Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.85 | 23.85 | 23.48 | 23.50 | 50,749 | -0.39(-1.63%) |
Apr 29, 2019 | 23.69 | 24.51 | 23.69 | 23.88 | 39,371 | +0.19(+0.78%) |
Apr 26, 2019 | 23.44 | 23.97 | 23.44 | 23.70 | 51,484 | +0.27(+1.15%) |
Apr 25, 2019 | 23.38 | 23.45 | 23.15 | 23.43 | 53,591 | -0.56(-2.32%) |
Apr 24, 2019 | 23.84 | 24.12 | 23.39 | 23.99 | 79,930 | +0.06(+0.23%) |
Apr 23, 2019 | 23.59 | 24.03 | 23.35 | 23.93 | 28,304 | +0.46(+1.97%) |
Apr 22, 2019 | 23.51 | 23.59 | 23.27 | 23.47 | 31,106 | -0.06(-0.24%) |
Apr 18, 2019 | 23.66 | 23.66 | 23.38 | 23.52 | 23,745 | -0.20(-0.86%) |
Apr 17, 2019 | 23.83 | 23.95 | 23.67 | 23.73 | 18,368 | -0.10(-0.43%) |
Apr 16, 2019 | 23.47 | 23.91 | 23.38 | 23.83 | 24,847 | +0.42(+1.78%) |
Apr 15, 2019 | 23.60 | 23.76 | 23.37 | 23.41 | 23,681 | -0.26(-1.10%) |
Apr 12, 2019 | 23.78 | 23.80 | 23.51 | 23.67 | 34,862 | -0.07(-0.31%) |
Apr 11, 2019 | 23.80 | 23.88 | 23.59 | 23.75 | 22,971 | -0.17(-0.70%) |
Apr 10, 2019 | 23.39 | 23.95 | 23.38 | 23.91 | 23,584 | +0.50(+2.14%) |
Apr 09, 2019 | 23.81 | 23.81 | 23.41 | 23.41 | 25,185 | -0.22(-0.94%) |
Apr 08, 2019 | 23.71 | 23.81 | 23.53 | 23.63 | 29,400 | -0.08(-0.35%) |
Apr 05, 2019 | 23.48 | 23.99 | 23.48 | 23.72 | 25,904 | +0.25(+1.07%) |
Apr 04, 2019 | 23.41 | 23.57 | 23.40 | 23.47 | 22,743 | +0.06(+0.24%) |
Apr 03, 2019 | 23.76 | 23.76 | 23.37 | 23.41 | 15,156 | -0.17(-0.71%) |
Apr 02, 2019 | 23.45 | 23.64 | 23.36 | 23.58 | 25,823 | +0.14(+0.59%) |
Apr 01, 2019 | 23.83 | 23.83 | 23.32 | 23.44 | 25,002 | +0.09(+0.40%) |
Mar 29, 2019 | 23.60 | 23.63 | 23.17 | 23.35 | 46,627 | -0.15(-0.63%) |
Mar 28, 2019 | 23.41 | 23.59 | 23.26 | 23.50 | 21,770 | +0.07(+0.32%) |
Mar 27, 2019 | 23.37 | 23.54 | 23.20 | 23.42 | 23,568 | -0.03(-0.12%) |
Mar 26, 2019 | 23.15 | 23.46 | 23.06 | 23.45 | 25,013 | +0.42(+1.81%) |
Mar 25, 2019 | 23.02 | 23.20 | 22.81 | 23.03 | 40,211 | +0.00(+0.00%) |
Mar 22, 2019 | 23.72 | 23.72 | 22.84 | 23.03 | 56,233 | -0.80(-3.34%) |
Mar 21, 2019 | 24.43 | 24.46 | 23.81 | 23.83 | 30,392 | -0.55(-2.24%) |
Mar 20, 2019 | 24.65 | 24.84 | 24.33 | 24.38 | 50,954 | -0.30(-1.20%) |
Mar 19, 2019 | 24.90 | 24.91 | 24.63 | 24.67 | 58,722 | -0.23(-0.93%) |
Mar 18, 2019 | 24.91 | 25.22 | 24.87 | 24.90 | 47,086 | +0.07(+0.30%) |
