Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.55 | 26.55 | 26.40 | 26.45 | 4,374 | +0.06(+0.23%) |
Apr 29, 2019 | 26.38 | 26.39 | 26.38 | 26.39 | 1,858 | +0.07(+0.27%) |
Apr 26, 2019 | 26.38 | 26.56 | 26.32 | 26.32 | 8,200 | +0.09(+0.34%) |
Apr 25, 2019 | 26.33 | 26.33 | 26.23 | 26.23 | 730 | -0.15(-0.57%) |
Apr 24, 2019 | 26.38 | 26.38 | 26.38 | 30 | +0.00(+0.00%) | |
Apr 23, 2019 | 26.36 | 26.38 | 26.33 | 26.38 | 3,198 | -0.38(-1.40%) |
Apr 22, 2019 | 26.75 | 26.75 | 26.75 | 26.75 | 189 | +0.11(+0.41%) |
Apr 18, 2019 | 26.64 | 26.64 | 26.57 | 26.64 | 700 | -0.05(-0.17%) |
Apr 17, 2019 | 26.77 | 26.77 | 26.69 | 26.69 | 1,108 | +0.32(+1.21%) |
Apr 16, 2019 | 26.48 | 26.49 | 26.37 | 26.37 | 1,296 | +0.09(+0.33%) |
Apr 15, 2019 | 26.40 | 26.40 | 26.28 | 26.28 | 618 | -0.06(-0.21%) |
Apr 12, 2019 | 26.38 | 26.38 | 26.34 | 26.34 | 900 | +0.18(+0.69%) |
Apr 11, 2019 | 26.17 | 26.27 | 26.16 | 26.16 | 5,577 | +0.21(+0.81%) |
Apr 10, 2019 | 25.98 | 25.98 | 25.95 | 25.95 | 756 | -0.09(-0.35%) |
Apr 09, 2019 | 26.09 | 26.09 | 26.04 | 26.04 | 1,541 | -0.05(-0.19%) |
Apr 08, 2019 | 26.09 | 26.09 | 26.04 | 26.09 | 2,215 | +0.13(+0.52%) |
Apr 05, 2019 | 25.93 | 25.96 | 25.89 | 25.96 | 7,800 | -0.13(-0.51%) |
Apr 04, 2019 | 26.03 | 26.19 | 26.03 | 26.09 | 4,933 | -0.02(-0.08%) |
Apr 03, 2019 | 26.17 | 26.17 | 26.11 | 26.11 | 833 | +0.31(+1.20%) |
Apr 02, 2019 | 25.61 | 25.80 | 25.56 | 25.80 | 1,321 | +0.47(+1.86%) |
Apr 01, 2019 | 25.54 | 25.54 | 25.33 | 25.33 | 1,046 | +0.33(+1.32%) |
Mar 29, 2019 | 25.09 | 25.09 | 25.00 | 25.00 | 700 | +0.20(+0.81%) |
Mar 28, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 444 | -0.55(-2.17%) |
Mar 27, 2019 | 25.41 | 25.41 | 25.31 | 25.35 | 1,358 | +0.20(+0.80%) |
Mar 26, 2019 | 25.06 | 25.15 | 25.06 | 25.15 | 3,523 | +0.18(+0.72%) |
Mar 25, 2019 | 24.97 | 24.97 | 24.97 | 43 | +0.00(+0.00%) | |
Mar 22, 2019 | 25.21 | 25.21 | 24.97 | 24.97 | 1,400 | -0.75(-2.92%) |
Mar 21, 2019 | 25.72 | 25.72 | 25.72 | 24 | +0.00(+0.00%) | |
Mar 20, 2019 | 25.78 | 25.84 | 25.72 | 25.72 | 3,919 | -0.06(-0.23%) |
Mar 19, 2019 | 25.78 | 25.78 | 25.78 | 25.78 | 1,207 | +0.07(+0.27%) |
