Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.69 | 25.80 | 25.66 | 25.80 | 2,847 | +0.02(+0.06%) |
Apr 29, 2019 | 25.76 | 25.83 | 25.76 | 25.78 | 1,913 | +0.05(+0.18%) |
Apr 26, 2019 | 25.64 | 25.79 | 25.59 | 25.74 | 55,543 | +0.09(+0.34%) |
Apr 25, 2019 | 25.65 | 25.65 | 25.49 | 25.65 | 5,350 | +0.00(+0.01%) |
Apr 24, 2019 | 25.71 | 25.71 | 25.64 | 25.65 | 11,811 | -0.04(-0.16%) |
Apr 23, 2019 | 25.62 | 25.71 | 25.57 | 25.69 | 2,589 | +0.22(+0.88%) |
Apr 22, 2019 | 25.39 | 25.46 | 25.39 | 25.46 | 9,938 | +0.03(+0.11%) |
Apr 18, 2019 | 25.42 | 25.47 | 25.37 | 25.44 | 18,479 | +0.02(+0.09%) |
Apr 17, 2019 | 25.49 | 25.49 | 25.37 | 25.41 | 10,369 | -0.03(-0.12%) |
Apr 16, 2019 | 25.50 | 25.50 | 25.41 | 25.44 | 154,854 | +0.00(+0.01%) |
Apr 15, 2019 | 25.44 | 25.46 | 25.37 | 25.44 | 10,102 | -0.01(-0.03%) |
Apr 12, 2019 | 25.44 | 25.47 | 25.38 | 25.45 | 16,556 | +0.15(+0.57%) |
Apr 11, 2019 | 25.31 | 25.33 | 25.25 | 25.30 | 11,475 | +0.02(+0.09%) |
Apr 10, 2019 | 25.26 | 25.39 | 25.24 | 25.28 | 22,993 | +0.12(+0.46%) |
Apr 09, 2019 | 25.19 | 25.24 | 25.16 | 25.16 | 28,395 | -0.29(-1.12%) |
Apr 08, 2019 | 25.40 | 25.45 | 25.24 | 25.45 | 36,818 | +0.12(+0.48%) |
Apr 05, 2019 | 25.31 | 25.34 | 25.28 | 25.32 | 11,856 | +0.12(+0.48%) |
Apr 04, 2019 | 25.27 | 25.27 | 25.14 | 25.20 | 1,954 | +0.05(+0.18%) |
Apr 03, 2019 | 25.17 | 25.25 | 25.12 | 25.16 | 20,509 | +0.05(+0.21%) |
Apr 02, 2019 | 25.23 | 25.23 | 25.02 | 25.10 | 8,566 | +0.13(+0.51%) |
Apr 01, 2019 | 24.87 | 25.07 | 24.87 | 24.98 | 17,922 | +0.15(+0.60%) |
Mar 29, 2019 | 24.72 | 24.83 | 24.66 | 24.83 | 18,692 | +0.18(+0.74%) |
Mar 28, 2019 | 24.63 | 24.65 | 24.56 | 24.64 | 8,677 | +0.11(+0.43%) |
Mar 27, 2019 | 24.53 | 24.56 | 24.47 | 24.54 | 4,088 | -0.12(-0.47%) |
Mar 26, 2019 | 24.72 | 24.75 | 24.58 | 24.65 | 10,865 | +0.14(+0.59%) |
Mar 25, 2019 | 24.48 | 24.52 | 24.41 | 24.51 | 3,648 | -0.03(-0.11%) |
Mar 22, 2019 | 24.85 | 24.85 | 24.54 | 24.54 | 1,922 | -0.18(-0.74%) |
Mar 21, 2019 | 24.61 | 24.72 | 24.61 | 24.72 | 19,851 | +0.11(+0.44%) |
Mar 20, 2019 | 24.71 | 24.71 | 24.58 | 24.61 | 21,003 | -0.02(-0.08%) |
Mar 19, 2019 | 24.81 | 24.81 | 24.63 | 24.63 | 11,570 | -0.00(-0.02%) |
