Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.64 | 26.76 | 26.64 | 26.76 | 3,119 | +0.03(+0.09%) |
Apr 29, 2019 | 26.77 | 26.77 | 26.73 | 26.73 | 15,859 | -0.05(-0.17%) |
Apr 26, 2019 | 26.71 | 26.80 | 26.67 | 26.78 | 10,800 | +0.06(+0.22%) |
Apr 25, 2019 | 26.82 | 26.82 | 26.63 | 26.72 | 6,799 | -0.08(-0.28%) |
Apr 24, 2019 | 26.83 | 26.84 | 26.75 | 26.80 | 5,285 | -0.01(-0.04%) |
Apr 23, 2019 | 26.82 | 26.84 | 26.74 | 26.80 | 16,176 | +0.04(+0.17%) |
Apr 22, 2019 | 26.68 | 26.76 | 26.66 | 26.76 | 3,994 | +0.03(+0.11%) |
Apr 18, 2019 | 26.75 | 26.78 | 26.70 | 26.73 | 11,300 | +0.02(+0.07%) |
Apr 17, 2019 | 26.82 | 26.82 | 26.68 | 26.71 | 5,390 | -0.06(-0.24%) |
Apr 16, 2019 | 26.86 | 26.86 | 26.75 | 26.77 | 2,902 | -0.04(-0.13%) |
Apr 15, 2019 | 26.81 | 26.84 | 26.76 | 26.81 | 5,352 | -0.03(-0.11%) |
Apr 12, 2019 | 26.84 | 26.84 | 26.75 | 26.84 | 11,100 | +0.05(+0.17%) |
Apr 11, 2019 | 27.00 | 27.00 | 26.75 | 26.79 | 4,851 | -0.10(-0.35%) |
Apr 10, 2019 | 26.82 | 26.89 | 26.77 | 26.89 | 13,157 | +0.12(+0.43%) |
Apr 09, 2019 | 26.80 | 26.80 | 26.73 | 26.77 | 4,001 | +0.00(+0.02%) |
Apr 08, 2019 | 26.72 | 26.77 | 26.72 | 26.77 | 4,635 | +0.05(+0.18%) |
Apr 05, 2019 | 26.77 | 26.80 | 26.72 | 26.72 | 2,000 | -0.02(-0.08%) |
Apr 04, 2019 | 26.75 | 26.75 | 26.71 | 26.75 | 3,779 | +0.03(+0.11%) |
Apr 03, 2019 | 26.62 | 26.75 | 26.62 | 26.71 | 5,802 | +0.11(+0.40%) |
Apr 02, 2019 | 26.50 | 26.65 | 26.50 | 26.61 | 13,154 | -0.05(-0.18%) |
Apr 01, 2019 | 26.58 | 26.66 | 26.58 | 26.66 | 15,732 | +0.11(+0.41%) |
Mar 29, 2019 | 26.60 | 26.60 | 26.47 | 26.55 | 5,200 | -0.03(-0.10%) |
Mar 28, 2019 | 26.54 | 26.61 | 26.54 | 26.58 | 3,303 | +0.01(+0.02%) |
Mar 27, 2019 | 26.67 | 26.67 | 26.57 | 26.57 | 2,316 | -0.04(-0.14%) |
Mar 26, 2019 | 26.64 | 26.66 | 26.61 | 26.61 | 2,056 | +0.05(+0.19%) |
Mar 25, 2019 | 26.42 | 26.55 | 26.35 | 26.55 | 3,167 | +0.00(+0.02%) |
Mar 22, 2019 | 26.67 | 26.67 | 26.55 | 26.55 | 1,600 | -0.20(-0.76%) |
Mar 21, 2019 | 26.81 | 26.81 | 26.72 | 26.75 | 1,773 | +0.01(+0.05%) |
Mar 20, 2019 | 26.62 | 26.74 | 26.59 | 26.74 | 10,028 | +0.06(+0.22%) |
Mar 19, 2019 | 26.69 | 26.69 | 26.68 | 26.68 | 310 | +0.04(+0.13%) |
Mar 18, 2019 | 26.69 | 26.69 | 26.60 | 26.64 | 13,048 | +0.07(+0.24%) |