Mar 15, 2019 | 24.96 | 25.20 | 24.80 | 24.83 | 176,256 | -0.19(-0.74%) |
Mar 14, 2019 | 25.14 | 25.17 | 24.94 | 25.02 | 43,175 | -0.13(-0.52%) |
Mar 13, 2019 | 25.09 | 25.34 | 24.97 | 25.14 | 52,252 | +0.06(+0.26%) |
Mar 12, 2019 | 25.13 | 25.27 | 24.92 | 25.08 | 50,505 | +0.02(+0.07%) |
Mar 11, 2019 | 24.84 | 25.25 | 24.78 | 25.06 | 66,829 | +0.23(+0.93%) |
Mar 08, 2019 | 24.76 | 24.97 | 24.70 | 24.83 | 64,436 | +0.07(+0.30%) |
Mar 07, 2019 | 24.55 | 24.86 | 24.48 | 24.76 | 73,491 | +0.20(+0.83%) |
Mar 06, 2019 | 24.90 | 24.97 | 24.55 | 24.55 | 79,858 | -0.21(-0.86%) |
Mar 05, 2019 | 24.93 | 25.01 | 24.76 | 24.77 | 39,500 | -0.29(-1.15%) |
Mar 04, 2019 | 25.13 | 25.27 | 25.03 | 25.05 | 25,767 | -0.09(-0.37%) |
Mar 01, 2019 | 25.30 | 25.30 | 24.95 | 25.14 | 35,834 | -0.08(-0.33%) |
Feb 28, 2019 | 25.20 | 25.36 | 25.18 | 25.23 | 23,556 | +0.04(+0.15%) |
Feb 27, 2019 | 25.07 | 25.27 | 24.99 | 25.19 | 32,546 | +0.11(+0.44%) |
Feb 26, 2019 | 25.28 | 25.35 | 24.90 | 25.08 | 34,243 | -0.21(-0.84%) |
Feb 25, 2019 | 25.62 | 25.83 | 25.27 | 25.29 | 28,041 | -0.24(-0.94%) |
Feb 22, 2019 | 25.63 | 25.71 | 25.39 | 25.53 | 37,453 | -0.10(-0.40%) |
Feb 21, 2019 | 25.59 | 25.67 | 25.40 | 25.64 | 23,042 | -0.14(-0.54%) |
Feb 20, 2019 | 25.68 | 25.77 | 25.34 | 25.77 | 32,337 | +0.14(+0.54%) |
Feb 19, 2019 | 25.65 | 25.67 | 25.28 | 25.64 | 41,833 | -0.03(-0.11%) |
Feb 15, 2019 | 25.14 | 25.72 | 25.14 | 25.66 | 72,905 | +0.66(+2.62%) |
Feb 14, 2019 | 25.21 | 25.26 | 24.96 | 25.01 | 49,501 | -0.28(-1.10%) |
Feb 13, 2019 | 25.44 | 25.44 | 25.02 | 25.28 | 34,891 | -0.15(-0.58%) |
Feb 12, 2019 | 25.52 | 26.62 | 25.20 | 25.43 | 30,889 | +0.00(+0.00%) |
Feb 11, 2019 | 25.50 | 26.10 | 25.15 | 25.43 | 56,649 | +0.02(+0.07%) |
Feb 08, 2019 | 25.19 | 25.70 | 24.91 | 25.41 | 113,144 | +0.45(+1.81%) |
Feb 07, 2019 | 24.96 | 25.06 | 24.89 | 24.96 | 225,175 | -0.03(-0.11%) |
Feb 06, 2019 | 24.96 | 25.04 | 24.86 | 24.99 | 55,758 | +0.03(+0.11%) |
Feb 05, 2019 | 25.06 | 25.23 | 24.90 | 24.96 | 137,731 | +0.00(+0.00%) |
Feb 04, 2019 | 24.81 | 25.19 | 24.74 | 24.96 | 83,313 | +0.18(+0.75%) |
Feb 01, 2019 | 25.19 | 25.19 | 24.71 | 24.78 | 90,104 | -0.18(-0.74%) |
Jan 31, 2019 | 24.90 | 25.40 | 24.69 | 24.96 | 48,960 | +0.01(+0.04%) |
