Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.76 | 25.86 | 25.75 | 25.78 | 5,008 | -0.07(-0.25%) |
Apr 29, 2019 | 25.96 | 26.03 | 25.82 | 25.85 | 5,980 | +0.08(+0.29%) |
Apr 26, 2019 | 25.89 | 25.89 | 25.75 | 25.77 | 14,692 | +0.08(+0.33%) |
Apr 25, 2019 | 25.48 | 25.69 | 25.48 | 25.69 | 5,837 | +0.04(+0.15%) |
Apr 24, 2019 | 25.85 | 25.85 | 25.65 | 25.65 | 13,347 | -0.48(-1.83%) |
Apr 23, 2019 | 26.03 | 26.20 | 25.94 | 26.13 | 3,710 | +0.08(+0.30%) |
Apr 22, 2019 | 25.89 | 26.05 | 25.87 | 26.05 | 734 | +0.12(+0.46%) |
Apr 18, 2019 | 25.83 | 25.99 | 25.83 | 25.93 | 1,490 | -0.06(-0.21%) |
Apr 17, 2019 | 26.24 | 26.24 | 25.98 | 25.99 | 12,394 | -0.18(-0.69%) |
Apr 16, 2019 | 25.97 | 26.25 | 25.97 | 26.17 | 5,728 | +0.25(+0.98%) |
Apr 15, 2019 | 25.98 | 25.98 | 25.91 | 25.91 | 1,167 | -0.15(-0.58%) |
Apr 12, 2019 | 26.15 | 26.16 | 25.95 | 26.06 | 10,540 | +0.03(+0.13%) |
Apr 11, 2019 | 26.07 | 26.16 | 25.89 | 26.03 | 10,404 | -0.20(-0.75%) |
Apr 10, 2019 | 26.19 | 26.24 | 26.14 | 26.23 | 26,960 | +0.19(+0.74%) |
Apr 09, 2019 | 26.03 | 26.04 | 25.99 | 26.04 | 1,306 | -0.01(-0.04%) |
Apr 08, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 392 | -0.12(-0.47%) |
Apr 05, 2019 | 26.22 | 26.23 | 26.17 | 26.17 | 5,216 | +0.09(+0.36%) |
Apr 04, 2019 | 26.09 | 26.14 | 26.07 | 26.07 | 1,220 | +0.08(+0.33%) |
Apr 03, 2019 | 26.22 | 26.24 | 25.99 | 25.99 | 1,955 | +0.02(+0.07%) |
Apr 02, 2019 | 25.92 | 25.97 | 25.89 | 25.97 | 1,040 | +0.05(+0.18%) |
Apr 01, 2019 | 25.87 | 26.01 | 25.87 | 25.92 | 4,174 | +0.45(+1.77%) |
Mar 29, 2019 | 25.45 | 25.47 | 25.39 | 25.47 | 7,026 | +0.24(+0.93%) |
Mar 28, 2019 | 25.03 | 25.24 | 25.03 | 25.24 | 4,946 | +0.36(+1.43%) |
Mar 27, 2019 | 25.11 | 25.16 | 24.76 | 24.88 | 12,832 | -0.54(-2.11%) |
Mar 26, 2019 | 25.41 | 25.42 | 25.16 | 25.42 | 3,334 | +0.25(+0.99%) |
Mar 25, 2019 | 24.96 | 25.20 | 24.96 | 25.17 | 4,252 | +0.09(+0.36%) |
Mar 22, 2019 | 25.45 | 25.62 | 25.08 | 25.08 | 1,171 | -0.95(-3.64%) |
Mar 21, 2019 | 25.86 | 26.03 | 25.86 | 26.03 | 5,912 | -0.09(-0.33%) |
Mar 20, 2019 | 26.02 | 26.23 | 25.93 | 26.11 | 2,787 | +0.00(+0.02%) |
Mar 19, 2019 | 26.20 | 26.24 | 26.11 | 26.11 | 1,819 | -0.10(-0.39%) |
Mar 18, 2019 | 26.05 | 26.21 | 26.03 | 26.21 | 17,391 | +0.36(+1.37%) |