Mar 15, 2019 | 26.50 | 26.64 | 26.50 | 26.58 | 8,100 | +0.14(+0.53%) |
Mar 14, 2019 | 26.45 | 26.50 | 26.44 | 26.44 | 4,223 | -0.09(-0.35%) |
Mar 13, 2019 | 26.34 | 26.57 | 26.34 | 26.53 | 6,571 | +0.12(+0.44%) |
Mar 12, 2019 | 26.38 | 26.43 | 26.37 | 26.41 | 6,097 | +0.07(+0.27%) |
Mar 11, 2019 | 26.27 | 26.37 | 26.27 | 26.34 | 8,300 | +0.18(+0.70%) |
Mar 08, 2019 | 26.25 | 26.25 | 26.11 | 26.16 | 5,300 | -0.12(-0.47%) |
Mar 07, 2019 | 26.39 | 26.39 | 26.28 | 26.28 | 9,445 | -0.10(-0.36%) |
Mar 06, 2019 | 26.38 | 26.39 | 26.38 | 26.38 | 3,316 | -0.01(-0.02%) |
Mar 05, 2019 | 26.38 | 26.40 | 26.38 | 26.39 | 21,333 | +0.01(+0.02%) |
Mar 04, 2019 | 26.50 | 26.53 | 26.33 | 26.38 | 11,118 | -0.12(-0.46%) |
Mar 01, 2019 | 26.57 | 26.57 | 26.38 | 26.50 | 14,400 | -0.05(-0.17%) |
Feb 28, 2019 | 26.54 | 26.57 | 26.52 | 26.55 | 1,730 | +0.00(+0.00%) |
Feb 27, 2019 | 26.52 | 26.57 | 26.52 | 26.55 | 3,033 | -0.01(-0.04%) |
Feb 26, 2019 | 26.52 | 26.57 | 26.52 | 26.56 | 5,710 | +0.03(+0.12%) |
Feb 25, 2019 | 26.53 | 26.57 | 26.51 | 26.52 | 10,618 | -0.02(-0.06%) |
Feb 22, 2019 | 26.44 | 26.55 | 26.44 | 26.54 | 1,700 | +0.12(+0.45%) |
Feb 21, 2019 | 26.41 | 26.42 | 26.37 | 26.42 | 5,479 | -0.03(-0.12%) |
Feb 20, 2019 | 26.45 | 26.51 | 26.43 | 26.45 | 5,561 | +0.02(+0.08%) |
Feb 19, 2019 | 26.40 | 26.43 | 26.20 | 26.43 | 9,780 | +0.02(+0.08%) |
Feb 15, 2019 | 26.40 | 26.41 | 26.33 | 26.41 | 2,000 | +0.17(+0.65%) |
Feb 14, 2019 | 26.27 | 26.30 | 26.22 | 26.24 | 6,531 | -0.02(-0.08%) |
Feb 13, 2019 | 26.19 | 26.28 | 26.19 | 26.26 | 31,203 | +0.07(+0.25%) |
Feb 12, 2019 | 26.09 | 26.21 | 26.09 | 26.20 | 4,336 | +0.14(+0.52%) |
Feb 11, 2019 | 26.34 | 26.34 | 26.03 | 26.06 | 9,471 | -0.03(-0.11%) |
Feb 08, 2019 | 25.74 | 26.12 | 25.74 | 26.09 | 5,900 | -0.03(-0.11%) |
Feb 07, 2019 | 26.26 | 26.26 | 26.05 | 26.12 | 1,731 | -0.15(-0.57%) |
Feb 06, 2019 | 26.31 | 26.31 | 26.22 | 26.27 | 5,320 | -0.02(-0.06%) |
Feb 05, 2019 | 26.21 | 26.30 | 26.21 | 26.29 | 4,178 | +0.11(+0.40%) |
Feb 04, 2019 | 26.15 | 26.22 | 26.11 | 26.18 | 12,156 | +0.03(+0.11%) |
Feb 01, 2019 | 26.27 | 26.27 | 26.14 | 26.15 | 4,600 | +0.00(+0.02%) |
Jan 31, 2019 | 26.15 | 26.18 | 26.14 | 26.14 | 2,000 | +0.10(+0.38%) |