Mar 18, 2019 | 25.88 | 25.88 | 25.71 | 25.71 | 4,044 | +0.36(+1.41%) |
Mar 15, 2019 | 25.35 | 25.35 | 25.35 | 99 | +0.00(+0.00%) | |
Mar 14, 2019 | 25.35 | 25.35 | 25.35 | 4,219 | +0.00(+0.00%) | |
Mar 13, 2019 | 25.11 | 25.35 | 25.11 | 25.35 | 7,848 | +0.38(+1.53%) |
Mar 12, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 101 | -0.04(-0.16%) |
Mar 11, 2019 | 24.75 | 25.01 | 24.75 | 25.01 | 1,507 | +0.60(+2.48%) |
Mar 08, 2019 | 24.69 | 24.69 | 24.41 | 24.41 | 2,100 | -0.33(-1.35%) |
Mar 07, 2019 | 24.86 | 24.86 | 24.74 | 24.74 | 1,271 | -0.42(-1.67%) |
Mar 06, 2019 | 25.19 | 25.19 | 25.16 | 25.16 | 1,730 | +0.19(+0.76%) |
Mar 05, 2019 | 25.00 | 25.00 | 24.97 | 24.97 | 39,817 | -0.27(-1.07%) |
Mar 04, 2019 | 25.43 | 25.43 | 25.24 | 25.24 | 6,957 | -0.09(-0.36%) |
Mar 01, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 2,000 | +0.01(+0.04%) |
Feb 28, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 1,044 | +0.32(+1.28%) |
Feb 27, 2019 | 25.09 | 25.09 | 24.94 | 25.00 | 944 | +0.28(+1.13%) |
Feb 26, 2019 | 24.70 | 25.03 | 24.66 | 24.72 | 2,515 | +0.07(+0.28%) |
Feb 25, 2019 | 24.74 | 24.74 | 24.65 | 24.65 | 1,159 | +0.03(+0.12%) |
Feb 22, 2019 | 24.41 | 24.62 | 24.41 | 24.62 | 80,500 | +0.28(+1.15%) |
Feb 21, 2019 | 24.33 | 24.34 | 24.19 | 24.34 | 1,574 | +0.42(+1.76%) |
Feb 20, 2019 | 23.92 | 23.92 | 23.92 | 23.92 | 4,374 | +0.21(+0.89%) |
Feb 19, 2019 | 23.52 | 23.71 | 23.52 | 23.71 | 2,310 | +0.42(+1.80%) |
Feb 15, 2019 | 23.03 | 23.29 | 23.03 | 23.29 | 700 | +0.00(+0.02%) |
Feb 14, 2019 | 23.29 | 23.29 | 23.29 | 46 | +0.00(+0.00%) | |
Feb 13, 2019 | 23.29 | 23.29 | 23.29 | 23.29 | 5,075 | +0.36(+1.55%) |
Feb 12, 2019 | 23.08 | 23.08 | 22.93 | 22.93 | 5,043 | +0.15(+0.66%) |
Feb 11, 2019 | 22.83 | 22.83 | 22.78 | 22.78 | 17,838 | +0.19(+0.84%) |
Feb 08, 2019 | 22.59 | 22.59 | 22.59 | 22.59 | 300 | -0.32(-1.40%) |
Feb 07, 2019 | 22.91 | 22.91 | 22.91 | 22.91 | 390 | -0.35(-1.50%) |
Feb 06, 2019 | 23.36 | 23.36 | 23.22 | 23.26 | 1,765 | -0.30(-1.28%) |
Feb 05, 2019 | 23.37 | 23.56 | 23.37 | 23.56 | 6,114 | +0.21(+0.90%) |
Feb 04, 2019 | 23.35 | 23.35 | 23.35 | 23.35 | 263 | +0.12(+0.52%) |