Mar 18, 2019 | 24.64 | 24.64 | 24.62 | 24.64 | 7,082 | +0.02(+0.10%) |
Mar 15, 2019 | 24.69 | 24.69 | 24.57 | 24.61 | 5,127 | +0.07(+0.28%) |
Mar 14, 2019 | 24.71 | 24.71 | 24.54 | 24.54 | 3,499 | -0.00(-0.01%) |
Mar 13, 2019 | 24.55 | 24.58 | 24.53 | 24.55 | 40,190 | +0.07(+0.27%) |
Mar 12, 2019 | 24.50 | 24.50 | 24.47 | 24.48 | 34,467 | +0.03(+0.11%) |
Mar 11, 2019 | 24.39 | 24.45 | 24.39 | 24.45 | 19,971 | +0.16(+0.65%) |
Mar 08, 2019 | 24.25 | 24.30 | 24.24 | 24.30 | 2,456 | -0.02(-0.07%) |
Mar 07, 2019 | 24.42 | 24.42 | 24.31 | 24.31 | 3,184 | -0.09(-0.36%) |
Mar 06, 2019 | 24.44 | 24.45 | 24.40 | 24.40 | 11,060 | -0.08(-0.32%) |
Mar 05, 2019 | 24.47 | 24.48 | 24.46 | 24.48 | 7,605 | -0.08(-0.31%) |
Mar 04, 2019 | 24.69 | 24.69 | 24.39 | 24.56 | 15,781 | +0.05(+0.19%) |
Mar 01, 2019 | 24.52 | 24.53 | 24.49 | 24.51 | 10,361 | +0.08(+0.34%) |
Feb 28, 2019 | 24.44 | 24.47 | 24.43 | 24.43 | 1,264 | -0.04(-0.15%) |
Feb 27, 2019 | 24.43 | 24.48 | 24.42 | 24.46 | 29,572 | -0.10(-0.42%) |
Feb 26, 2019 | 24.34 | 24.57 | 24.34 | 24.57 | 12,529 | +0.28(+1.16%) |
Feb 25, 2019 | 24.56 | 24.56 | 24.28 | 24.28 | 4,415 | -0.18(-0.73%) |
Feb 22, 2019 | 24.64 | 24.64 | 24.43 | 24.46 | 23,178 | +0.06(+0.23%) |
Feb 21, 2019 | 24.49 | 24.49 | 24.37 | 24.41 | 6,357 | -0.03(-0.12%) |
Feb 20, 2019 | 24.43 | 24.44 | 24.41 | 24.43 | 9,199 | +0.02(+0.08%) |
Feb 19, 2019 | 24.41 | 24.44 | 24.40 | 24.41 | 13,387 | +0.03(+0.11%) |
Feb 15, 2019 | 24.38 | 24.39 | 24.36 | 24.39 | 9,933 | +0.12(+0.50%) |
Feb 14, 2019 | 24.26 | 24.31 | 24.23 | 24.27 | 18,302 | +0.04(+0.15%) |
Feb 13, 2019 | 24.29 | 24.40 | 24.23 | 24.23 | 30,792 | -0.03(-0.12%) |
Feb 12, 2019 | 24.25 | 24.30 | 24.23 | 24.26 | 39,157 | +0.12(+0.50%) |
Feb 11, 2019 | 24.16 | 24.16 | 24.12 | 24.14 | 28,015 | -0.01(-0.04%) |
Feb 08, 2019 | 24.11 | 24.14 | 24.08 | 24.14 | 13,351 | +0.02(+0.08%) |
Feb 07, 2019 | 24.20 | 24.20 | 24.06 | 24.12 | 8,195 | -0.12(-0.51%) |
Feb 06, 2019 | 24.21 | 24.26 | 24.20 | 24.25 | 19,138 | -0.02(-0.08%) |
Feb 05, 2019 | 24.14 | 24.35 | 24.14 | 24.27 | 19,645 | +0.07(+0.27%) |
Feb 04, 2019 | 24.17 | 24.20 | 24.14 | 24.20 | 72,904 | +0.09(+0.39%) |
Feb 01, 2019 | 24.15 | 24.16 | 24.11 | 24.11 | 3,738 | -0.02(-0.08%) |