Jan 30, 2019 | 25.95 | 26.05 | 25.91 | 26.05 | 6,536 | +0.19(+0.74%) |
Jan 29, 2019 | 25.87 | 25.88 | 25.83 | 25.85 | 1,182 | +0.09(+0.36%) |
Jan 28, 2019 | 25.69 | 25.82 | 25.69 | 25.76 | 5,039 | -0.09(-0.35%) |
Jan 25, 2019 | 25.98 | 25.98 | 25.80 | 25.85 | 3,500 | +0.12(+0.45%) |
Jan 24, 2019 | 25.71 | 25.75 | 25.71 | 25.73 | 6,562 | +0.06(+0.25%) |
Jan 23, 2019 | 25.60 | 25.68 | 25.60 | 25.67 | 4,027 | +0.07(+0.27%) |
Jan 22, 2019 | 25.65 | 25.68 | 25.59 | 25.60 | 2,748 | -0.14(-0.54%) |
Jan 18, 2019 | 25.74 | 25.74 | 25.70 | 25.74 | 12,900 | +0.15(+0.59%) |
Jan 17, 2019 | 25.61 | 25.64 | 25.56 | 25.59 | 4,110 | -0.01(-0.04%) |
Jan 16, 2019 | 25.70 | 25.70 | 25.55 | 25.60 | 6,697 | +0.10(+0.39%) |
Jan 15, 2019 | 25.52 | 25.52 | 25.50 | 25.50 | 755 | +0.07(+0.28%) |
Jan 14, 2019 | 25.55 | 25.55 | 25.37 | 25.43 | 5,559 | -0.04(-0.14%) |
Jan 11, 2019 | 25.46 | 25.49 | 25.46 | 25.46 | 1,900 | +0.02(+0.06%) |
Jan 10, 2019 | 25.36 | 25.45 | 25.35 | 25.45 | 9,193 | +0.04(+0.18%) |
Jan 09, 2019 | 25.22 | 25.42 | 25.22 | 25.41 | 2,705 | +0.19(+0.73%) |
Jan 08, 2019 | 25.33 | 25.33 | 25.19 | 25.22 | 3,879 | -0.02(-0.08%) |
Jan 07, 2019 | 25.17 | 25.95 | 25.11 | 25.24 | 7,951 | +0.15(+0.60%) |
Jan 04, 2019 | 24.77 | 25.09 | 24.77 | 25.09 | 6,800 | +0.29(+1.19%) |
Jan 03, 2019 | 24.76 | 24.87 | 24.70 | 24.80 | 22,321 | +0.01(+0.02%) |
Jan 02, 2019 | 24.34 | 24.80 | 24.34 | 24.79 | 8,981 | -0.01(-0.04%) |
Dec 31, 2018 | 24.82 | 24.82 | 24.75 | 24.80 | 15,800 | +0.08(+0.32%) |
Dec 28, 2018 | 24.62 | 24.74 | 24.62 | 24.72 | 70,100 | +0.13(+0.53%) |
Dec 27, 2018 | 24.99 | 24.99 | 24.44 | 24.59 | 14,707 | -0.37(-1.50%) |
Dec 26, 2018 | 24.80 | 24.96 | 24.56 | 24.96 | 6,277 | +0.29(+1.18%) |
Dec 24, 2018 | 24.32 | 24.84 | 24.32 | 24.67 | 9,100 | -0.14(-0.55%) |
Dec 21, 2018 | 24.96 | 25.08 | 24.76 | 24.81 | 8,300 | -0.12(-0.50%) |
Dec 20, 2018 | 25.29 | 25.29 | 24.93 | 24.93 | 49,082 | -0.16(-0.62%) |
Dec 19, 2018 | 25.37 | 25.37 | 25.09 | 25.09 | 3,125 | -0.12(-0.50%) |
Dec 18, 2018 | 25.27 | 25.27 | 25.21 | 25.21 | 941 | +0.02(+0.06%) |
Dec 17, 2018 | 25.34 | 25.34 | 25.20 | 25.20 | 5,158 | -0.16(-0.61%) |
Dec 14, 2018 | 25.50 | 25.50 | 25.32 | 25.36 | 25,600 | -0.17(-0.67%) |