Feb 01, 2019 | 23.23 | 23.23 | 23.23 | 23.23 | 300 | +0.08(+0.35%) |
Jan 31, 2019 | 23.05 | 23.15 | 23.05 | 23.15 | 20,685 | -0.23(-0.98%) |
Jan 30, 2019 | 23.02 | 23.38 | 23.02 | 23.38 | 381 | -0.03(-0.13%) |
Jan 29, 2019 | 23.41 | 23.41 | 23.41 | 47 | +0.00(+0.00%) | |
Jan 28, 2019 | 23.07 | 23.41 | 23.07 | 23.41 | 1,520 | +0.31(+1.35%) |
Jan 24, 2019 | 23.10 | 23.10 | 23.10 | 0 | -0.27(-1.16%) | |
Jan 22, 2019 | 23.37 | 23.37 | 23.37 | 0 | +0.03(+0.13%) | |
Jan 18, 2019 | 23.35 | 23.35 | 23.34 | 23.34 | 2,400 | +0.57(+2.50%) |
Jan 17, 2019 | 22.88 | 22.89 | 22.73 | 22.77 | 14,777 | -0.06(-0.28%) |
Jan 16, 2019 | 22.66 | 23.08 | 22.66 | 22.83 | 3,888 | +0.32(+1.41%) |
Jan 15, 2019 | 22.45 | 22.52 | 22.45 | 22.52 | 74,160 | -0.00(-0.02%) |
Jan 14, 2019 | 22.35 | 22.54 | 22.35 | 22.52 | 93,527 | +0.26(+1.17%) |
Jan 11, 2019 | 22.36 | 22.41 | 22.26 | 22.26 | 1,600 | -0.16(-0.71%) |
Jan 10, 2019 | 22.36 | 22.42 | 22.29 | 22.42 | 3,771 | +0.31(+1.40%) |
Jan 09, 2019 | 22.21 | 22.21 | 22.11 | 22.11 | 24,543 | +0.16(+0.73%) |
Jan 08, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 47,959 | +0.20(+0.92%) |
Jan 07, 2019 | 21.81 | 21.81 | 21.75 | 21.75 | 1,007 | -0.04(-0.18%) |
Jan 04, 2019 | 21.59 | 21.79 | 21.59 | 21.79 | 7,000 | +0.28(+1.29%) |
Jan 03, 2019 | 21.34 | 21.51 | 21.17 | 21.51 | 5,487 | +0.40(+1.90%) |
Jan 02, 2019 | 21.11 | 21.11 | 21.11 | 21.11 | 1,108 | -0.29(-1.36%) |
Dec 31, 2018 | 21.41 | 21.43 | 21.39 | 21.40 | 2,300 | +0.10(+0.47%) |
Dec 28, 2018 | 21.30 | 21.45 | 21.30 | 21.30 | 3,400 | +0.28(+1.33%) |
Dec 27, 2018 | 21.05 | 21.05 | 21.02 | 21.02 | 230 | -0.07(-0.33%) |
Dec 26, 2018 | 21.09 | 21.09 | 21.09 | 21.09 | 572 | -0.56(-2.59%) |
Dec 24, 2018 | 21.65 | 21.65 | 21.65 | 21.65 | 100 | +0.38(+1.79%) |
Dec 21, 2018 | 21.27 | 21.27 | 21.27 | 21.27 | 600 | +0.17(+0.81%) |
Dec 20, 2018 | 21.20 | 21.20 | 21.10 | 21.10 | 2,040 | -0.48(-2.22%) |
Dec 19, 2018 | 21.58 | 21.58 | 21.58 | 21.58 | 1,862 | +0.17(+0.79%) |
Dec 18, 2018 | 21.68 | 21.68 | 21.41 | 21.41 | 1,335 | +0.05(+0.23%) |
Dec 17, 2018 | 21.41 | 21.41 | 21.36 | 21.36 | 6,770 | -0.23(-1.07%) |
Dec 14, 2018 | 21.63 | 21.63 | 21.59 | 21.59 | 900 | -0.14(-0.64%) |