Jan 31, 2019 | 24.06 | 24.13 | 24.06 | 24.13 | 6,784 | +0.08(+0.35%) |
Jan 30, 2019 | 23.98 | 24.07 | 23.96 | 24.04 | 34,448 | +0.15(+0.63%) |
Jan 29, 2019 | 23.91 | 23.99 | 23.86 | 23.89 | 14,008 | -0.01(-0.04%) |
Jan 28, 2019 | 23.98 | 23.98 | 23.83 | 23.90 | 26,196 | -0.07(-0.31%) |
Jan 25, 2019 | 23.97 | 23.99 | 23.94 | 23.98 | 10,254 | +0.09(+0.39%) |
Jan 24, 2019 | 23.86 | 23.88 | 23.85 | 23.88 | 596 | +0.02(+0.08%) |
Jan 23, 2019 | 23.72 | 23.93 | 23.72 | 23.86 | 14,230 | +0.05(+0.19%) |
Jan 22, 2019 | 23.92 | 23.99 | 23.79 | 23.82 | 36,413 | -0.18(-0.74%) |
Jan 18, 2019 | 23.91 | 23.99 | 23.89 | 23.99 | 8,652 | +0.15(+0.65%) |
Jan 17, 2019 | 23.80 | 23.84 | 23.79 | 23.84 | 13,508 | +0.06(+0.25%) |
Jan 16, 2019 | 23.79 | 23.81 | 23.78 | 23.78 | 3,771 | +0.02(+0.09%) |
Jan 15, 2019 | 23.67 | 23.76 | 23.67 | 23.76 | 13,356 | +0.09(+0.39%) |
Jan 14, 2019 | 23.71 | 23.72 | 23.66 | 23.67 | 14,113 | -0.07(-0.31%) |
Jan 11, 2019 | 23.69 | 23.77 | 23.68 | 23.74 | 11,429 | -0.02(-0.09%) |
Jan 10, 2019 | 23.68 | 23.76 | 23.55 | 23.76 | 22,872 | +0.09(+0.40%) |
Jan 09, 2019 | 23.71 | 23.75 | 23.60 | 23.67 | 24,671 | -0.02(-0.07%) |
Jan 08, 2019 | 23.62 | 23.69 | 23.42 | 23.69 | 96,224 | +0.29(+1.24%) |
Jan 07, 2019 | 23.40 | 23.51 | 23.30 | 23.40 | 19,897 | +0.11(+0.46%) |
Jan 04, 2019 | 22.88 | 23.34 | 22.88 | 23.29 | 40,269 | +0.73(+3.22%) |
Jan 03, 2019 | 22.96 | 22.96 | 22.56 | 22.56 | 6,972 | -0.55(-2.39%) |
Jan 02, 2019 | 22.95 | 23.15 | 22.95 | 23.11 | 7,853 | +0.09(+0.41%) |
Dec 31, 2018 | 23.05 | 23.12 | 22.97 | 23.02 | 45,503 | +0.08(+0.37%) |
Dec 28, 2018 | 23.14 | 23.20 | 22.91 | 22.94 | 101,154 | +0.04(+0.18%) |
Dec 27, 2018 | 22.54 | 22.90 | 22.34 | 22.90 | 37,909 | -0.02(-0.10%) |
Dec 26, 2018 | 22.20 | 22.92 | 21.98 | 22.92 | 37,310 | +0.90(+4.08%) |
Dec 24, 2018 | 22.28 | 22.37 | 22.00 | 22.02 | 41,123 | -0.44(-1.96%) |
Dec 21, 2018 | 22.96 | 23.04 | 22.41 | 22.46 | 45,716 | -0.29(-1.26%) |
Dec 20, 2018 | 23.08 | 23.08 | 22.64 | 22.75 | 42,187 | -0.37(-1.62%) |
Dec 19, 2018 | 23.45 | 23.57 | 23.01 | 23.12 | 19,284 | -0.32(-1.36%) |
Dec 18, 2018 | 23.56 | 23.56 | 23.27 | 23.44 | 14,154 | +0.02(+0.08%) |
Dec 17, 2018 | 23.71 | 23.74 | 23.34 | 23.42 | 8,694 | -0.36(-1.52%) |