Dec 13, 2018 | 25.60 | 25.60 | 25.51 | 25.52 | 10,867 | -0.00(-0.00%) |
Dec 12, 2018 | 25.57 | 25.60 | 25.50 | 25.53 | 8,591 | +0.13(+0.51%) |
Dec 11, 2018 | 25.42 | 25.54 | 25.38 | 25.39 | 7,222 | -0.03(-0.11%) |
Dec 10, 2018 | 25.46 | 25.46 | 25.32 | 25.42 | 4,990 | -0.11(-0.42%) |
Dec 07, 2018 | 25.63 | 25.65 | 25.48 | 25.53 | 10,800 | -0.08(-0.31%) |
Dec 06, 2018 | 25.49 | 25.61 | 25.46 | 25.61 | 17,278 | -0.07(-0.27%) |
Dec 04, 2018 | 25.90 | 25.91 | 25.67 | 25.68 | 19,900 | -0.21(-0.80%) |
Dec 03, 2018 | 25.84 | 25.89 | 25.84 | 25.89 | 1,633 | +0.17(+0.65%) |
Nov 30, 2018 | 25.75 | 25.75 | 25.58 | 25.72 | 15,000 | +0.06(+0.21%) |
Nov 29, 2018 | 25.63 | 25.67 | 25.60 | 25.66 | 8,048 | -0.01(-0.02%) |
Nov 28, 2018 | 25.48 | 25.68 | 25.48 | 25.67 | 2,789 | +0.20(+0.78%) |
Nov 27, 2018 | 25.45 | 25.48 | 25.39 | 25.47 | 3,971 | +0.00(+0.00%) |
Nov 26, 2018 | 25.40 | 25.47 | 25.40 | 25.47 | 2,960 | +0.07(+0.28%) |
Nov 23, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 900 | -0.17(-0.66%) |
Nov 21, 2018 | 25.57 | 25.57 | 25.57 | 0 | +0.14(+0.55%) | |
Nov 20, 2018 | 25.58 | 25.58 | 25.40 | 25.43 | 5,332 | -0.22(-0.86%) |
Nov 19, 2018 | 25.68 | 25.72 | 25.65 | 25.65 | 986 | -0.12(-0.46%) |
Nov 16, 2018 | 25.70 | 25.80 | 25.70 | 25.77 | 3,200 | +0.11(+0.43%) |
Nov 15, 2018 | 25.65 | 25.75 | 25.59 | 25.66 | 6,378 | -0.01(-0.02%) |
Nov 14, 2018 | 25.64 | 25.68 | 25.64 | 25.67 | 1,656 | +0.02(+0.06%) |
Nov 13, 2018 | 25.75 | 25.75 | 25.64 | 25.65 | 2,744 | -0.04(-0.16%) |
Nov 12, 2018 | 25.68 | 25.84 | 25.68 | 25.69 | 9,184 | -0.14(-0.54%) |
Nov 09, 2018 | 25.87 | 25.87 | 25.80 | 25.83 | 2,200 | -0.15(-0.58%) |
Nov 08, 2018 | 26.00 | 26.00 | 25.94 | 25.98 | 1,442 | -0.06(-0.25%) |
Nov 07, 2018 | 25.98 | 26.05 | 25.98 | 26.04 | 3,999 | +0.24(+0.95%) |
Nov 06, 2018 | 25.89 | 25.89 | 25.80 | 25.80 | 2,272 | -0.02(-0.08%) |
Nov 05, 2018 | 25.79 | 25.84 | 25.74 | 25.82 | 2,581 | +0.04(+0.16%) |
Nov 02, 2018 | 25.81 | 25.90 | 25.73 | 25.78 | 8,700 | +0.45(+1.77%) |
Nov 01, 2018 | 25.53 | 25.84 | 25.33 | 25.33 | 8,112 | -0.40(-1.57%) |
Oct 31, 2018 | 25.73 | 25.76 | 25.66 | 25.73 | 8,438 | +0.41(+1.63%) |
Oct 30, 2018 | 25.52 | 25.55 | 25.32 | 25.32 | 3,097 | +0.12(+0.48%) |
Oct 29, 2018 | 25.72 | 25.75 | 25.20 | 25.20 | 8,671 | -0.35(-1.37%) |