Dec 13, 2018 | 21.95 | 21.95 | 21.73 | 21.73 | 2,353 | -0.47(-2.13%) |
Dec 12, 2018 | 22.24 | 22.24 | 22.00 | 22.20 | 12,568 | +0.21(+0.97%) |
Dec 11, 2018 | 21.96 | 21.99 | 21.95 | 21.99 | 2,744 | +0.08(+0.37%) |
Dec 10, 2018 | 22.10 | 22.10 | 21.91 | 21.91 | 3,831 | -0.40(-1.79%) |
Dec 07, 2018 | 22.31 | 22.31 | 22.31 | 22.31 | 1,400 | -0.23(-1.02%) |
Dec 06, 2018 | 22.74 | 22.74 | 22.35 | 22.54 | 2,013 | -1.37(-5.73%) |
Dec 04, 2018 | 23.88 | 23.91 | 23.75 | 23.91 | 2,500 | -0.47(-1.93%) |
Dec 03, 2018 | 24.50 | 24.55 | 24.38 | 24.38 | 1,304 | -0.11(-0.45%) |
Nov 30, 2018 | 24.30 | 24.49 | 24.30 | 24.49 | 300 | +0.11(+0.44%) |
Nov 29, 2018 | 24.47 | 24.47 | 24.38 | 24.38 | 19,127 | +0.19(+0.80%) |
Nov 28, 2018 | 24.19 | 24.19 | 24.19 | 81 | +0.00(+0.00%) | |
Nov 27, 2018 | 23.97 | 24.19 | 23.92 | 24.19 | 1,127 | +0.29(+1.21%) |
Nov 26, 2018 | 23.97 | 23.97 | 23.89 | 23.90 | 1,156 | +0.39(+1.66%) |
Nov 23, 2018 | 23.57 | 23.57 | 23.51 | 23.51 | 600 | -0.49(-2.04%) |
Nov 21, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.08(+0.33%) | |
Nov 20, 2018 | 23.92 | 24.05 | 23.92 | 23.92 | 3,625 | -0.74(-3.00%) |
Nov 19, 2018 | 24.91 | 24.91 | 24.66 | 24.66 | 3,628 | +0.11(+0.45%) |
Nov 16, 2018 | 24.46 | 24.55 | 24.46 | 24.55 | 2,400 | -0.22(-0.87%) |
Nov 15, 2018 | 24.46 | 24.77 | 24.46 | 24.77 | 4,273 | +0.03(+0.11%) |
Nov 14, 2018 | 24.96 | 24.96 | 24.74 | 24.74 | 2,028 | -0.10(-0.40%) |
Nov 13, 2018 | 24.89 | 24.89 | 24.84 | 24.84 | 650 | +0.07(+0.28%) |
Nov 12, 2018 | 24.77 | 24.77 | 24.77 | 24.77 | 336 | -0.48(-1.90%) |
Nov 09, 2018 | 25.25 | 25.25 | 25.25 | 25.25 | 300 | -0.16(-0.64%) |
Nov 08, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 5,145 | -0.14(-0.53%) |
Nov 07, 2018 | 25.31 | 25.55 | 25.23 | 25.55 | 2,158 | +0.44(+1.75%) |
Nov 06, 2018 | 25.11 | 25.11 | 25.11 | 25.11 | 2,163 | -0.08(-0.32%) |
Nov 05, 2018 | 25.12 | 25.19 | 25.12 | 25.19 | 396 | -0.02(-0.08%) |
Nov 02, 2018 | 25.21 | 25.21 | 25.21 | 57 | +0.00(+0.00%) | |
Nov 01, 2018 | 25.21 | 25.21 | 25.21 | 25.21 | 203 | +0.16(+0.65%) |
Oct 31, 2018 | 25.19 | 25.19 | 24.94 | 25.05 | 3,742 | +0.37(+1.49%) |