Dec 14, 2018 | 24.01 | 24.01 | 23.74 | 23.78 | 103,414 | -0.36(-1.48%) |
Dec 13, 2018 | 24.23 | 24.23 | 24.06 | 24.14 | 11,812 | +0.04(+0.17%) |
Dec 12, 2018 | 24.25 | 24.37 | 24.09 | 24.09 | 5,262 | +0.07(+0.28%) |
Dec 11, 2018 | 24.25 | 24.28 | 23.93 | 24.03 | 8,362 | -0.03(-0.11%) |
Dec 10, 2018 | 24.07 | 24.07 | 23.67 | 24.05 | 32,883 | +0.03(+0.12%) |
Dec 07, 2018 | 24.32 | 24.32 | 24.03 | 24.03 | 2,698 | -0.34(-1.39%) |
Dec 06, 2018 | 24.10 | 24.36 | 23.97 | 24.36 | 69,883 | -0.02(-0.08%) |
Dec 04, 2018 | 25.13 | 25.13 | 24.37 | 24.38 | 337,770 | -0.70(-2.79%) |
Dec 03, 2018 | 25.10 | 25.17 | 25.01 | 25.08 | 27,001 | +0.24(+0.95%) |
Nov 30, 2018 | 24.71 | 24.85 | 24.64 | 24.85 | 16,516 | +0.10(+0.42%) |
Nov 29, 2018 | 24.65 | 24.74 | 24.54 | 24.74 | 5,845 | -0.04(-0.16%) |
Nov 28, 2018 | 24.33 | 24.78 | 24.20 | 24.78 | 9,769 | +0.65(+2.69%) |
Nov 27, 2018 | 24.05 | 24.13 | 24.01 | 24.13 | 4,025 | +0.05(+0.19%) |
Nov 26, 2018 | 23.96 | 24.09 | 23.91 | 24.09 | 31,631 | +0.31(+1.29%) |
Nov 23, 2018 | 23.66 | 23.78 | 23.66 | 23.78 | 2,806 | -0.12(-0.50%) |
Nov 21, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.08(+0.35%) | |
Nov 20, 2018 | 24.14 | 24.14 | 23.78 | 23.82 | 25,903 | -0.44(-1.80%) |
Nov 19, 2018 | 24.48 | 24.48 | 24.16 | 24.25 | 76,336 | -0.46(-1.87%) |
Nov 16, 2018 | 24.40 | 24.72 | 24.40 | 24.72 | 3,130 | +0.37(+1.52%) |
Nov 15, 2018 | 24.32 | 24.34 | 24.17 | 24.34 | 2,557 | +0.04(+0.18%) |
Nov 14, 2018 | 24.56 | 24.56 | 24.30 | 24.30 | 7,098 | -0.21(-0.86%) |
Nov 13, 2018 | 24.72 | 24.73 | 24.49 | 24.51 | 17,905 | +0.01(+0.04%) |
Nov 12, 2018 | 24.83 | 24.83 | 24.50 | 24.50 | 21,367 | -0.42(-1.67%) |
Nov 09, 2018 | 25.06 | 25.06 | 24.92 | 24.92 | 3,886 | -0.25(-0.98%) |
Nov 08, 2018 | 25.30 | 25.30 | 25.17 | 25.17 | 10,471 | -0.23(-0.89%) |
Nov 07, 2018 | 25.10 | 25.39 | 24.99 | 25.39 | 11,463 | +0.63(+2.54%) |
Nov 06, 2018 | 24.52 | 24.76 | 24.52 | 24.76 | 6,428 | +0.06(+0.23%) |
Nov 05, 2018 | 24.52 | 24.71 | 24.46 | 24.71 | 3,880 | +0.29(+1.18%) |
Nov 02, 2018 | 24.73 | 24.73 | 24.33 | 24.42 | 10,578 | -0.21(-0.86%) |
Nov 01, 2018 | 24.56 | 24.63 | 24.38 | 24.63 | 10,956 | +0.23(+0.95%) |
Oct 31, 2018 | 24.62 | 24.62 | 24.36 | 24.40 | 18,721 | +0.35(+1.46%) |