Oct 26, 2018 | 25.56 | 25.68 | 25.51 | 25.55 | 7,500 | -0.17(-0.66%) |
Oct 25, 2018 | 25.67 | 25.74 | 25.63 | 25.72 | 3,942 | +0.09(+0.36%) |
Oct 24, 2018 | 25.71 | 25.74 | 25.59 | 25.63 | 3,663 | -0.17(-0.65%) |
Oct 23, 2018 | 25.87 | 25.87 | 25.66 | 25.80 | 4,494 | -0.14(-0.52%) |
Oct 22, 2018 | 25.93 | 26.01 | 25.93 | 25.93 | 11,062 | -0.09(-0.35%) |
Oct 19, 2018 | 25.99 | 26.04 | 25.93 | 26.02 | 7,100 | +0.10(+0.40%) |
Oct 18, 2018 | 26.03 | 26.11 | 25.92 | 25.92 | 12,067 | -0.30(-1.14%) |
Oct 17, 2018 | 26.20 | 26.22 | 26.14 | 26.22 | 4,380 | -0.01(-0.03%) |
Oct 16, 2018 | 26.11 | 26.23 | 26.11 | 26.23 | 3,287 | +0.16(+0.60%) |
Oct 15, 2018 | 25.95 | 26.09 | 25.92 | 26.07 | 13,295 | +0.17(+0.65%) |
Oct 12, 2018 | 26.00 | 26.05 | 25.88 | 25.90 | 6,400 | -0.04(-0.13%) |
Oct 11, 2018 | 26.01 | 26.02 | 25.93 | 25.93 | 8,444 | -0.12(-0.48%) |
Oct 10, 2018 | 26.33 | 26.36 | 26.06 | 26.06 | 25,203 | -0.39(-1.47%) |
Oct 09, 2018 | 26.35 | 26.45 | 26.35 | 26.45 | 9,958 | +0.11(+0.41%) |
Oct 08, 2018 | 26.32 | 26.35 | 26.30 | 26.34 | 6,813 | -0.06(-0.22%) |
Oct 05, 2018 | 26.52 | 26.53 | 26.36 | 26.40 | 7,900 | -0.17(-0.64%) |
Oct 04, 2018 | 26.72 | 26.72 | 26.57 | 26.57 | 4,432 | -0.19(-0.70%) |
Oct 03, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 1,045 | -0.05(-0.18%) |
Oct 02, 2018 | 26.76 | 26.85 | 26.76 | 26.81 | 5,200 | -0.05(-0.17%) |
Oct 01, 2018 | 26.82 | 26.90 | 26.82 | 26.85 | 4,944 | +0.09(+0.35%) |
Sep 28, 2018 | 26.77 | 26.86 | 26.76 | 26.76 | 7,200 | -0.06(-0.24%) |
Sep 27, 2018 | 26.80 | 26.89 | 26.80 | 26.82 | 3,415 | -0.19(-0.72%) |
Sep 26, 2018 | 27.02 | 27.03 | 26.99 | 27.02 | 5,142 | +0.07(+0.25%) |
Sep 25, 2018 | 27.03 | 27.03 | 26.94 | 26.95 | 4,520 | -0.02(-0.06%) |
Sep 24, 2018 | 27.04 | 27.04 | 26.94 | 26.97 | 3,749 | -0.02(-0.09%) |
Sep 21, 2018 | 27.00 | 27.04 | 26.98 | 26.99 | 3,200 | +0.08(+0.30%) |
Sep 20, 2018 | 26.84 | 26.91 | 26.80 | 26.91 | 9,008 | +0.08(+0.28%) |
Sep 19, 2018 | 26.79 | 26.87 | 26.79 | 26.83 | 2,981 | +0.09(+0.32%) |
Sep 18, 2018 | 26.78 | 26.79 | 26.74 | 26.75 | 7,556 | +0.11(+0.40%) |
Sep 17, 2018 | 26.50 | 26.73 | 26.50 | 26.64 | 3,591 | -0.08(-0.30%) |
Sep 14, 2018 | 26.60 | 26.77 | 26.60 | 26.72 | 8,900 | -0.01(-0.03%) |