Oct 30, 2018 | 24.89 | 24.95 | 24.68 | 24.68 | 2,146 | -0.25(-1.00%) |
Oct 29, 2018 | 25.10 | 25.10 | 24.93 | 24.93 | 548 | +0.14(+0.59%) |
Oct 26, 2018 | 24.55 | 24.79 | 24.45 | 24.79 | 1,600 | -0.44(-1.75%) |
Oct 25, 2018 | 24.94 | 25.23 | 24.94 | 25.23 | 50,408 | +0.23(+0.90%) |
Oct 24, 2018 | 25.05 | 25.14 | 25.00 | 25.00 | 801,475 | -0.27(-1.07%) |
Oct 23, 2018 | 25.17 | 25.37 | 25.10 | 25.27 | 801,294 | -0.36(-1.40%) |
Oct 22, 2018 | 25.71 | 25.71 | 25.63 | 25.63 | 995 | -0.07(-0.29%) |
Oct 19, 2018 | 25.51 | 25.72 | 25.51 | 25.70 | 8,800 | -0.11(-0.41%) |
Oct 18, 2018 | 25.93 | 25.93 | 25.81 | 25.81 | 3,718 | -0.12(-0.47%) |
Oct 17, 2018 | 26.00 | 26.00 | 25.93 | 25.93 | 1,291 | -0.04(-0.16%) |
Oct 16, 2018 | 26.00 | 26.02 | 25.95 | 25.98 | 693 | -0.17(-0.67%) |
Oct 15, 2018 | 26.20 | 26.20 | 26.15 | 26.15 | 1,013 | +0.36(+1.42%) |
Oct 12, 2018 | 26.06 | 26.19 | 25.79 | 25.79 | 1,200 | -0.29(-1.10%) |
Oct 11, 2018 | 26.36 | 26.36 | 25.93 | 26.07 | 1,928 | -0.80(-2.97%) |
Oct 10, 2018 | 27.28 | 27.45 | 26.87 | 26.87 | 15,542 | -0.06(-0.22%) |
Oct 09, 2018 | 26.85 | 27.08 | 26.85 | 26.93 | 4,558 | +0.04(+0.16%) |
Oct 08, 2018 | 26.78 | 27.05 | 26.78 | 26.89 | 4,603 | -0.41(-1.51%) |
Oct 05, 2018 | 27.23 | 27.30 | 27.14 | 27.30 | 1,600 | +0.21(+0.78%) |
Oct 04, 2018 | 27.18 | 27.18 | 27.09 | 27.09 | 763 | +0.42(+1.57%) |
Oct 03, 2018 | 26.75 | 26.75 | 26.67 | 26.67 | 911 | +0.12(+0.45%) |
Oct 02, 2018 | 26.57 | 26.61 | 26.51 | 26.55 | 1,910 | -0.05(-0.21%) |
Oct 01, 2018 | 26.68 | 26.75 | 26.53 | 26.61 | 2,694 | -0.26(-0.96%) |
Sep 28, 2018 | 27.52 | 27.52 | 26.86 | 570,840 | -0.66(-2.39%) | |
Sep 27, 2018 | 27.57 | 27.62 | 27.52 | 27.52 | 659 | -0.25(-0.90%) |
Sep 26, 2018 | 27.59 | 28.03 | 27.59 | 27.77 | 21,012 | +0.27(+0.98%) |
Sep 25, 2018 | 27.75 | 27.75 | 27.50 | 27.50 | 3,022 | +0.15(+0.56%) |
Sep 24, 2018 | 27.50 | 27.50 | 27.31 | 27.35 | 3,125 | +0.18(+0.65%) |
Sep 21, 2018 | 27.17 | 27.17 | 27.17 | 27.17 | 900 | +0.11(+0.41%) |
Sep 20, 2018 | 27.11 | 27.16 | 26.96 | 27.06 | 8,794 | +0.47(+1.76%) |
Sep 19, 2018 | 26.49 | 26.70 | 26.45 | 26.59 | 672 | +0.53(+2.04%) |
Sep 18, 2018 | 26.10 | 26.19 | 26.06 | 26.06 | 2,833 | +0.17(+0.67%) |