Mar 15, 2019 | 25.82 | 25.95 | 25.82 | 25.86 | 2,138 | +0.35(+1.36%) |
Mar 14, 2019 | 25.63 | 25.63 | 25.51 | 25.51 | 5,362 | -0.20(-0.76%) |
Mar 13, 2019 | 25.63 | 25.77 | 25.63 | 25.71 | 2,719 | -0.02(-0.07%) |
Mar 12, 2019 | 25.82 | 25.82 | 25.72 | 25.72 | 8,966 | +0.05(+0.18%) |
Mar 11, 2019 | 25.37 | 25.68 | 25.37 | 25.68 | 1,356 | +0.64(+2.54%) |
Mar 08, 2019 | 24.98 | 25.11 | 24.98 | 25.04 | 2,031 | -0.04(-0.15%) |
Mar 07, 2019 | 25.29 | 25.39 | 25.08 | 25.08 | 14,951 | -0.73(-2.83%) |
Mar 06, 2019 | 26.03 | 26.08 | 25.69 | 25.81 | 2,863 | -0.19(-0.73%) |
Mar 05, 2019 | 25.81 | 26.05 | 25.81 | 26.00 | 6,686 | +0.62(+2.44%) |
Mar 04, 2019 | 25.86 | 25.86 | 25.38 | 25.38 | 21,877 | -0.36(-1.38%) |
Mar 01, 2019 | 25.67 | 25.73 | 25.67 | 25.73 | 962 | +0.07(+0.26%) |
Feb 28, 2019 | 25.81 | 25.81 | 25.67 | 25.67 | 22,314 | -0.38(-1.44%) |
Feb 27, 2019 | 25.93 | 26.06 | 25.93 | 26.04 | 8,924 | -0.07(-0.28%) |
Feb 26, 2019 | 26.01 | 26.12 | 26.01 | 26.12 | 17,610 | +0.06(+0.25%) |
Feb 25, 2019 | 26.17 | 26.19 | 26.05 | 26.05 | 6,123 | +0.20(+0.76%) |
Feb 22, 2019 | 25.88 | 25.96 | 25.82 | 25.86 | 9,514 | +0.44(+1.73%) |
Feb 21, 2019 | 25.58 | 25.58 | 25.38 | 25.42 | 11,483 | -0.31(-1.22%) |
Feb 20, 2019 | 25.84 | 25.84 | 25.72 | 25.73 | 1,601 | +0.15(+0.57%) |
Feb 19, 2019 | 25.35 | 25.63 | 25.35 | 25.58 | 6,399 | +0.29(+1.15%) |
Feb 15, 2019 | 25.28 | 25.37 | 25.23 | 25.29 | 15,821 | -0.18(-0.70%) |
Feb 14, 2019 | 25.01 | 25.47 | 25.01 | 25.47 | 13,065 | +0.16(+0.63%) |
Feb 13, 2019 | 25.40 | 25.40 | 25.20 | 25.31 | 15,076 | -0.09(-0.37%) |
Feb 12, 2019 | 25.27 | 25.48 | 25.27 | 25.41 | 11,001 | +0.29(+1.15%) |
Feb 11, 2019 | 25.23 | 25.23 | 25.03 | 25.12 | 5,916 | -0.14(-0.56%) |
Feb 08, 2019 | 25.11 | 25.27 | 24.97 | 25.26 | 18,707 | +0.19(+0.75%) |
Feb 07, 2019 | 25.47 | 25.47 | 25.01 | 25.07 | 18,461 | -0.56(-2.19%) |
Feb 06, 2019 | 25.81 | 25.81 | 25.61 | 25.63 | 12,440 | -0.38(-1.46%) |
Feb 05, 2019 | 25.87 | 26.14 | 25.87 | 26.01 | 33,916 | +0.18(+0.69%) |
Feb 04, 2019 | 25.63 | 25.94 | 25.63 | 25.83 | 18,516 | +0.01(+0.05%) |
Feb 01, 2019 | 25.72 | 25.85 | 25.63 | 25.82 | 32,604 | -0.07(-0.28%) |
Jan 31, 2019 | 25.72 | 25.99 | 25.72 | 25.89 | 32,814 | +0.36(+1.42%) |