Sep 13, 2018 | 26.70 | 26.75 | 26.68 | 26.73 | 10,159 | +0.06(+0.23%) |
Sep 12, 2018 | 26.51 | 26.70 | 26.51 | 26.67 | 46,504 | +0.07(+0.27%) |
Sep 11, 2018 | 26.55 | 26.59 | 26.54 | 26.59 | 7,586 | +0.05(+0.18%) |
Sep 10, 2018 | 26.50 | 26.70 | 26.48 | 26.55 | 18,429 | +0.01(+0.03%) |
Sep 07, 2018 | 26.61 | 26.63 | 26.52 | 26.54 | 5,600 | -0.11(-0.41%) |
Sep 06, 2018 | 26.55 | 26.67 | 26.55 | 26.65 | 17,743 | +0.00(+0.00%) |
Sep 05, 2018 | 26.66 | 26.70 | 26.65 | 26.65 | 6,816 | -0.07(-0.26%) |
Sep 04, 2018 | 26.79 | 26.79 | 26.72 | 26.72 | 6,361 | -0.18(-0.67%) |
Aug 31, 2018 | 26.90 | 26.90 | 26.90 | 0 | -0.01(-0.02%) | |
Aug 30, 2018 | 27.05 | 27.05 | 26.89 | 26.91 | 12,502 | -0.09(-0.35%) |
Aug 29, 2018 | 26.92 | 27.04 | 26.92 | 27.00 | 9,600 | +0.00(+0.00%) |
Aug 28, 2018 | 27.02 | 27.02 | 26.98 | 27.00 | 1,121 | -0.03(-0.13%) |
Aug 27, 2018 | 26.86 | 27.07 | 26.86 | 27.03 | 5,665 | +0.15(+0.58%) |
Aug 24, 2018 | 26.73 | 26.88 | 26.73 | 26.88 | 49,200 | +0.10(+0.37%) |
Aug 23, 2018 | 27.00 | 27.00 | 26.78 | 26.78 | 11,482 | -0.13(-0.50%) |
Aug 22, 2018 | 26.75 | 26.95 | 26.75 | 26.91 | 4,224 | +0.11(+0.40%) |
Aug 21, 2018 | 26.78 | 26.95 | 26.75 | 26.81 | 9,742 | +0.04(+0.16%) |
Aug 20, 2018 | 26.65 | 26.78 | 26.65 | 26.77 | 5,673 | +0.12(+0.43%) |
Aug 17, 2018 | 26.62 | 26.66 | 26.62 | 26.65 | 2,500 | +0.03(+0.13%) |
Aug 16, 2018 | 26.49 | 26.67 | 26.49 | 26.62 | 10,326 | +0.15(+0.57%) |
Aug 15, 2018 | 26.49 | 26.50 | 26.41 | 26.46 | 9,103 | -0.18(-0.66%) |
Aug 14, 2018 | 26.59 | 26.64 | 26.59 | 26.64 | 1,165 | +0.02(+0.06%) |
Aug 13, 2018 | 26.87 | 26.87 | 26.56 | 26.62 | 3,234 | -0.18(-0.66%) |
Aug 10, 2018 | 26.77 | 26.82 | 26.74 | 26.80 | 5,200 | -0.17(-0.63%) |
Aug 09, 2018 | 27.02 | 27.03 | 26.97 | 26.97 | 4,876 | -0.05(-0.19%) |
Aug 08, 2018 | 27.07 | 27.07 | 27.02 | 27.02 | 4,087 | -0.07(-0.27%) |
Aug 07, 2018 | 27.07 | 27.13 | 27.07 | 27.09 | 7,064 | +0.12(+0.46%) |
Aug 06, 2018 | 26.99 | 27.06 | 26.96 | 26.97 | 7,860 | -0.04(-0.13%) |
Aug 03, 2018 | 27.00 | 27.04 | 27.00 | 27.00 | 1,900 | +0.08(+0.32%) |
Aug 02, 2018 | 26.69 | 27.00 | 26.69 | 26.92 | 6,212 | -0.14(-0.52%) |
Aug 01, 2018 | 27.08 | 27.08 | 26.95 | 27.06 | 6,351 | -0.08(-0.29%) |