Jan 30, 2019 | 24.96 | 25.23 | 24.64 | 24.95 | 37,783 | -0.01(-0.04%) |
Jan 29, 2019 | 24.66 | 24.96 | 24.55 | 24.96 | 63,733 | +0.30(+1.20%) |
Jan 28, 2019 | 24.28 | 24.85 | 24.28 | 24.67 | 87,157 | +0.21(+0.87%) |
Jan 25, 2019 | 24.69 | 24.74 | 24.37 | 24.45 | 44,889 | -0.14(-0.56%) |
Jan 24, 2019 | 24.60 | 24.71 | 24.35 | 24.59 | 47,174 | +0.00(+0.00%) |
Jan 23, 2019 | 24.55 | 24.77 | 24.45 | 24.59 | 75,613 | +0.04(+0.15%) |
Jan 22, 2019 | 24.62 | 24.87 | 24.48 | 24.55 | 105,985 | -0.18(-0.71%) |
Jan 18, 2019 | 24.50 | 24.93 | 24.50 | 24.73 | 115,956 | +0.08(+0.34%) |
Jan 17, 2019 | 24.30 | 24.84 | 24.30 | 24.65 | 150,581 | +0.27(+1.10%) |
Jan 16, 2019 | 24.37 | 24.60 | 24.30 | 24.38 | 172,564 | +0.10(+0.42%) |
Jan 15, 2019 | 24.19 | 24.47 | 23.92 | 24.28 | 80,444 | +0.06(+0.27%) |
Jan 14, 2019 | 24.21 | 24.41 | 24.18 | 24.21 | 64,918 | -0.06(-0.23%) |
Jan 11, 2019 | 23.98 | 24.61 | 23.89 | 24.27 | 61,331 | +0.13(+0.54%) |
Jan 10, 2019 | 24.22 | 24.37 | 24.04 | 24.14 | 72,075 | -0.16(-0.65%) |
Jan 09, 2019 | 24.49 | 24.69 | 24.20 | 24.30 | 62,042 | -0.20(-0.83%) |
Jan 08, 2019 | 24.56 | 24.72 | 24.44 | 24.50 | 37,808 | +0.01(+0.04%) |
Jan 07, 2019 | 24.39 | 25.14 | 24.30 | 24.49 | 42,423 | -0.01(-0.04%) |
Jan 04, 2019 | 24.51 | 25.20 | 24.00 | 24.50 | 51,055 | +0.23(+0.95%) |
Jan 03, 2019 | 24.85 | 24.88 | 24.19 | 24.27 | 53,586 | -0.58(-2.34%) |
Jan 02, 2019 | 24.08 | 24.90 | 24.08 | 24.85 | 35,135 | +0.65(+2.67%) |
Dec 31, 2018 | 24.13 | 24.55 | 23.90 | 24.20 | 41,536 | +0.10(+0.42%) |
Dec 28, 2018 | 23.53 | 24.40 | 23.53 | 24.10 | 40,238 | +0.67(+2.84%) |
Dec 27, 2018 | 23.57 | 23.76 | 23.16 | 23.44 | 54,714 | -0.22(-0.94%) |
Dec 26, 2018 | 23.07 | 23.81 | 22.87 | 23.66 | 61,402 | +0.72(+3.14%) |
Dec 24, 2018 | 23.21 | 23.33 | 22.94 | 22.94 | 51,596 | -0.41(-1.74%) |
Dec 21, 2018 | 23.21 | 23.84 | 23.02 | 23.34 | 90,212 | +0.15(+0.64%) |
Dec 20, 2018 | 23.10 | 23.54 | 23.06 | 23.20 | 72,875 | +0.09(+0.40%) |
Dec 19, 2018 | 23.49 | 23.77 | 22.95 | 23.10 | 67,093 | -0.43(-1.85%) |
Dec 18, 2018 | 23.61 | 23.93 | 23.32 | 23.54 | 64,073 | +0.20(+0.87%) |
Dec 17, 2018 | 23.06 | 23.44 | 23.06 | 23.33 | 72,683 | +0.20(+0.88%) |
Dec 14, 2018 | 23.25 | 23.61 | 22.98 | 23.13 | 53,759 | -0.12(-0.52%) |