Oct 30, 2018 | 23.82 | 24.05 | 23.80 | 24.05 | 3,777 | +0.32(+1.37%) |
Oct 29, 2018 | 24.31 | 24.31 | 23.55 | 23.72 | 30,581 | -0.16(-0.66%) |
Oct 26, 2018 | 24.20 | 24.20 | 23.78 | 23.88 | 26,447 | -0.56(-2.27%) |
Oct 25, 2018 | 24.10 | 24.45 | 24.00 | 24.44 | 5,460 | +0.58(+2.45%) |
Oct 24, 2018 | 24.55 | 24.55 | 23.85 | 23.85 | 8,748 | -0.77(-3.12%) |
Oct 23, 2018 | 24.51 | 24.72 | 24.29 | 24.62 | 19,020 | -0.21(-0.86%) |
Oct 22, 2018 | 24.89 | 24.93 | 24.75 | 24.84 | 10,365 | -0.01(-0.04%) |
Oct 19, 2018 | 24.97 | 24.97 | 24.78 | 24.85 | 1,943 | +0.04(+0.15%) |
Oct 18, 2018 | 25.10 | 25.12 | 24.81 | 24.81 | 4,676 | -0.40(-1.58%) |
Oct 17, 2018 | 25.24 | 25.28 | 25.03 | 25.21 | 16,918 | -0.04(-0.17%) |
Oct 16, 2018 | 24.92 | 25.25 | 24.91 | 25.25 | 7,606 | +0.34(+1.38%) |
Oct 15, 2018 | 24.81 | 24.91 | 24.75 | 24.91 | 14,982 | +0.15(+0.62%) |
Oct 12, 2018 | 24.81 | 24.92 | 24.54 | 24.75 | 26,987 | +0.23(+0.95%) |
Oct 11, 2018 | 25.01 | 25.08 | 24.37 | 24.52 | 15,544 | -0.49(-1.97%) |
Oct 10, 2018 | 25.77 | 25.77 | 25.01 | 25.01 | 17,177 | -0.86(-3.33%) |
Oct 09, 2018 | 25.86 | 25.96 | 25.86 | 25.87 | 22,516 | -0.07(-0.29%) |
Oct 08, 2018 | 25.85 | 25.95 | 25.74 | 25.95 | 3,090 | +0.04(+0.14%) |
Oct 05, 2018 | 26.03 | 26.03 | 25.80 | 25.91 | 8,743 | +0.00(+0.00%) |
Oct 04, 2018 | 26.08 | 26.09 | 25.91 | 25.91 | 4,640 | -0.34(-1.31%) |
Oct 03, 2018 | 26.36 | 26.37 | 26.23 | 26.25 | 12,164 | +0.04(+0.16%) |
Oct 02, 2018 | 26.23 | 26.32 | 26.21 | 26.21 | 42,892 | +0.00(+0.01%) |
Oct 01, 2018 | 26.34 | 26.35 | 26.21 | 26.21 | 13,320 | +0.06(+0.25%) |
Sep 28, 2018 | 26.14 | 26.22 | 26.14 | 26.14 | 8,851 | -0.03(-0.12%) |
Sep 27, 2018 | 26.27 | 26.28 | 26.09 | 26.17 | 249,831 | -0.02(-0.09%) |
Sep 26, 2018 | 26.25 | 26.27 | 26.20 | 26.20 | 9,360 | -0.03(-0.11%) |
Sep 25, 2018 | 26.37 | 26.37 | 26.20 | 26.23 | 4,987 | +0.03(+0.10%) |
Sep 24, 2018 | 26.21 | 26.23 | 26.18 | 26.20 | 3,679 | -0.16(-0.59%) |
Sep 21, 2018 | 26.37 | 26.37 | 26.35 | 26.36 | 6,261 | +0.02(+0.07%) |
Sep 20, 2018 | 26.28 | 26.41 | 26.26 | 26.34 | 78,813 | +0.21(+0.82%) |
Sep 19, 2018 | 26.09 | 26.14 | 26.09 | 26.12 | 16,061 | +0.01(+0.04%) |
Sep 18, 2018 | 26.09 | 26.12 | 26.09 | 26.11 | 4,265 | +0.10(+0.39%) |