Jul 31, 2018 | 27.13 | 27.18 | 27.13 | 27.14 | 2,238 | +0.13(+0.50%) |
Jul 30, 2018 | 27.00 | 27.05 | 26.98 | 27.01 | 4,310 | -0.08(-0.31%) |
Jul 27, 2018 | 27.11 | 27.11 | 27.09 | 27.09 | 3,300 | +0.01(+0.04%) |
Jul 26, 2018 | 27.16 | 27.16 | 27.08 | 27.08 | 3,548 | +0.05(+0.18%) |
Jul 25, 2018 | 27.08 | 27.08 | 26.96 | 27.03 | 9,321 | +0.05(+0.20%) |
Jul 24, 2018 | 27.03 | 27.03 | 26.87 | 26.98 | 15,545 | +0.10(+0.35%) |
Jul 23, 2018 | 26.94 | 27.03 | 26.79 | 26.88 | 12,642 | -0.07(-0.26%) |
Jul 20, 2018 | 26.89 | 26.95 | 26.89 | 26.95 | 639 | +0.02(+0.07%) |
Jul 19, 2018 | 26.90 | 26.94 | 26.83 | 26.93 | 9,790 | +0.00(+0.00%) |
Jul 18, 2018 | 26.96 | 26.97 | 26.92 | 26.93 | 3,101 | +0.01(+0.03%) |
Jul 17, 2018 | 26.91 | 26.96 | 26.90 | 26.92 | 7,702 | -0.02(-0.07%) |
Jul 16, 2018 | 27.05 | 27.05 | 26.86 | 26.94 | 7,704 | -0.04(-0.15%) |
Jul 13, 2018 | 26.90 | 26.99 | 26.90 | 26.98 | 21,075 | +0.05(+0.20%) |
Jul 12, 2018 | 26.85 | 26.96 | 26.85 | 26.93 | 9,990 | +0.04(+0.13%) |
Jul 11, 2018 | 26.99 | 26.99 | 26.86 | 26.89 | 7,867 | -0.16(-0.59%) |
Jul 10, 2018 | 27.03 | 27.16 | 26.90 | 27.05 | 5,805 | +0.02(+0.07%) |
Jul 09, 2018 | 27.03 | 27.03 | 27.00 | 27.03 | 11,769 | +0.12(+0.44%) |
Jul 06, 2018 | 26.87 | 26.98 | 26.87 | 26.91 | 1,393 | +0.07(+0.27%) |
Jul 05, 2018 | 26.69 | 26.89 | 26.68 | 26.84 | 7,903 | +0.29(+1.09%) |
Jul 03, 2018 | 26.55 | 26.55 | 26.55 | 0 | -0.07(-0.26%) | |
Jul 02, 2018 | 26.60 | 26.68 | 26.55 | 26.62 | 7,020 | -0.18(-0.68%) |
Jun 29, 2018 | 26.88 | 26.88 | 26.77 | 26.80 | 25,645 | +0.10(+0.39%) |
Jun 28, 2018 | 26.71 | 26.75 | 26.62 | 26.70 | 12,920 | -0.21(-0.79%) |
Jun 27, 2018 | 27.12 | 27.12 | 26.91 | 26.91 | 13,786 | -0.09(-0.33%) |
Jun 26, 2018 | 26.94 | 27.00 | 26.93 | 27.00 | 10,594 | +0.03(+0.09%) |
Jun 25, 2018 | 27.00 | 27.01 | 26.92 | 26.97 | 7,430 | -0.16(-0.60%) |
Jun 22, 2018 | 27.20 | 27.20 | 27.10 | 27.14 | 15,769 | +0.08(+0.29%) |
Jun 21, 2018 | 27.12 | 27.12 | 27.03 | 27.06 | 4,292 | -0.06(-0.22%) |
Jun 20, 2018 | 27.26 | 27.26 | 27.08 | 27.12 | 14,250 | -0.04(-0.14%) |
Jun 19, 2018 | 27.17 | 27.19 | 27.02 | 27.16 | 9,158 | -0.03(-0.11%) |
Jun 18, 2018 | 27.14 | 27.19 | 27.10 | 27.19 | 2,200 | +0.02(+0.07%) |
Jun 15, 2018 | 27.34 | 27.34 | 27.17 | 16,260 | -0.17(-0.62%) | |