Dec 13, 2018 | 22.19 | 23.72 | 22.19 | 23.25 | 44,125 | -0.47(-1.99%) |
Dec 12, 2018 | 23.39 | 23.93 | 23.39 | 23.72 | 39,812 | +0.55(+2.35%) |
Dec 11, 2018 | 23.18 | 23.29 | 22.87 | 23.18 | 46,188 | +0.17(+0.72%) |
Dec 10, 2018 | 22.88 | 23.17 | 22.47 | 23.01 | 61,501 | +0.06(+0.24%) |
Dec 07, 2018 | 22.67 | 23.31 | 22.61 | 22.95 | 55,598 | +0.29(+1.26%) |
Dec 06, 2018 | 22.28 | 22.90 | 22.28 | 22.67 | 77,636 | +0.25(+1.11%) |
Dec 04, 2018 | 23.38 | 23.38 | 22.19 | 22.42 | 52,461 | -1.22(-5.16%) |
Dec 03, 2018 | 24.15 | 24.25 | 23.44 | 23.64 | 28,985 | -0.39(-1.62%) |
Nov 30, 2018 | 24.13 | 24.38 | 23.95 | 24.03 | 35,911 | -0.14(-0.57%) |
Nov 29, 2018 | 24.58 | 24.58 | 24.08 | 24.17 | 14,613 | -0.47(-1.91%) |
Nov 28, 2018 | 23.86 | 24.75 | 23.86 | 24.64 | 26,563 | +0.72(+3.02%) |
Nov 27, 2018 | 24.12 | 24.23 | 23.86 | 23.92 | 17,985 | -0.28(-1.15%) |
Nov 26, 2018 | 24.25 | 24.52 | 24.01 | 24.19 | 31,465 | -0.02(-0.08%) |
Nov 23, 2018 | 23.98 | 24.22 | 23.09 | 24.21 | 13,412 | +0.17(+0.69%) |
Nov 21, 2018 | 24.05 | 24.05 | 24.05 | 0 | +0.01(+0.04%) | |
Nov 20, 2018 | 24.35 | 24.42 | 23.94 | 24.04 | 23,826 | -0.36(-1.48%) |
Nov 19, 2018 | 24.81 | 24.95 | 24.31 | 24.40 | 20,083 | -0.38(-1.53%) |
Nov 16, 2018 | 24.58 | 25.10 | 24.33 | 24.78 | 32,307 | +0.09(+0.37%) |
Nov 15, 2018 | 24.42 | 24.97 | 24.17 | 24.68 | 29,740 | +0.15(+0.60%) |
Nov 14, 2018 | 25.14 | 25.14 | 24.21 | 24.54 | 21,756 | -0.52(-2.06%) |
Nov 13, 2018 | 25.13 | 25.18 | 24.87 | 25.05 | 24,238 | +0.02(+0.07%) |
Nov 12, 2018 | 25.11 | 25.14 | 22.68 | 25.03 | 43,952 | -0.06(-0.26%) |
Nov 09, 2018 | 25.45 | 25.86 | 25.01 | 25.10 | 27,428 | -0.40(-1.56%) |
Nov 08, 2018 | 25.56 | 25.64 | 25.28 | 25.49 | 86,141 | +0.13(+0.51%) |
Nov 07, 2018 | 25.52 | 25.70 | 25.29 | 25.37 | 39,354 | -0.15(-0.58%) |
Nov 06, 2018 | 25.37 | 25.61 | 25.23 | 25.51 | 91,581 | +0.15(+0.58%) |
Nov 05, 2018 | 25.37 | 25.94 | 25.21 | 25.37 | 47,751 | +0.01(+0.04%) |
Nov 02, 2018 | 25.37 | 25.48 | 25.07 | 25.36 | 50,521 | +0.06(+0.26%) |
Nov 01, 2018 | 25.26 | 25.45 | 23.70 | 25.29 | 49,589 | +0.15(+0.59%) |
Oct 31, 2018 | 25.34 | 25.45 | 25.06 | 25.14 | 60,482 | +0.07(+0.29%) |
Oct 30, 2018 | 24.78 | 26.68 | 24.74 | 25.07 | 105,776 | +0.44(+1.80%) |