Sep 17, 2018 | 26.00 | 26.06 | 25.83 | 25.89 | 5,622 | +0.27(+1.04%) |
Sep 14, 2018 | 25.73 | 25.73 | 25.62 | 25.62 | 2,900 | +0.00(+0.00%) |
Sep 13, 2018 | 25.71 | 25.71 | 25.62 | 25.62 | 1,446 | +0.21(+0.83%) |
Sep 12, 2018 | 25.32 | 25.41 | 25.32 | 25.41 | 1,442 | -0.03(-0.12%) |
Sep 11, 2018 | 24.99 | 25.44 | 24.92 | 25.44 | 2,252 | +0.12(+0.47%) |
Sep 10, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 1,182 | +0.13(+0.52%) |
Sep 07, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 400 | -0.48(-1.86%) |
Sep 06, 2018 | 25.67 | 25.67 | 25.67 | 25.67 | 147 | +0.21(+0.82%) |
Sep 05, 2018 | 25.50 | 25.50 | 25.46 | 25.46 | 1,622 | +0.11(+0.43%) |
Sep 04, 2018 | 25.31 | 25.43 | 25.28 | 25.35 | 1,722 | +0.30(+1.20%) |
Aug 31, 2018 | 25.05 | 25.05 | 25.05 | 0 | -0.40(-1.57%) | |
Aug 30, 2018 | 25.54 | 25.59 | 25.45 | 25.45 | 794 | -0.27(-1.05%) |
Aug 29, 2018 | 25.52 | 25.79 | 25.52 | 25.72 | 9,936 | -0.01(-0.04%) |
Aug 28, 2018 | 25.86 | 25.86 | 25.73 | 25.73 | 7,618 | +0.15(+0.59%) |
Aug 27, 2018 | 25.57 | 25.63 | 25.57 | 25.58 | 1,771 | +0.48(+1.91%) |
Aug 24, 2018 | 25.19 | 25.19 | 25.10 | 25.10 | 900 | +0.17(+0.68%) |
Aug 23, 2018 | 25.02 | 25.02 | 24.93 | 24.93 | 1,300 | -0.12(-0.48%) |
Aug 22, 2018 | 25.20 | 25.20 | 25.05 | 25.05 | 1,832 | -0.15(-0.60%) |
Aug 21, 2018 | 25.00 | 25.20 | 24.87 | 25.20 | 4,369 | +0.65(+2.65%) |
Aug 20, 2018 | 24.46 | 24.55 | 24.46 | 24.55 | 1,253 | +0.09(+0.37%) |
Aug 16, 2018 | 24.46 | 24.46 | 24.46 | 0 | +0.10(+0.41%) | |
Aug 15, 2018 | 24.36 | 24.36 | 24.36 | 29 | +0.00(+0.00%) | |
Aug 14, 2018 | 24.38 | 24.38 | 24.36 | 24.36 | 936 | -0.20(-0.81%) |
Aug 13, 2018 | 24.73 | 24.73 | 24.56 | 24.56 | 24,270 | -0.08(-0.34%) |
Aug 10, 2018 | 24.64 | 24.64 | 24.64 | 24.64 | 500 | -0.98(-3.81%) |
Aug 09, 2018 | 25.76 | 25.76 | 25.62 | 25.62 | 2,239 | +0.09(+0.35%) |
Aug 08, 2018 | 25.53 | 25.53 | 25.53 | 25.53 | 179 | -0.01(-0.04%) |
Aug 07, 2018 | 25.45 | 25.59 | 25.45 | 25.54 | 2,577 | +0.24(+0.95%) |
Aug 06, 2018 | 25.29 | 25.50 | 25.29 | 25.30 | 23,480 | -0.17(-0.67%) |
Aug 03, 2018 | 25.49 | 25.55 | 25.43 | 25.47 | 4,000 | +0.09(+0.35%) |