Jun 14, 2018 | 27.30 | 27.41 | 27.30 | 27.34 | 12,351 | -0.02(-0.09%) |
Jun 13, 2018 | 27.37 | 27.42 | 27.36 | 27.36 | 2,123 | -0.07(-0.24%) |
Jun 12, 2018 | 27.49 | 27.49 | 27.41 | 27.43 | 1,080 | +0.03(+0.11%) |
Jun 11, 2018 | 27.48 | 27.48 | 27.37 | 27.40 | 17,632 | -0.01(-0.02%) |
Jun 08, 2018 | 27.31 | 27.41 | 27.31 | 27.41 | 4,970 | +0.02(+0.07%) |
Jun 07, 2018 | 27.42 | 27.42 | 27.30 | 27.39 | 3,735 | -0.05(-0.19%) |
Jun 06, 2018 | 27.36 | 27.44 | 27.35 | 27.44 | 7,124 | +0.06(+0.22%) |
Jun 05, 2018 | 27.40 | 27.44 | 27.37 | 27.38 | 8,704 | -0.05(-0.20%) |
Jun 04, 2018 | 27.52 | 27.52 | 27.37 | 27.43 | 8,243 | +0.07(+0.27%) |
Jun 01, 2018 | 27.36 | 27.36 | 27.25 | 27.36 | 45,749 | +0.07(+0.26%) |
May 31, 2018 | 27.27 | 27.35 | 27.16 | 27.29 | 9,881 | -0.07(-0.26%) |
May 30, 2018 | 27.24 | 27.36 | 27.19 | 27.36 | 11,199 | +0.23(+0.85%) |
May 29, 2018 | 27.27 | 27.27 | 27.11 | 27.13 | 6,671 | -0.23(-0.84%) |
May 25, 2018 | 27.36 | 27.36 | 27.36 | 0 | -0.05(-0.19%) | |
May 24, 2018 | 27.41 | 27.43 | 27.34 | 27.41 | 25,866 | +0.00(+0.01%) |
May 23, 2018 | 27.39 | 27.41 | 27.25 | 27.41 | 5,016 | -0.03(-0.11%) |
May 22, 2018 | 27.40 | 27.46 | 27.39 | 27.44 | 14,529 | +0.08(+0.30%) |
May 21, 2018 | 27.24 | 27.39 | 27.24 | 27.35 | 6,953 | +0.10(+0.38%) |
May 18, 2018 | 27.22 | 27.29 | 27.22 | 27.25 | 10,683 | -0.01(-0.05%) |
May 17, 2018 | 27.36 | 27.40 | 27.26 | 27.26 | 38,080 | -0.10(-0.35%) |
May 16, 2018 | 27.30 | 27.40 | 27.28 | 27.36 | 8,965 | +0.04(+0.15%) |
May 15, 2018 | 27.34 | 27.43 | 27.29 | 27.32 | 50,826 | -0.21(-0.76%) |
May 14, 2018 | 27.57 | 27.58 | 27.53 | 27.53 | 4,251 | -0.02(-0.07%) |
May 11, 2018 | 27.52 | 27.55 | 27.52 | 27.55 | 16,812 | +0.08(+0.30%) |
May 10, 2018 | 27.42 | 27.53 | 27.42 | 27.47 | 2,962 | +0.12(+0.44%) |
May 09, 2018 | 27.34 | 27.43 | 27.32 | 27.35 | 16,060 | +0.12(+0.43%) |
May 08, 2018 | 27.33 | 27.33 | 27.10 | 27.23 | 15,169 | -0.00(-0.00%) |
May 07, 2018 | 27.30 | 27.36 | 27.23 | 27.23 | 8,949 | -0.14(-0.51%) |
May 04, 2018 | 27.07 | 27.40 | 27.07 | 27.37 | 6,184 | +0.13(+0.46%) |
May 03, 2018 | 27.37 | 27.37 | 27.15 | 27.24 | 44,556 | -0.05(-0.17%) |
May 02, 2018 | 27.45 | 27.45 | 27.29 | 27.29 | 8,583 | -0.03(-0.11%) |