Oct 29, 2018 | 24.54 | 25.37 | 23.99 | 24.63 | 58,072 | +0.23(+0.95%) |
Oct 26, 2018 | 24.26 | 24.70 | 24.19 | 24.40 | 62,229 | +0.07(+0.30%) |
Oct 25, 2018 | 24.09 | 24.53 | 24.09 | 24.32 | 67,432 | +0.23(+0.96%) |
Oct 24, 2018 | 24.90 | 25.05 | 24.05 | 24.09 | 53,205 | -0.98(-3.90%) |
Oct 23, 2018 | 24.95 | 25.43 | 24.93 | 25.07 | 62,146 | -0.07(-0.29%) |
Oct 22, 2018 | 25.61 | 25.79 | 25.07 | 25.14 | 46,442 | -0.47(-1.84%) |
Oct 19, 2018 | 25.76 | 25.88 | 25.40 | 25.61 | 61,579 | -0.27(-1.03%) |
Oct 18, 2018 | 25.97 | 26.01 | 25.82 | 25.88 | 58,987 | -0.13(-0.50%) |
Oct 17, 2018 | 26.02 | 26.28 | 25.92 | 26.01 | 83,171 | -0.09(-0.35%) |
Oct 16, 2018 | 25.65 | 26.10 | 25.56 | 26.10 | 49,799 | +0.50(+1.95%) |
Oct 15, 2018 | 25.63 | 25.88 | 25.46 | 25.61 | 29,001 | -0.06(-0.22%) |
Oct 12, 2018 | 26.80 | 26.84 | 25.08 | 25.66 | 93,019 | -0.95(-3.57%) |
Oct 11, 2018 | 26.29 | 26.99 | 25.87 | 26.61 | 60,284 | +0.26(+0.98%) |
Oct 10, 2018 | 26.63 | 27.25 | 23.04 | 26.35 | 52,008 | -0.33(-1.24%) |
Oct 09, 2018 | 26.19 | 26.99 | 25.83 | 26.68 | 84,917 | +0.43(+1.65%) |
Oct 08, 2018 | 26.38 | 26.65 | 26.19 | 26.25 | 41,435 | -0.07(-0.28%) |
Oct 05, 2018 | 26.51 | 26.74 | 26.27 | 26.32 | 17,129 | -0.19(-0.73%) |
Oct 04, 2018 | 26.90 | 27.00 | 26.39 | 26.52 | 26,034 | -0.03(-0.10%) |
Oct 03, 2018 | 26.21 | 26.74 | 26.21 | 26.55 | 33,704 | +0.34(+1.30%) |
Oct 02, 2018 | 26.46 | 26.66 | 26.01 | 26.20 | 37,946 | -0.29(-1.08%) |
Oct 01, 2018 | 26.97 | 27.17 | 26.42 | 26.49 | 23,554 | -0.40(-1.48%) |
Sep 28, 2018 | 26.84 | 27.05 | 26.70 | 26.89 | 31,765 | +0.18(+0.69%) |
Sep 27, 2018 | 27.16 | 27.35 | 26.52 | 26.70 | 36,209 | -0.51(-1.86%) |
Sep 26, 2018 | 27.53 | 27.67 | 27.12 | 27.21 | 41,735 | -0.37(-1.34%) |
Sep 25, 2018 | 27.49 | 27.58 | 27.12 | 27.58 | 60,468 | +0.37(+1.36%) |
Sep 24, 2018 | 27.58 | 27.58 | 27.07 | 27.21 | 34,187 | -0.28(-1.01%) |
Sep 21, 2018 | 27.30 | 27.58 | 27.30 | 27.49 | 79,901 | +0.09(+0.34%) |
Sep 20, 2018 | 27.16 | 27.56 | 27.16 | 27.39 | 39,024 | +0.18(+0.68%) |
Sep 19, 2018 | 26.80 | 27.44 | 26.80 | 27.21 | 25,813 | +0.46(+1.72%) |
Sep 18, 2018 | 26.89 | 27.03 | 26.75 | 26.75 | 26,898 | -0.05(-0.17%) |
Sep 17, 2018 | 26.56 | 27.03 | 26.52 | 26.80 | 29,019 | -0.14(-0.51%) |
Sep 14, 2018 | 26.70 | 27.35 | 26.52 | 26.93 | 21,466 | +0.23(+0.86%) |