Sep 17, 2018 | 26.04 | 26.05 | 25.98 | 26.01 | 1,716 | -0.06(-0.25%) |
Sep 14, 2018 | 26.16 | 26.16 | 26.08 | 26.08 | 3,238 | +0.04(+0.14%) |
Sep 13, 2018 | 26.02 | 26.08 | 26.02 | 26.04 | 5,305 | +0.13(+0.52%) |
Sep 12, 2018 | 25.93 | 25.95 | 25.88 | 25.91 | 12,306 | -0.02(-0.09%) |
Sep 11, 2018 | 25.96 | 25.96 | 25.93 | 25.93 | 4,913 | +0.07(+0.25%) |
Sep 10, 2018 | 25.75 | 25.88 | 25.75 | 25.86 | 6,095 | +0.10(+0.40%) |
Sep 07, 2018 | 25.85 | 25.85 | 25.73 | 25.76 | 11,334 | -0.10(-0.39%) |
Sep 06, 2018 | 26.01 | 26.01 | 25.79 | 25.86 | 1,947 | -0.02(-0.07%) |
Sep 05, 2018 | 25.90 | 25.94 | 25.85 | 25.88 | 26,939 | -0.13(-0.50%) |
Sep 04, 2018 | 26.04 | 26.04 | 25.91 | 26.01 | 10,654 | +0.03(+0.11%) |
Aug 31, 2018 | 25.98 | 25.98 | 25.98 | 0 | -0.02(-0.07%) | |
Aug 30, 2018 | 26.09 | 26.13 | 26.00 | 26.00 | 6,334 | -0.16(-0.60%) |
Aug 29, 2018 | 26.02 | 26.18 | 26.02 | 26.16 | 60,572 | +0.17(+0.64%) |
Aug 28, 2018 | 26.14 | 26.14 | 25.98 | 25.99 | 8,120 | +0.01(+0.05%) |
Aug 27, 2018 | 25.96 | 26.00 | 25.96 | 25.98 | 11,962 | +0.15(+0.56%) |
Aug 24, 2018 | 25.79 | 25.85 | 25.77 | 25.84 | 12,090 | +0.12(+0.48%) |
Aug 23, 2018 | 25.77 | 25.77 | 25.66 | 25.71 | 1,827 | -0.01(-0.04%) |
Aug 22, 2018 | 25.75 | 25.77 | 25.72 | 25.73 | 7,271 | -0.06(-0.22%) |
Aug 21, 2018 | 25.74 | 25.78 | 25.73 | 25.78 | 15,019 | +0.06(+0.22%) |
Aug 20, 2018 | 25.66 | 25.73 | 25.65 | 25.73 | 24,140 | -0.02(-0.07%) |
Aug 17, 2018 | 25.64 | 25.74 | 25.57 | 25.74 | 3,130 | +0.12(+0.47%) |
Aug 16, 2018 | 25.60 | 25.63 | 25.60 | 25.62 | 715 | +0.28(+1.10%) |
Aug 15, 2018 | 25.48 | 25.48 | 25.35 | 25.35 | 1,663 | -0.23(-0.91%) |
Aug 14, 2018 | 25.52 | 25.59 | 25.52 | 25.58 | 30,854 | +0.13(+0.52%) |
Aug 13, 2018 | 25.50 | 25.53 | 25.45 | 25.45 | 30,821 | -0.06(-0.23%) |
Aug 10, 2018 | 25.54 | 25.56 | 25.50 | 25.50 | 4,857 | -0.19(-0.76%) |
Aug 09, 2018 | 25.71 | 25.71 | 25.69 | 25.70 | 9,148 | -0.01(-0.04%) |
Aug 08, 2018 | 25.90 | 25.90 | 25.66 | 25.71 | 2,174 | +0.01(+0.04%) |
Aug 07, 2018 | 25.69 | 25.72 | 25.69 | 25.70 | 1,014 | +0.07(+0.29%) |
Aug 06, 2018 | 25.59 | 25.64 | 25.54 | 25.62 | 4,750 | +0.06(+0.25%) |
Aug 03, 2018 | 25.51 | 25.56 | 25.48 | 25.56 | 40,480 | +0.09(+0.36%) |