Jan 30, 2019 | 25.33 | 25.87 | 25.10 | 25.53 | 49,670 | +0.53(+2.13%) |
Jan 29, 2019 | 24.69 | 25.10 | 24.69 | 25.00 | 71,719 | -0.03(-0.11%) |
Jan 28, 2019 | 25.02 | 25.05 | 24.91 | 25.02 | 136,316 | -0.20(-0.78%) |
Jan 25, 2019 | 25.25 | 25.25 | 24.97 | 25.22 | 19,562 | +0.40(+1.62%) |
Jan 24, 2019 | 24.56 | 24.82 | 24.56 | 24.82 | 13,268 | +0.28(+1.14%) |
Jan 23, 2019 | 24.30 | 24.54 | 24.30 | 24.54 | 10,971 | +0.39(+1.61%) |
Jan 22, 2019 | 24.21 | 24.37 | 24.09 | 24.15 | 7,476 | -0.75(-3.02%) |
Jan 18, 2019 | 24.61 | 24.96 | 24.32 | 24.90 | 5,451 | +0.15(+0.61%) |
Jan 17, 2019 | 24.16 | 24.75 | 24.16 | 24.75 | 2,915 | +0.56(+2.33%) |
Jan 16, 2019 | 24.29 | 24.36 | 24.19 | 24.19 | 2,690 | +0.09(+0.38%) |
Jan 15, 2019 | 24.20 | 24.20 | 24.04 | 24.10 | 40,239 | +0.15(+0.63%) |
Jan 14, 2019 | 23.80 | 23.97 | 23.75 | 23.95 | 18,304 | -0.43(-1.77%) |
Jan 11, 2019 | 24.05 | 24.38 | 24.05 | 24.38 | 7,910 | +0.21(+0.85%) |
Jan 10, 2019 | 24.01 | 24.17 | 23.94 | 24.17 | 3,111 | +0.01(+0.04%) |
Jan 09, 2019 | 24.08 | 24.16 | 24.07 | 24.16 | 1,675 | +0.46(+1.93%) |
Jan 08, 2019 | 23.51 | 23.70 | 23.46 | 23.70 | 10,392 | +0.15(+0.66%) |
Jan 07, 2019 | 23.53 | 23.64 | 23.50 | 23.55 | 2,808 | +0.08(+0.34%) |
Jan 04, 2019 | 23.05 | 23.56 | 23.05 | 23.47 | 5,131 | +0.66(+2.90%) |
Jan 03, 2019 | 22.68 | 22.81 | 22.68 | 22.81 | 2,259 | -0.27(-1.18%) |
Jan 02, 2019 | 22.83 | 23.13 | 22.83 | 23.08 | 1,622 | -0.07(-0.30%) |
Dec 31, 2018 | 23.09 | 23.17 | 22.83 | 23.15 | 13,041 | -0.12(-0.52%) |
Dec 28, 2018 | 23.07 | 23.27 | 22.88 | 23.27 | 16,142 | +0.62(+2.73%) |
Dec 27, 2018 | 22.59 | 22.68 | 22.36 | 22.66 | 25,020 | -0.02(-0.08%) |
Dec 26, 2018 | 22.32 | 22.73 | 22.24 | 22.68 | 9,900 | +0.56(+2.54%) |
Dec 24, 2018 | 22.39 | 22.51 | 22.11 | 22.11 | 31,215 | -0.39(-1.75%) |
Dec 21, 2018 | 22.74 | 22.82 | 22.51 | 22.51 | 15,500 | -0.10(-0.46%) |
Dec 20, 2018 | 22.87 | 22.87 | 22.61 | 22.61 | 9,607 | +0.09(+0.41%) |
Dec 19, 2018 | 23.16 | 23.24 | 22.39 | 22.52 | 22,666 | -0.44(-1.91%) |
Dec 18, 2018 | 22.96 | 23.24 | 22.85 | 22.96 | 3,759 | -0.15(-0.67%) |
Dec 17, 2018 | 22.98 | 23.11 | 22.98 | 23.11 | 1,390 | +0.26(+1.13%) |
Dec 14, 2018 | 23.04 | 23.14 | 22.85 | 22.85 | 2,694 | -0.45(-1.95%) |