Sep 13, 2018 | 26.52 | 26.89 | 26.40 | 26.70 | 28,548 | +0.18(+0.70%) |
Sep 12, 2018 | 26.56 | 26.56 | 26.24 | 26.52 | 72,572 | +0.00(+0.00%) |
Sep 11, 2018 | 26.56 | 26.61 | 26.38 | 26.52 | 30,989 | -0.05(-0.17%) |
Sep 10, 2018 | 26.52 | 26.56 | 26.24 | 26.56 | 34,561 | +0.00(+0.00%) |
Sep 07, 2018 | 26.47 | 26.61 | 26.43 | 26.56 | 25,585 | +0.09(+0.35%) |
Sep 06, 2018 | 26.56 | 26.61 | 26.47 | 26.47 | 35,057 | -0.18(-0.69%) |
Sep 05, 2018 | 26.38 | 26.66 | 26.29 | 26.66 | 49,163 | +0.28(+1.05%) |
Sep 04, 2018 | 26.52 | 26.56 | 26.24 | 26.38 | 26,333 | -0.18(-0.69%) |
Aug 31, 2018 | 26.56 | 26.56 | 26.56 | 0 | +0.09(+0.35%) | |
Aug 30, 2018 | 26.52 | 26.70 | 26.43 | 26.47 | 18,295 | -0.09(-0.35%) |
Aug 29, 2018 | 26.66 | 26.70 | 26.43 | 26.56 | 20,329 | -0.09(-0.35%) |
Aug 28, 2018 | 26.98 | 26.98 | 26.66 | 26.66 | 16,723 | -0.32(-1.20%) |
Aug 27, 2018 | 27.12 | 27.16 | 26.98 | 26.98 | 17,171 | -0.14(-0.51%) |
Aug 24, 2018 | 27.03 | 27.21 | 26.98 | 27.12 | 23,742 | +0.00(+0.00%) |
Aug 23, 2018 | 27.12 | 27.35 | 26.98 | 27.12 | 11,601 | -0.28(-1.01%) |
Aug 22, 2018 | 27.49 | 27.58 | 27.30 | 27.39 | 18,995 | -0.14(-0.50%) |
Aug 21, 2018 | 27.53 | 27.67 | 27.44 | 27.53 | 28,585 | +0.14(+0.51%) |
Aug 20, 2018 | 27.26 | 27.53 | 27.09 | 27.39 | 10,057 | +0.14(+0.51%) |
Aug 17, 2018 | 27.30 | 27.35 | 27.12 | 27.26 | 31,006 | +0.00(+0.00%) |
Aug 16, 2018 | 26.80 | 27.49 | 26.80 | 27.26 | 16,594 | +0.46(+1.72%) |
Aug 15, 2018 | 27.07 | 27.53 | 26.80 | 26.80 | 14,444 | -0.37(-1.36%) |
Aug 14, 2018 | 27.49 | 27.53 | 26.93 | 27.16 | 22,185 | -0.18(-0.67%) |
Aug 13, 2018 | 27.44 | 27.53 | 27.16 | 27.35 | 60,721 | -0.05(-0.17%) |
Aug 10, 2018 | 27.35 | 27.49 | 27.07 | 27.39 | 27,211 | -0.05(-0.17%) |
Aug 09, 2018 | 27.26 | 27.53 | 27.23 | 27.44 | 14,267 | +0.14(+0.51%) |
Aug 08, 2018 | 27.03 | 27.30 | 26.75 | 27.30 | 17,785 | +0.37(+1.37%) |
Aug 07, 2018 | 26.98 | 27.26 | 26.80 | 26.93 | 23,428 | -0.05(-0.17%) |
Aug 06, 2018 | 26.93 | 27.30 | 26.75 | 26.98 | 29,945 | +0.09(+0.34%) |
Aug 03, 2018 | 27.53 | 27.53 | 26.75 | 26.89 | 28,512 | -0.51(-1.85%) |
Aug 02, 2018 | 27.16 | 27.53 | 26.98 | 27.39 | 25,967 | +0.09(+0.34%) |
Aug 01, 2018 | 26.84 | 27.36 | 26.84 | 27.30 | 27,223 | +0.46(+1.72%) |