Aug 02, 2018 | 25.37 | 25.47 | 25.28 | 25.47 | 12,987 | +0.11(+0.42%) |
Aug 01, 2018 | 25.44 | 25.44 | 25.34 | 25.36 | 7,138 | -0.02(-0.09%) |
Jul 31, 2018 | 25.43 | 25.43 | 25.36 | 25.38 | 3,592 | +0.11(+0.43%) |
Jul 30, 2018 | 25.37 | 25.37 | 25.26 | 25.27 | 8,200 | -0.07(-0.28%) |
Jul 27, 2018 | 25.50 | 25.50 | 25.34 | 25.35 | 87,870 | -0.17(-0.67%) |
Jul 26, 2018 | 25.55 | 25.55 | 25.52 | 25.52 | 2,342 | +0.04(+0.15%) |
Jul 25, 2018 | 25.44 | 25.49 | 25.41 | 25.48 | 7,341 | +0.14(+0.56%) |
Jul 24, 2018 | 25.43 | 25.46 | 25.34 | 25.34 | 8,935 | +0.04(+0.14%) |
Jul 23, 2018 | 25.20 | 25.30 | 25.20 | 25.30 | 61,258 | +0.05(+0.18%) |
Jul 20, 2018 | 25.22 | 25.29 | 25.22 | 25.25 | 4,543 | -0.05(-0.18%) |
Jul 19, 2018 | 25.35 | 25.35 | 25.26 | 25.30 | 4,824 | -0.07(-0.29%) |
Jul 18, 2018 | 25.29 | 25.44 | 25.29 | 25.37 | 41,966 | +0.04(+0.15%) |
Jul 17, 2018 | 25.21 | 25.34 | 25.21 | 25.34 | 3,533 | +0.12(+0.48%) |
Jul 16, 2018 | 25.22 | 25.22 | 25.22 | 25.22 | 452 | -0.04(-0.15%) |
Jul 13, 2018 | 25.25 | 25.25 | 25.24 | 25.25 | 12,264 | +0.02(+0.07%) |
Jul 12, 2018 | 25.17 | 25.23 | 25.15 | 25.23 | 18,800 | +0.18(+0.70%) |
Jul 11, 2018 | 25.09 | 25.11 | 25.06 | 25.06 | 6,751 | -0.14(-0.55%) |
Jul 10, 2018 | 25.13 | 25.20 | 25.13 | 25.20 | 14,949 | +0.11(+0.44%) |
Jul 09, 2018 | 25.11 | 25.11 | 25.09 | 25.09 | 26,413 | +0.16(+0.63%) |
Jul 06, 2018 | 24.78 | 24.97 | 24.78 | 24.93 | 24,918 | +0.15(+0.60%) |
Jul 05, 2018 | 24.68 | 24.78 | 24.68 | 24.78 | 7,396 | +0.06(+0.23%) |
Jul 03, 2018 | 24.72 | 24.72 | 24.72 | 0 | +0.07(+0.30%) | |
Jul 02, 2018 | 24.55 | 24.65 | 24.55 | 24.65 | 58,689 | +0.02(+0.08%) |
Jun 28, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.09(+0.38%) | |
Jun 27, 2018 | 24.80 | 24.80 | 24.51 | 24.54 | 1,012 | -0.13(-0.53%) |
Jun 26, 2018 | 24.64 | 24.72 | 24.64 | 24.67 | 11,695 | +0.03(+0.11%) |
Jun 25, 2018 | 24.80 | 24.80 | 24.51 | 24.64 | 1,406 | -0.31(-1.26%) |
Jun 22, 2018 | 24.90 | 24.96 | 24.90 | 24.96 | 14,121 | +0.09(+0.37%) |
Jun 21, 2018 | 24.86 | 24.91 | 24.85 | 24.86 | 30,875 | -0.16(-0.63%) |
Jun 20, 2018 | 24.99 | 25.03 | 24.98 | 25.02 | 4,881 | +0.09(+0.38%) |
Jun 19, 2018 | 24.88 | 24.94 | 24.88 | 24.93 | 5,687 | -0.09(-0.34%) |
Jun 15, 2018 | 25.01 | 25.01 | 25.01 | 89 | -0.08(-0.33%) | |