Dec 13, 2018 | 23.39 | 23.39 | 23.29 | 23.31 | 4,427 | -0.18(-0.77%) |
Dec 12, 2018 | 23.34 | 23.49 | 23.25 | 23.49 | 7,727 | +0.66(+2.91%) |
Dec 11, 2018 | 23.05 | 23.05 | 22.63 | 22.82 | 7,474 | +0.16(+0.71%) |
Dec 10, 2018 | 22.82 | 22.82 | 22.52 | 22.66 | 22,093 | -0.36(-1.54%) |
Dec 07, 2018 | 23.34 | 23.34 | 22.98 | 23.02 | 1,724 | -0.37(-1.58%) |
Dec 06, 2018 | 23.07 | 23.43 | 23.07 | 23.39 | 8,251 | -0.29(-1.22%) |
Dec 04, 2018 | 24.19 | 24.19 | 23.61 | 23.68 | 7,867 | -0.51(-2.11%) |
Dec 03, 2018 | 24.36 | 24.36 | 24.19 | 24.19 | 1,162 | +0.43(+1.80%) |
Nov 30, 2018 | 23.76 | 23.76 | 23.76 | 23.76 | 538 | +0.05(+0.20%) |
Nov 29, 2018 | 23.84 | 23.97 | 23.72 | 23.72 | 2,880 | -0.09(-0.38%) |
Nov 28, 2018 | 23.59 | 23.94 | 23.38 | 23.81 | 9,225 | +0.37(+1.60%) |
Nov 27, 2018 | 23.32 | 23.49 | 23.32 | 23.43 | 1,932 | +0.42(+1.83%) |
Nov 26, 2018 | 23.26 | 23.33 | 23.01 | 23.01 | 12,188 | +0.04(+0.16%) |
Nov 23, 2018 | 22.96 | 23.05 | 22.95 | 22.97 | 22,633 | -0.58(-2.48%) |
Nov 21, 2018 | 23.56 | 23.56 | 23.56 | 0 | +0.77(+3.38%) | |
Nov 20, 2018 | 22.91 | 22.94 | 22.74 | 22.79 | 7,439 | -0.61(-2.62%) |
Nov 19, 2018 | 23.51 | 23.63 | 23.38 | 23.40 | 6,107 | -0.62(-2.59%) |
Nov 16, 2018 | 23.55 | 24.02 | 23.55 | 24.02 | 3,987 | +0.33(+1.41%) |
Nov 15, 2018 | 23.29 | 23.85 | 23.25 | 23.69 | 7,097 | +0.52(+2.26%) |
Nov 14, 2018 | 23.13 | 23.31 | 22.97 | 23.16 | 19,081 | +0.20(+0.89%) |
Nov 13, 2018 | 23.10 | 23.12 | 22.96 | 22.96 | 2,191 | +0.17(+0.75%) |
Nov 12, 2018 | 23.04 | 23.04 | 22.79 | 22.79 | 8,763 | -0.25(-1.09%) |
Nov 09, 2018 | 23.36 | 23.36 | 23.04 | 23.04 | 6,574 | -0.49(-2.09%) |
Nov 08, 2018 | 23.84 | 23.93 | 23.48 | 23.53 | 7,513 | -0.59(-2.44%) |
Nov 07, 2018 | 24.16 | 24.36 | 24.11 | 24.12 | 8,333 | +0.09(+0.37%) |
Nov 06, 2018 | 23.99 | 24.23 | 23.94 | 24.03 | 56,457 | -0.05(-0.19%) |
Nov 05, 2018 | 24.12 | 24.20 | 23.97 | 24.08 | 12,327 | -0.01(-0.04%) |
Nov 02, 2018 | 24.41 | 24.41 | 24.06 | 24.09 | 376,365 | +0.12(+0.50%) |
Nov 01, 2018 | 23.57 | 24.16 | 23.44 | 23.97 | 40,183 | +0.72(+3.11%) |
Oct 31, 2018 | 23.16 | 23.31 | 23.15 | 23.24 | 2,115 | +0.37(+1.62%) |
Oct 30, 2018 | 22.64 | 23.00 | 22.64 | 22.87 | 48,273 | +0.48(+2.15%) |