Jul 31, 2018 | 26.52 | 27.07 | 26.38 | 26.84 | 56,620 | +0.55(+2.11%) |
Jul 30, 2018 | 26.47 | 26.89 | 26.29 | 26.29 | 39,789 | -0.05(-0.18%) |
Jul 27, 2018 | 26.66 | 26.91 | 25.87 | 26.33 | 83,370 | +0.00(+0.00%) |
Jul 26, 2018 | 27.03 | 25.69 | 26.33 | 30,856 | +0.23(+0.88%) | |
Jul 25, 2018 | 26.38 | 26.38 | 26.01 | 26.10 | 21,387 | -0.23(-0.88%) |
Jul 24, 2018 | 26.56 | 26.56 | 26.33 | 26.33 | 12,739 | -0.18(-0.70%) |
Jul 23, 2018 | 26.38 | 26.61 | 26.38 | 26.52 | 20,842 | +0.05(+0.17%) |
Jul 20, 2018 | 26.38 | 26.75 | 26.38 | 26.47 | 26,959 | +0.05(+0.17%) |
Jul 19, 2018 | 26.01 | 26.47 | 26.01 | 26.43 | 28,851 | +0.42(+1.60%) |
Jul 18, 2018 | 25.92 | 26.10 | 25.87 | 26.01 | 32,584 | +0.14(+0.53%) |
Jul 17, 2018 | 26.06 | 26.06 | 25.69 | 25.87 | 26,550 | -0.14(-0.53%) |
Jul 16, 2018 | 26.10 | 26.24 | 25.97 | 26.01 | 23,740 | -0.14(-0.53%) |
Jul 13, 2018 | 26.52 | 26.10 | 26.15 | 37,308 | -0.37(-1.39%) | |
Jul 12, 2018 | 26.56 | 26.66 | 26.29 | 26.52 | 36,160 | +0.09(+0.35%) |
Jul 11, 2018 | 26.43 | 26.56 | 26.43 | 26.43 | 23,436 | +0.00(+0.00%) |
Jul 10, 2018 | 26.61 | 26.61 | 26.38 | 26.43 | 33,813 | -0.05(-0.17%) |
Jul 09, 2018 | 26.63 | 26.43 | 26.47 | 18,765 | +0.05(+0.17%) | |
Jul 06, 2018 | 26.33 | 26.61 | 26.33 | 26.43 | 19,701 | +0.14(+0.53%) |
Jul 05, 2018 | 26.29 | 26.70 | 26.20 | 26.29 | 22,195 | +0.00(+0.00%) |
Jul 03, 2018 | 26.29 | 26.29 | 26.29 | 0 | +0.18(+0.71%) | |
Jul 02, 2018 | 25.92 | 26.38 | 25.92 | 26.10 | 25,889 | +0.14(+0.53%) |
Jun 29, 2018 | 26.29 | 26.43 | 25.92 | 25.97 | 81,023 | -0.28(-1.05%) |
Jun 28, 2018 | 26.33 | 26.61 | 26.15 | 26.24 | 37,564 | +0.00(+0.00%) |
Jun 27, 2018 | 27.07 | 27.07 | 26.24 | 26.24 | 58,894 | -0.78(-2.90%) |
Jun 26, 2018 | 27.16 | 27.21 | 26.84 | 27.03 | 33,587 | +0.00(+0.00%) |
Jun 25, 2018 | 26.84 | 27.30 | 26.75 | 27.03 | 55,111 | +0.05(+0.17%) |
Jun 22, 2018 | 26.84 | 27.16 | 26.56 | 26.98 | 223,513 | +0.23(+0.86%) |
Jun 21, 2018 | 25.69 | 26.89 | 25.69 | 26.75 | 68,418 | +1.06(+4.13%) |
Jun 20, 2018 | 26.15 | 26.15 | 25.50 | 25.69 | 127,586 | -0.32(-1.24%) |
Jun 19, 2018 | 25.73 | 26.38 | 25.60 | 26.01 | 66,607 | +0.23(+0.89%) |
Jun 18, 2018 | 25.37 | 25.83 | 25.34 | 25.78 | 45,349 | +0.28(+1.08%) |
Jun 15, 2018 | 25.78 | 25.27 | 25.50 | 61,709 | +0.23(+0.91%) | |