Aug 02, 2018 | 25.43 | 25.43 | 25.38 | 25.38 | 400 | -0.02(-0.08%) |
Aug 01, 2018 | 25.14 | 25.40 | 25.06 | 25.40 | 914 | +0.31(+1.24%) |
Jul 31, 2018 | 25.26 | 25.26 | 25.09 | 25.09 | 2,250 | +0.18(+0.72%) |
Jul 30, 2018 | 24.95 | 25.05 | 24.91 | 24.91 | 7,243 | +0.39(+1.59%) |
Jul 27, 2018 | 24.56 | 24.60 | 24.52 | 24.52 | 4,000 | +0.11(+0.45%) |
Jul 26, 2018 | 24.45 | 24.54 | 24.41 | 24.41 | 1,527 | +0.10(+0.42%) |
Jul 25, 2018 | 24.34 | 24.34 | 24.29 | 24.31 | 699 | -0.39(-1.59%) |
Jul 24, 2018 | 24.64 | 24.71 | 24.50 | 24.70 | 4,453 | +0.52(+2.15%) |
Jul 23, 2018 | 24.18 | 24.18 | 24.18 | 24.18 | 242 | -0.23(-0.94%) |
Jul 19, 2018 | 24.41 | 24.41 | 24.41 | 0 | +0.17(+0.70%) | |
Jul 18, 2018 | 24.23 | 24.28 | 24.23 | 24.24 | 587 | +0.07(+0.29%) |
Jul 16, 2018 | 24.17 | 24.17 | 24.17 | 39 | +0.08(+0.33%) | |
Jul 13, 2018 | 24.06 | 24.15 | 24.06 | 24.09 | 2,927 | -0.02(-0.08%) |
Jul 12, 2018 | 24.18 | 24.37 | 24.11 | 24.11 | 9,867 | +0.02(+0.08%) |
Jul 11, 2018 | 24.22 | 24.28 | 24.09 | 24.09 | 23,690 | -0.59(-2.41%) |
Jul 10, 2018 | 24.62 | 24.68 | 24.57 | 24.68 | 3,308 | -0.26(-1.02%) |
Jul 09, 2018 | 24.98 | 25.02 | 24.92 | 24.94 | 2,035 | +0.34(+1.38%) |
Jul 05, 2018 | 24.60 | 24.60 | 24.60 | 138 | +0.27(+1.11%) | |
Jul 03, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.36(+1.50%) | |
Jul 02, 2018 | 23.95 | 24.21 | 23.95 | 23.97 | 3,911 | -0.37(-1.52%) |
Jun 29, 2018 | 24.58 | 24.58 | 24.34 | 24.34 | 16,192 | +0.46(+1.93%) |
Jun 28, 2018 | 23.96 | 23.98 | 23.88 | 23.88 | 533 | -0.46(-1.89%) |
Jun 27, 2018 | 24.34 | 24.34 | 24.34 | 24.34 | 2,931 | -0.16(-0.65%) |
Jun 26, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 941 | -0.11(-0.45%) |
Jun 25, 2018 | 24.68 | 24.69 | 24.60 | 24.61 | 1,783 | -0.15(-0.61%) |
Jun 22, 2018 | 24.84 | 24.84 | 24.76 | 24.76 | 1,173 | +0.16(+0.65%) |
Jun 21, 2018 | 24.51 | 24.60 | 24.51 | 24.60 | 3,292 | -0.25(-1.03%) |
Jun 20, 2018 | 24.86 | 24.86 | 24.70 | 24.86 | 5,371 | +0.12(+0.51%) |
Jun 19, 2018 | 24.68 | 24.89 | 24.68 | 24.73 | 4,120 | -0.33(-1.32%) |
Jun 18, 2018 | 24.90 | 25.06 | 24.73 | 25.06 | 13,517 | -0.07(-0.28%) |