Oct 29, 2018 | 23.22 | 23.22 | 22.39 | 22.39 | 2,636 | -0.55(-2.39%) |
Oct 26, 2018 | 22.63 | 23.07 | 22.58 | 22.94 | 12,071 | -0.16(-0.71%) |
Oct 25, 2018 | 22.74 | 23.14 | 22.74 | 23.10 | 30,586 | +0.58(+2.58%) |
Oct 24, 2018 | 22.90 | 22.90 | 22.52 | 22.52 | 2,961 | -0.65(-2.80%) |
Oct 23, 2018 | 23.08 | 23.17 | 22.99 | 23.17 | 2,164 | -0.62(-2.62%) |
Oct 22, 2018 | 23.69 | 23.79 | 23.66 | 23.79 | 21,054 | +0.32(+1.34%) |
Oct 19, 2018 | 23.63 | 23.75 | 23.38 | 23.47 | 29,315 | +0.36(+1.56%) |
Oct 18, 2018 | 23.50 | 23.62 | 23.11 | 23.11 | 4,625 | -0.76(-3.19%) |
Oct 17, 2018 | 23.75 | 23.97 | 23.69 | 23.87 | 10,538 | -0.08(-0.35%) |
Oct 16, 2018 | 23.83 | 24.04 | 23.83 | 23.96 | 24,560 | +0.43(+1.81%) |
Oct 15, 2018 | 23.53 | 23.66 | 23.49 | 23.53 | 5,733 | +0.03(+0.12%) |
Oct 12, 2018 | 23.59 | 23.59 | 23.50 | 23.50 | 13,580 | +0.33(+1.44%) |
Oct 11, 2018 | 23.20 | 23.29 | 23.15 | 23.17 | 5,398 | -0.16(-0.68%) |
Oct 10, 2018 | 23.97 | 23.97 | 23.28 | 23.33 | 21,217 | -0.77(-3.20%) |
Oct 09, 2018 | 23.88 | 24.24 | 23.88 | 24.10 | 12,209 | -0.04(-0.15%) |
Oct 08, 2018 | 24.09 | 24.25 | 24.09 | 24.13 | 2,543 | +0.20(+0.81%) |
Oct 05, 2018 | 23.94 | 23.94 | 23.94 | 442 | +0.00(+0.00%) | |
Oct 04, 2018 | 24.26 | 24.26 | 23.81 | 23.94 | 10,762 | -0.65(-2.64%) |
Oct 03, 2018 | 24.94 | 24.94 | 24.45 | 24.59 | 6,888 | +0.19(+0.79%) |
Oct 02, 2018 | 24.48 | 24.53 | 24.37 | 24.39 | 7,291 | -0.06(-0.26%) |
Oct 01, 2018 | 24.96 | 24.96 | 24.37 | 24.46 | 39,315 | -0.08(-0.34%) |
Sep 28, 2018 | 24.51 | 24.89 | 24.51 | 24.54 | 5,604 | -0.23(-0.92%) |
Sep 27, 2018 | 24.64 | 24.96 | 24.64 | 24.77 | 4,990 | +0.14(+0.57%) |
Sep 26, 2018 | 24.50 | 24.75 | 24.50 | 24.63 | 5,568 | +0.32(+1.31%) |
Sep 25, 2018 | 24.30 | 24.31 | 24.29 | 24.31 | 3,568 | +0.15(+0.61%) |
Sep 24, 2018 | 24.38 | 24.38 | 24.16 | 24.16 | 2,525 | -0.40(-1.62%) |
Sep 21, 2018 | 24.59 | 24.71 | 24.52 | 24.56 | 5,604 | +0.03(+0.13%) |
Sep 20, 2018 | 24.49 | 25.43 | 24.42 | 24.53 | 15,516 | +0.26(+1.09%) |
Sep 19, 2018 | 24.16 | 24.40 | 24.13 | 24.26 | 28,772 | +0.18(+0.76%) |
Sep 18, 2018 | 24.03 | 24.16 | 24.01 | 24.08 | 41,763 | +0.18(+0.76%) |
Sep 17, 2018 | 24.11 | 24.11 | 23.84 | 23.90 | 1,010 | -0.37(-1.53%) |
Sep 14, 2018 | 23.99 | 24.27 | 23.81 | 24.27 | 25,543 | +0.41(+1.73%) |