Jun 14, 2018 | 25.46 | 25.46 | 25.09 | 25.27 | 13,101 | -0.05(-0.18%) |
Jun 13, 2018 | 25.23 | 25.41 | 25.09 | 25.32 | 24,441 | +0.05(+0.18%) |
Jun 12, 2018 | 25.27 | 25.37 | 25.00 | 25.27 | 28,722 | -0.05(-0.18%) |
Jun 11, 2018 | 25.78 | 25.85 | 25.27 | 25.32 | 24,683 | -0.46(-1.79%) |
Jun 08, 2018 | 25.78 | 26.01 | 25.73 | 25.78 | 15,651 | -0.05(-0.18%) |
Jun 07, 2018 | 25.73 | 25.97 | 25.73 | 25.83 | 15,728 | +0.09(+0.36%) |
Jun 06, 2018 | 25.55 | 25.83 | 25.55 | 25.73 | 20,263 | +0.18(+0.72%) |
Jun 05, 2018 | 24.81 | 25.55 | 24.81 | 25.55 | 23,582 | +0.69(+2.78%) |
Jun 04, 2018 | 24.90 | 25.02 | 24.86 | 24.86 | 30,880 | -0.05(-0.19%) |
Jun 01, 2018 | 24.90 | 25.00 | 24.79 | 24.90 | 29,539 | +0.09(+0.37%) |
May 31, 2018 | 24.90 | 24.95 | 24.70 | 24.81 | 35,029 | -0.05(-0.19%) |
May 30, 2018 | 24.90 | 25.04 | 24.77 | 24.86 | 34,126 | +0.00(+0.00%) |
May 29, 2018 | 24.77 | 24.90 | 24.49 | 24.86 | 15,985 | +0.00(+0.00%) |
May 25, 2018 | 24.86 | 24.86 | 24.86 | 0 | +0.05(+0.19%) | |
May 24, 2018 | 24.86 | 25.00 | 24.72 | 24.81 | 15,162 | -0.14(-0.55%) |
May 23, 2018 | 24.81 | 24.95 | 24.80 | 24.95 | 11,603 | +0.18(+0.74%) |
May 22, 2018 | 24.72 | 25.00 | 24.71 | 24.77 | 32,375 | +0.00(+0.00%) |
May 21, 2018 | 24.77 | 24.90 | 24.72 | 24.77 | 17,488 | -0.05(-0.19%) |
May 18, 2018 | 24.95 | 24.95 | 24.72 | 24.81 | 18,641 | -0.05(-0.19%) |
May 17, 2018 | 25.00 | 25.00 | 24.81 | 24.86 | 22,018 | -0.05(-0.19%) |
May 16, 2018 | 24.54 | 25.00 | 24.54 | 24.90 | 27,776 | +0.37(+1.50%) |
May 15, 2018 | 24.40 | 24.77 | 24.35 | 24.54 | 15,704 | +0.09(+0.38%) |
May 14, 2018 | 24.77 | 24.81 | 24.44 | 24.44 | 16,778 | -0.32(-1.30%) |
May 11, 2018 | 24.63 | 24.95 | 24.63 | 24.77 | 11,888 | +0.05(+0.19%) |
May 10, 2018 | 24.90 | 24.95 | 24.72 | 24.72 | 12,756 | -0.09(-0.37%) |
May 09, 2018 | 24.90 | 25.11 | 24.81 | 24.81 | 37,297 | -0.09(-0.37%) |
May 08, 2018 | 24.72 | 24.90 | 24.63 | 24.90 | 19,511 | +0.18(+0.75%) |
May 07, 2018 | 24.40 | 24.86 | 24.40 | 24.72 | 12,957 | +0.32(+1.32%) |
May 04, 2018 | 24.07 | 24.63 | 24.03 | 24.40 | 26,814 | +0.32(+1.34%) |
May 03, 2018 | 24.07 | 24.21 | 24.03 | 24.07 | 40,519 | -0.05(-0.19%) |
May 02, 2018 | 24.35 | 24.44 | 24.03 | 24.12 | 19,192 | -0.14(-0.57%) |