03(-0.11%) |
Jul 12, 2018 | 25.93 | 25.99 | 25.78 | 25.85 | 94,450 | +0.08(+0.32%) |
Jul 11, 2018 | 26.06 | 26.06 | 25.75 | 25.77 | 232,424 | -0.39(-1.51%) |
Jul 10, 2018 | 25.98 | 26.17 | 25.98 | 26.16 | 73,840 | +0.13(+0.51%) |
Jul 09, 2018 | 25.92 | 26.10 | 25.84 | 26.03 | 648,287 | +0.21(+0.81%) |
Jul 06, 2018 | 25.87 | 25.89 | 25.78 | 25.82 | 53,371 | +0.10(+0.38%) |
Jul 05, 2018 | 25.66 | 25.77 | 25.61 | 25.72 | 27,784 | +0.09(+0.35%) |
Jul 03, 2018 | 25.63 | 25.63 | 25.63 | 0 | +0.19(+0.76%) | |
Jul 02, 2018 | 25.52 | 25.52 | 25.40 | 25.44 | 42,574 | -0.12(-0.47%) |
Jun 29, 2018 | 25.64 | 25.65 | 25.52 | 25.56 | 46,164 | -0.07(-0.29%) |
Jun 28, 2018 | 25.52 | 25.66 | 25.49 | 25.63 | 126,567 | +0.12(+0.47%) |
Jun 27, 2018 | 25.63 | 25.73 | 25.49 | 25.52 | 27,605 | -0.16(-0.64%) |
Jun 26, 2018 | 25.73 | 25.83 | 25.66 | 25.68 | 39,353 | -0.02(-0.09%) |
Jun 25, 2018 | 25.75 | 25.80 | 25.69 | 25.70 | 81,203 | -0.06(-0.23%) |
Jun 22, 2018 | 25.89 | 25.89 | 25.74 | 25.76 | 54,100 | +0.07(+0.29%) |
Jun 21, 2018 | 25.75 | 25.81 | 25.67 | 25.69 | 34,234 | -0.04(-0.17%) |
Jun 20, 2018 | 25.71 | 25.88 | 25.68 | 25.73 | 35,346 | +0.01(+0.06%) |
Jun 19, 2018 | 25.63 | 25.75 | 25.55 | 25.72 | 60,703 | -0.05(-0.20%) |
Jun 18, 2018 | 25.76 | 25.85 | 25.65 | 25.77 | 176,690 | -0.08(-0.31%) |
Jun 15, 2018 | 25.89 | 25.86 | 25.85 | 60,825 | -0.01(-0.06%) | |
Jun 14, 2018 | 26.18 | 26.21 | 25.79 | 25.86 | 42,968 | -0.28(-1.07%) |
Jun 13, 2018 | 26.14 | 26.23 | 26.06 | 26.14 | 176,445 | -0.02(-0.08%) |
Jun 12, 2018 | 26.23 | 26.27 | 26.09 | 26.17 | 36,288 | -0.08(-0.31%) |
Jun 11, 2018 | 26.31 | 26.37 | 26.21 | 26.25 | 35,434 | -0.07(-0.28%) |
Jun 08, 2018 | 26.29 | 26.43 | 26.17 | 26.32 | 80,590 | +0.07(+0.25%) |
Jun 07, 2018 | 26.39 | 26.43 | 26.17 | 26.26 | 13,667 | -0.28(-1.06%) |
Jun 06, 2018 | 26.54 | 26.54 | 13,054 | +0.10(+0.36%) | ||
Jun 05, 2018 | 26.26 | 26.47 | 26.26 | 26.44 | 13,078 | -0.10(-0.36%) |
Jun 04, 2018 | 26.57 | 26.61 | 26.48 | 26.54 | 38,306 | +0.04(+0.17%) |
Jun 01, 2018 | 26.44 | 26.62 | 26.44 | 26.49 | 13,398 | +0.05(+0.20%) |
May 31, 2018 | 26.48 | 26.49 | 26.34 | 26.44 | 16,046 | -0.05(-0.20%) |
May 30, 2018 | 26.33 | 26.53 | 26.33 | 26.49 | 9,979 | +0.16(+0.62%) |
May 29, 2018 | 26.35 | 26.45 | 26.24 | 26.33 | 45,817 | -0.17(-0.64%) |
May 25, 2018 | 26.50 | 26.50 | 26.50 | 0 | -0.08(-0.31%) | |
May 24, 2018 | 26.55 | 26.59 | 26.46 | 26.58 | 27,176 | -0.07(-0.25%) |
May 23, 2018 | 26.37 | 26.65 | 26.37 | 26.65 | 12,319 | +0.12(+0.45%) |
May 22, 2018 | 26.50 | 26.64 | 26.50 | 26.53 | 23,870 | +0.14(+0.53%) |