Sep 13, 2018 | 24.11 | 24.11 | 23.86 | 23.86 | 72,444 | -0.01(-0.04%) |
Sep 12, 2018 | 23.73 | 23.99 | 23.73 | 23.87 | 56,138 | +0.04(+0.18%) |
Sep 11, 2018 | 23.53 | 23.84 | 23.53 | 23.83 | 13,304 | -0.03(-0.11%) |
Sep 10, 2018 | 24.07 | 24.07 | 23.85 | 23.85 | 2,795 | -0.24(-0.99%) |
Sep 07, 2018 | 24.45 | 24.45 | 24.09 | 24.09 | 5,198 | +0.15(+0.62%) |
Sep 06, 2018 | 24.12 | 24.13 | 23.91 | 23.94 | 3,967 | -0.05(-0.21%) |
Sep 05, 2018 | 24.01 | 24.03 | 23.96 | 23.99 | 7,449 | -0.28(-1.16%) |
Sep 04, 2018 | 24.31 | 24.31 | 24.17 | 24.27 | 3,300 | -0.36(-1.45%) |
Aug 31, 2018 | 24.63 | 24.63 | 24.63 | 0 | +0.36(+1.47%) | |
Aug 30, 2018 | 24.59 | 24.59 | 24.20 | 24.27 | 7,560 | -0.59(-2.38%) |
Aug 29, 2018 | 24.65 | 24.88 | 24.65 | 24.87 | 15,846 | +0.21(+0.86%) |
Aug 28, 2018 | 24.77 | 24.77 | 24.64 | 24.65 | 4,539 | -0.21(-0.86%) |
Aug 27, 2018 | 25.03 | 25.12 | 24.87 | 24.87 | 7,385 | +0.48(+1.97%) |
Aug 24, 2018 | 24.58 | 24.58 | 24.39 | 24.39 | 5,956 | +0.25(+1.03%) |
Aug 23, 2018 | 24.57 | 24.69 | 24.11 | 24.14 | 5,698 | -0.49(-2.00%) |
Aug 22, 2018 | 24.44 | 24.63 | 24.43 | 24.63 | 3,956 | +0.14(+0.58%) |
Aug 21, 2018 | 24.77 | 24.77 | 24.46 | 24.49 | 9,828 | -0.14(-0.55%) |
Aug 20, 2018 | 24.45 | 24.62 | 24.41 | 24.62 | 4,409 | +0.17(+0.70%) |
Aug 17, 2018 | 24.26 | 24.54 | 24.24 | 24.45 | 4,007 | +0.11(+0.46%) |
Aug 16, 2018 | 24.47 | 24.75 | 24.33 | 24.34 | 68,382 | +0.15(+0.61%) |
Aug 15, 2018 | 24.27 | 24.27 | 24.00 | 24.19 | 20,508 | -0.73(-2.92%) |
Aug 14, 2018 | 24.70 | 24.97 | 24.61 | 24.92 | 5,508 | +0.26(+1.04%) |
Aug 13, 2018 | 24.76 | 24.80 | 24.58 | 24.66 | 10,357 | -0.31(-1.26%) |
Aug 10, 2018 | 25.13 | 25.33 | 24.91 | 24.98 | 8,664 | -0.63(-2.45%) |
Aug 09, 2018 | 25.58 | 25.64 | 25.54 | 25.60 | 16,320 | -0.06(-0.25%) |
Aug 08, 2018 | 25.80 | 25.80 | 25.67 | 25.67 | 1,311 | +0.03(+0.11%) |
Aug 07, 2018 | 25.85 | 26.16 | 25.64 | 25.64 | 11,341 | +0.65(+2.60%) |
Aug 06, 2018 | 25.51 | 25.75 | 24.99 | 24.99 | 5,642 | -0.64(-2.50%) |
Aug 03, 2018 | 25.49 | 25.82 | 25.49 | 25.63 | 14,512 | +0.33(+1.31%) |
Aug 02, 2018 | 25.39 | 25.48 | 25.30 | 25.30 | 5,414 | -0.09(-0.36%) |
Aug 01, 2018 | 25.75 | 25.75 | 25.39 | 25.39 | 43,214 | -0.13(-0.51%) |