Jun 15, 2018 | 25.18 | 25.18 | 25.13 | 25.13 | 1,220 | -0.19(-0.75%) |
Jun 14, 2018 | 25.59 | 25.65 | 25.32 | 25.32 | 54,992 | -0.48(-1.86%) |
Jun 13, 2018 | 25.63 | 25.90 | 25.63 | 25.80 | 36,832 | +0.16(+0.62%) |
Jun 12, 2018 | 25.79 | 25.87 | 25.64 | 25.64 | 7,744 | -0.23(-0.89%) |
Jun 11, 2018 | 25.93 | 25.93 | 25.87 | 25.87 | 1,269 | +0.37(+1.44%) |
Jun 08, 2018 | 25.52 | 25.61 | 25.47 | 25.50 | 1,154 | -0.07(-0.26%) |
Jun 07, 2018 | 25.57 | 25.57 | 25.57 | 25.57 | 144 | +0.16(+0.65%) |
Jun 06, 2018 | 25.48 | 25.48 | 25.33 | 25.40 | 1,624 | -0.07(-0.28%) |
Jun 05, 2018 | 25.42 | 25.50 | 25.42 | 25.48 | 1,914 | -0.05(-0.22%) |
Jun 04, 2018 | 25.61 | 25.68 | 25.53 | 25.53 | 1,376 | +0.09(+0.35%) |
Jun 01, 2018 | 25.55 | 25.55 | 25.44 | 25.44 | 911 | +0.49(+1.98%) |
May 31, 2018 | 24.95 | 24.95 | 24.95 | 24.95 | 1,660 | +0.00(+0.02%) |
May 30, 2018 | 24.57 | 24.94 | 24.57 | 24.94 | 5,634 | +0.44(+1.80%) |
May 29, 2018 | 24.88 | 24.88 | 24.50 | 24.50 | 3,106 | -1.63(-6.23%) |
May 25, 2018 | 26.13 | 26.13 | 26.13 | 0 | -0.08(-0.31%) | |
May 24, 2018 | 26.34 | 26.50 | 26.21 | 26.21 | 3,134 | -0.01(-0.04%) |
May 23, 2018 | 26.30 | 26.30 | 26.22 | 26.22 | 589 | -0.79(-2.91%) |
May 21, 2018 | 27.00 | 27.00 | 27.00 | 88 | +0.02(+0.06%) | |
May 18, 2018 | 27.04 | 27.04 | 26.99 | 26.99 | 602 | +0.03(+0.11%) |
May 17, 2018 | 27.01 | 27.01 | 26.96 | 26.96 | 357 | +0.39(+1.47%) |
May 16, 2018 | 26.66 | 26.73 | 26.57 | 26.57 | 2,472 | -0.27(-1.02%) |
May 15, 2018 | 26.82 | 26.84 | 26.71 | 26.84 | 3,606 | +0.08(+0.32%) |
May 14, 2018 | 26.89 | 26.93 | 26.76 | 26.76 | 3,403 | -0.05(-0.21%) |
May 11, 2018 | 26.91 | 26.91 | 26.75 | 26.82 | 1,217 | +0.21(+0.81%) |
May 10, 2018 | 26.65 | 26.76 | 26.54 | 26.60 | 35,513 | +0.27(+1.04%) |
May 09, 2018 | 26.51 | 26.51 | 26.24 | 26.33 | 19,326 | -0.21(-0.80%) |
May 08, 2018 | 26.80 | 26.80 | 26.54 | 26.54 | 9,524 | -0.24(-0.90%) |
May 07, 2018 | 26.84 | 26.92 | 26.78 | 26.78 | 2,462 | -0.09(-0.33%) |
May 04, 2018 | 26.62 | 26.91 | 26.57 | 26.87 | 2,077 | -0.63(-2.30%) |
May 03, 2018 | 26.93 | 27.50 | 26.75 | 27.50 | 2,712 | -1.02(-3.56%) |
May 02, 2018 | 28.57 | 28.57 | 28.39 | 28.52 | 766 | -0.11(-0.40%) |