May 21, 2018 | 26.32 | 26.48 | 26.32 | 26.39 | 98,733 | +0.01(+0.03%) |
May 18, 2018 | 26.29 | 26.45 | 26.29 | 26.38 | 56,762 | -0.24(-0.91%) |
May 17, 2018 | 26.56 | 26.69 | 26.54 | 26.62 | 72,242 | -0.18(-0.69%) |
May 16, 2018 | 26.70 | 26.83 | 26.70 | 26.81 | 20,211 | +0.14(+0.52%) |
May 15, 2018 | 26.65 | 26.73 | 26.52 | 26.67 | 33,504 | -0.37(-1.39%) |
May 14, 2018 | 27.14 | 27.16 | 26.95 | 27.04 | 28,868 | -0.11(-0.41%) |
May 11, 2018 | 27.26 | 27.31 | 27.06 | 27.15 | 24,639 | -0.01(-0.03%) |
May 10, 2018 | 26.95 | 27.20 | 26.95 | 27.16 | 56,314 | +0.32(+1.18%) |
May 09, 2018 | 26.86 | 26.90 | 26.71 | 26.84 | 286,963 | -0.05(-0.19%) |
May 08, 2018 | 26.92 | 26.94 | 26.77 | 26.90 | 99,465 | -0.28(-1.03%) |
May 07, 2018 | 27.28 | 27.28 | 27.07 | 27.17 | 27,921 | -0.21(-0.75%) |
May 04, 2018 | 27.22 | 27.41 | 27.19 | 27.38 | 25,407 | +0.12(+0.43%) |
May 03, 2018 | 27.31 | 27.40 | 27.18 | 27.26 | 41,013 | -0.01(-0.03%) |
May 02, 2018 | 27.42 | 27.49 | 27.27 | 27.27 | 78,005 | -0.26(-0.93%) |
May 01, 2018 | 27.58 | 27.64 | 27.45 | 27.53 | 141,375 | -0.15(-0.53%) |
Apr 30, 2018 | 27.76 | 27.81 | 27.59 | 27.67 | 129,144 | -0.24(-0.87%) |
Apr 27, 2018 | 27.73 | 27.92 | 27.73 | 27.92 | 22,151 | +0.15(+0.53%) |
Apr 26, 2018 | 27.82 | 27.82 | 27.73 | 27.77 | 13,495 | +0.07(+0.27%) |
Apr 25, 2018 | 27.84 | 27.84 | 27.59 | 27.70 | 40,104 | -0.27(-0.95%) |
Apr 24, 2018 | 27.89 | 28.02 | 27.89 | 27.96 | 80,880 | +0.08(+0.28%) |
Apr 23, 2018 | 28.04 | 28.05 | 27.87 | 27.88 | 22,121 | -0.28(-0.99%) |
Apr 20, 2018 | 28.19 | 28.26 | 28.15 | 28.16 | 8,664 | -0.14(-0.49%) |
Apr 19, 2018 | 28.42 | 28.48 | 28.29 | 28.30 | 21,305 | -0.14(-0.49%) |
Apr 18, 2018 | 28.47 | 28.55 | 28.42 | 28.44 | 35,956 | +0.05(+0.18%) |
Apr 17, 2018 | 28.36 | 28.42 | 28.31 | 28.39 | 11,871 | +0.10(+0.36%) |
Apr 16, 2018 | 28.34 | 28.39 | 28.18 | 28.29 | 212,186 | -0.09(-0.33%) |
Apr 13, 2018 | 28.33 | 28.43 | 28.33 | 28.38 | 33,181 | +0.05(+0.18%) |
Apr 12, 2018 | 28.32 | 28.43 | 28.26 | 28.33 | 28,911 | +0.04(+0.14%) |
Apr 11, 2018 | 28.20 | 28.39 | 28.17 | 28.29 | 51,294 | +0.03(+0.09%) |
Apr 10, 2018 | 28.24 | 28.30 | 28.08 | 28.26 | 59,834 | +0.01(+0.05%) |
Apr 09, 2018 | 28.37 | 28.39 | 28.25 | 28.25 | 88,914 | -0.18(-0.64%) |
Apr 06, 2018 | 28.52 | 28.64 | 28.38 | 28.43 | 92,354 | -0.07(-0.26%) |
Apr 05, 2018 | 28.62 | 28.69 | 28.50 | 28.50 | 128,931 | -0.07(-0.26%) |
Apr 04, 2018 | 28.51 | 28.66 | 28.51 | 28.58 | 279,517 | -0.02(-0.08%) |
Apr 03, 2018 | 28.49 | 28.68 | 28.49 | 28.60 | 61,834 | -0.04(-0.13%) |