Jul 31, 2018 | 25.62 | 25.81 | 25.52 | 25.52 | 3,880 | -0.13(-0.50%) |
Jul 30, 2018 | 25.81 | 25.81 | 25.20 | 25.65 | 3,930 | -0.02(-0.07%) |
Jul 27, 2018 | 26.22 | 26.22 | 25.40 | 25.67 | 12,563 | +0.16(+0.62%) |
Jul 26, 2018 | 25.61 | 25.61 | 25.42 | 25.51 | 9,948 | -0.27(-1.07%) |
Jul 25, 2018 | 26.06 | 26.06 | 25.73 | 25.79 | 1,454 | -0.08(-0.29%) |
Jul 24, 2018 | 26.22 | 26.22 | 25.49 | 25.86 | 36,469 | +0.08(+0.33%) |
Jul 23, 2018 | 25.43 | 25.78 | 25.29 | 25.78 | 3,109 | +0.17(+0.68%) |
Jul 20, 2018 | 25.63 | 25.94 | 25.55 | 25.60 | 5,323 | +0.49(+1.95%) |
Jul 19, 2018 | 25.08 | 25.49 | 24.84 | 25.11 | 12,424 | -0.80(-3.10%) |
Jul 18, 2018 | 25.31 | 25.94 | 25.20 | 25.92 | 6,159 | +0.37(+1.45%) |
Jul 17, 2018 | 25.55 | 25.74 | 25.26 | 25.55 | 7,426 | +0.45(+1.80%) |
Jul 16, 2018 | 25.27 | 25.74 | 25.10 | 25.10 | 3,851 | -0.36(-1.41%) |
Jul 13, 2018 | 25.39 | 25.74 | 25.29 | 25.46 | 9,590 | +0.18(+0.72%) |
Jul 12, 2018 | 25.23 | 25.74 | 25.23 | 25.27 | 5,265 | +0.17(+0.67%) |
Jul 11, 2018 | 25.33 | 25.38 | 24.91 | 25.11 | 19,417 | -0.37(-1.44%) |
Jul 10, 2018 | 25.34 | 25.74 | 25.34 | 25.47 | 9,188 | -0.04(-0.16%) |
Jul 09, 2018 | 25.47 | 25.51 | 25.38 | 25.51 | 14,846 | +0.38(+1.53%) |
Jul 06, 2018 | 24.86 | 25.22 | 24.86 | 25.13 | 81,653 | +0.35(+1.43%) |
Jul 05, 2018 | 24.93 | 24.66 | 24.77 | 5,354 | -0.16(-0.64%) | |
Jul 03, 2018 | 24.93 | 24.93 | 24.93 | 0 | +0.10(+0.41%) | |
Jul 02, 2018 | 24.74 | 24.92 | 24.70 | 24.83 | 6,835 | -0.52(-2.05%) |
Jun 29, 2018 | 25.08 | 25.37 | 24.98 | 25.35 | 5,984 | +0.56(+2.25%) |
Jun 28, 2018 | 24.56 | 24.87 | 24.49 | 24.79 | 12,643 | +0.25(+1.02%) |
Jun 27, 2018 | 25.07 | 25.20 | 24.54 | 24.54 | 5,755 | -0.64(-2.53%) |
Jun 26, 2018 | 25.16 | 25.44 | 25.09 | 25.18 | 27,062 | -0.03(-0.11%) |
Jun 25, 2018 | 25.30 | 25.61 | 25.14 | 25.21 | 5,342 | -0.63(-2.42%) |
Jun 22, 2018 | 25.53 | 25.91 | 25.48 | 25.83 | 5,614 | +0.32(+1.25%) |
Jun 21, 2018 | 25.88 | 26.07 | 25.88 | 25.51 | 29,053 | -0.84(-3.19%) |
Jun 20, 2018 | 26.05 | 26.43 | 25.88 | 26.35 | 75,378 | +0.39(+1.48%) |
Jun 19, 2018 | 25.63 | 26.31 | 24.86 | 25.97 | 6,704 | -0.51(-1.92%) |
Jun 18, 2018 | 26.06 | 26.55 | 26.06 | 26.48 | 5,655 | -0.24(-0.89%) |
Jun 15, 2018 | 26.71 | 26.18 | 26.71 | 6,779 | +0.02(+0.08%) | |