Jun 14, 2018 | 25.12 | 25.12 | 25.07 | 25.10 | 2,841 | -0.01(-0.04%) |
Jun 13, 2018 | 25.13 | 25.13 | 25.08 | 25.10 | 9,690 | +0.06(+0.26%) |
Jun 12, 2018 | 25.09 | 25.11 | 25.04 | 25.04 | 6,784 | -0.06(-0.26%) |
Jun 11, 2018 | 25.11 | 25.14 | 25.08 | 25.10 | 7,256 | +0.07(+0.28%) |
Jun 08, 2018 | 25.05 | 25.05 | 24.98 | 25.04 | 31,365 | +0.06(+0.24%) |
Jun 07, 2018 | 24.98 | 24.98 | 24.97 | 24.97 | 241 | +0.00(+0.00%) |
Jun 06, 2018 | 24.84 | 24.97 | 24.84 | 24.97 | 726 | +0.13(+0.52%) |
Jun 05, 2018 | 24.85 | 24.85 | 24.79 | 24.85 | 1,429 | +0.01(+0.04%) |
Jun 04, 2018 | 24.83 | 24.90 | 24.80 | 24.84 | 13,303 | +0.13(+0.52%) |
Jun 01, 2018 | 24.67 | 24.75 | 24.67 | 24.71 | 2,408 | +0.17(+0.68%) |
May 31, 2018 | 24.59 | 24.59 | 24.53 | 24.54 | 2,870 | -0.11(-0.45%) |
May 30, 2018 | 24.52 | 24.69 | 24.52 | 24.65 | 8,597 | +0.25(+1.03%) |
May 29, 2018 | 24.22 | 24.55 | 22.75 | 24.40 | 13,595 | -0.19(-0.79%) |
May 25, 2018 | 24.60 | 24.60 | 24.60 | 0 | -0.14(-0.56%) | |
May 24, 2018 | 24.68 | 24.73 | 24.51 | 24.73 | 14,254 | +0.09(+0.38%) |
May 23, 2018 | 24.60 | 24.67 | 24.58 | 24.64 | 2,093 | -0.09(-0.37%) |
May 22, 2018 | 24.74 | 24.74 | 24.70 | 24.73 | 2,392 | +0.05(+0.19%) |
May 21, 2018 | 24.72 | 24.72 | 24.65 | 24.69 | 15,872 | +0.12(+0.48%) |
May 18, 2018 | 24.58 | 24.59 | 24.57 | 24.57 | 1,331 | -0.03(-0.13%) |
May 17, 2018 | 24.58 | 24.67 | 24.56 | 24.60 | 16,644 | -0.03(-0.12%) |
May 16, 2018 | 24.58 | 24.64 | 24.54 | 24.63 | 31,183 | +0.16(+0.63%) |
May 15, 2018 | 24.60 | 24.60 | 24.48 | 24.48 | 16,453 | -0.19(-0.78%) |
May 14, 2018 | 24.73 | 24.74 | 24.67 | 24.67 | 10,726 | +0.03(+0.11%) |
May 11, 2018 | 24.72 | 24.72 | 24.61 | 24.64 | 12,762 | +0.05(+0.19%) |
May 10, 2018 | 24.59 | 24.62 | 24.47 | 24.60 | 7,955 | +0.17(+0.68%) |
May 09, 2018 | 24.28 | 24.43 | 24.25 | 24.43 | 15,099 | +0.23(+0.96%) |
May 08, 2018 | 24.23 | 24.25 | 24.14 | 24.20 | 7,331 | -0.06(-0.23%) |
May 07, 2018 | 24.34 | 24.34 | 24.23 | 24.25 | 36,106 | +0.07(+0.31%) |
May 04, 2018 | 24.09 | 24.21 | 24.09 | 24.18 | 1,413 | +0.27(+1.12%) |
May 03, 2018 | 23.77 | 23.91 | 23.72 | 23.91 | 10,407 | -0.06(-0.27%) |
May 02, 2018 | 24.15 | 24.16 | 23.96 | 23.97 | 7,273 | -0.07(-0.27%) |