Jun 14, 2018 | 26.90 | 27.13 | 26.69 | 26.69 | 11,311 | -0.33(-1.23%) |
Jun 13, 2018 | 26.93 | 27.33 | 26.85 | 27.02 | 4,889 | -0.31(-1.15%) |
Jun 12, 2018 | 27.22 | 27.34 | 27.22 | 27.34 | 1,234 | +0.12(+0.44%) |
Jun 11, 2018 | 26.94 | 27.28 | 26.90 | 27.22 | 4,293 | +0.25(+0.91%) |
Jun 08, 2018 | 26.96 | 27.14 | 26.65 | 26.97 | 3,388 | +0.51(+1.94%) |
Jun 07, 2018 | 27.01 | 27.04 | 26.32 | 26.46 | 3,922 | -0.59(-2.19%) |
Jun 06, 2018 | 26.90 | 27.05 | 26.66 | 27.05 | 6,420 | +0.22(+0.81%) |
Jun 05, 2018 | 27.05 | 27.05 | 26.63 | 26.83 | 2,761 | -0.03(-0.12%) |
Jun 04, 2018 | 27.05 | 27.05 | 26.72 | 26.87 | 11,165 | +0.11(+0.41%) |
Jun 01, 2018 | 26.70 | 26.79 | 26.43 | 26.76 | 4,386 | +0.22(+0.83%) |
May 31, 2018 | 26.41 | 26.61 | 26.36 | 26.54 | 3,030 | +0.18(+0.68%) |
May 30, 2018 | 25.85 | 26.48 | 25.85 | 26.36 | 4,454 | -0.06(-0.22%) |
May 29, 2018 | 26.47 | 26.47 | 26.04 | 26.42 | 12,802 | -0.49(-1.81%) |
May 25, 2018 | 26.90 | 26.90 | 26.90 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 26.74 | 26.95 | 26.65 | 26.90 | 3,287 | +0.22(+0.83%) |
May 23, 2018 | 27.11 | 27.18 | 26.67 | 26.67 | 5,731 | -0.63(-2.29%) |
May 22, 2018 | 27.08 | 27.33 | 27.08 | 27.30 | 2,693 | +0.27(+0.98%) |
May 21, 2018 | 27.07 | 27.07 | 26.79 | 27.03 | 3,132 | +0.20(+0.73%) |
May 18, 2018 | 26.71 | 26.91 | 26.54 | 26.84 | 13,516 | -0.29(-1.06%) |
May 17, 2018 | 27.00 | 27.13 | 26.93 | 27.13 | 2,827 | -0.38(-1.37%) |
May 16, 2018 | 27.35 | 27.54 | 27.10 | 27.50 | 8,945 | +0.37(+1.36%) |
May 15, 2018 | 27.12 | 27.22 | 27.10 | 27.13 | 1,987 | -0.48(-1.73%) |
May 14, 2018 | 27.34 | 27.71 | 27.23 | 27.61 | 13,474 | -0.16(-0.59%) |
May 11, 2018 | 27.66 | 27.78 | 27.46 | 27.78 | 1,603 | +0.03(+0.10%) |
May 10, 2018 | 27.59 | 27.88 | 27.59 | 27.75 | 4,159 | +0.41(+1.51%) |
May 09, 2018 | 27.24 | 27.43 | 27.23 | 27.34 | 8,094 | +0.29(+1.05%) |
May 08, 2018 | 27.02 | 27.07 | 27.02 | 27.05 | 996 | +0.09(+0.34%) |
May 07, 2018 | 26.99 | 27.12 | 26.91 | 26.96 | 2,862 | +0.10(+0.38%) |
May 04, 2018 | 27.11 | 27.11 | 26.79 | 26.86 | 1,576 | -0.40(-1.46%) |
May 03, 2018 | 27.10 | 27.25 | 26.82 | 27.25 | 7,819 | -0.07(-0.27%) |
May 02, 2018 | 27.57 | 27.57 | 27.33 | 27.33 | 1,892 | -0.19(-0.70%) |