Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.07 | 25.07 | 24.98 | 25.02 | 14,798 | -0.07(-0.28%) |
May 30, 2019 | 25.12 | 25.12 | 25.08 | 25.09 | 11,040 | -0.03(-0.11%) |
May 29, 2019 | 25.12 | 25.15 | 25.09 | 25.12 | 4,263 | -0.05(-0.20%) |
May 28, 2019 | 25.17 | 25.17 | 25.17 | 1 | +0.00(+0.00%) | |
May 24, 2019 | 25.16 | 25.17 | 25.15 | 25.17 | 1,096 | +0.02(+0.07%) |
May 23, 2019 | 25.15 | 25.15 | 25.15 | 25.15 | 424 | -0.09(-0.35%) |
May 22, 2019 | 25.21 | 25.24 | 25.21 | 25.24 | 383 | -0.04(-0.17%) |
May 21, 2019 | 25.25 | 25.29 | 25.24 | 25.28 | 25,833 | +0.04(+0.14%) |
May 20, 2019 | 25.28 | 25.28 | 25.22 | 25.25 | 2,059 | -0.01(-0.05%) |
May 17, 2019 | 25.26 | 25.30 | 25.26 | 25.26 | 1,315 | -0.04(-0.17%) |
May 16, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 2 | +0.04(+0.15%) |
May 15, 2019 | 25.24 | 25.26 | 25.24 | 25.26 | 235 | +0.02(+0.09%) |
May 14, 2019 | 25.24 | 25.27 | 25.24 | 25.24 | 8,498 | +0.05(+0.22%) |
May 13, 2019 | 25.27 | 25.27 | 25.18 | 25.19 | 8,483 | -0.10(-0.38%) |
May 10, 2019 | 25.25 | 25.30 | 25.25 | 25.28 | 438 | +0.02(+0.06%) |
May 09, 2019 | 25.29 | 25.29 | 25.27 | 25.27 | 1,133 | -0.02(-0.07%) |
May 08, 2019 | 25.32 | 25.32 | 25.29 | 25.29 | 3,438 | +0.04(+0.14%) |
May 07, 2019 | 25.25 | 25.27 | 25.22 | 25.25 | 2,344 | -0.11(-0.45%) |
May 06, 2019 | 25.32 | 25.37 | 25.32 | 25.37 | 2,912 | -0.00(-0.02%) |
May 03, 2019 | 25.33 | 25.37 | 25.33 | 25.37 | 9,098 | +0.07(+0.28%) |
May 02, 2019 | 25.31 | 25.31 | 25.30 | 25.30 | 495 | -0.04(-0.14%) |
May 01, 2019 | 25.33 | 25.33 | 25.33 | 25.33 | 87 | -0.01(-0.05%) |
Apr 30, 2019 | 25.34 | 25.35 | 25.34 | 25.35 | 1,630 | -0.00(-0.01%) |
Apr 29, 2019 | 25.32 | 25.35 | 25.32 | 25.35 | 3,494 | +0.07(+0.27%) |
Apr 26, 2019 | 25.29 | 25.30 | 25.09 | 25.28 | 39,681 | -0.05(-0.20%) |
Apr 25, 2019 | 25.33 | 25.33 | 25.32 | 25.33 | 1,405 | -0.01(-0.04%) |
Apr 24, 2019 | 25.37 | 25.37 | 25.33 | 25.34 | 3,598 | -0.01(-0.04%) |
Apr 23, 2019 | 25.34 | 25.35 | 25.32 | 25.35 | 1,989 | +0.05(+0.18%) |
Apr 22, 2019 | 25.28 | 25.32 | 25.28 | 25.31 | 2,844 | +0.00(+0.00%) |
Apr 18, 2019 | 25.27 | 25.31 | 25.25 | 25.31 | 767 | +0.01(+0.05%) |
Apr 17, 2019 | 25.32 | 25.32 | 25.29 | 25.29 | 1,062 | -0.03(-0.13%) |
Apr 16, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 120 | +0.03(+0.11%) |
Apr 15, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 33 | +0.00(+0.00%) |
Apr 12, 2019 | 25.30 | 25.30 | 25.30 | 25.30 | 109 | +0.03(+0.11%) |
Apr 11, 2019 | 25.29 | 25.29 | 25.24 | 25.27 | 3,925 | +0.00(+0.00%) |
Apr 10, 2019 | 25.23 | 25.27 | 25.23 | 25.27 | 670 | +0.05(+0.18%) |
Apr 09, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 337 | -0.04(-0.16%) |
Apr 08, 2019 | 25.29 | 25.29 | 25.26 | 25.26 | 6,332 | -0.00(-0.02%) |
Apr 05, 2019 | 25.22 | 25.28 | 25.22 | 25.27 | 8,440 | +0.05(+0.18%) |
Apr 04, 2019 | 25.22 | 25.22 | 25.22 | 25.22 | 174 | +0.01(+0.05%) |
Apr 03, 2019 | 25.20 | 25.23 | 25.20 | 25.21 | 1,523 | +0.04(+0.17%) |
Apr 02, 2019 | 25.16 | 25.17 | 25.16 | 25.17 | 226 | -0.01(-0.04%) |
Apr 01, 2019 | 25.16 | 25.18 | 25.15 | 25.18 | 4,436 | +0.05(+0.20%) |
Mar 29, 2019 | 25.12 | 25.14 | 25.12 | 25.13 | 1,205 | +0.03(+0.11%) |
Mar 28, 2019 | 25.08 | 25.10 | 25.08 | 25.10 | 5,220 | +0.02(+0.09%) |
Mar 27, 2019 | 25.10 | 25.10 | 25.06 | 25.08 | 1,421 | -0.01(-0.04%) |
Mar 26, 2019 | 25.09 | 25.11 | 25.07 | 25.09 | 1,963 | +0.04(+0.16%) |
Mar 25, 2019 | 25.02 | 25.05 | 25.02 | 25.05 | 1,519 | +0.00(+0.01%) |
Mar 22, 2019 | 25.10 | 25.10 | 25.05 | 25.05 | 548 | -0.12(-0.49%) |
Mar 21, 2019 | 25.14 | 25.17 | 25.14 | 25.17 | 666 | +0.04(+0.14%) |
Mar 20, 2019 | 25.14 | 25.14 | 25.13 | 25.13 | 1,695 | -0.02(-0.06%) |
Mar 19, 2019 | 25.16 | 25.16 | 25.15 | 25.15 | 696 | +0.01(+0.03%) |
Mar 18, 2019 | 25.12 | 25.14 | 25.11 | 25.14 | 3,312 | +0.03(+0.13%) |
Mar 15, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 109 | -0.00(-0.02%) |
Mar 14, 2019 | 25.11 | 25.11 | 25.11 | 25.11 | 4 | +0.01(+0.03%) |
Mar 13, 2019 | 25.08 | 25.10 | 25.07 | 25.10 | 5,908 | +0.04(+0.15%) |
Mar 12, 2019 | 25.05 | 25.06 | 25.05 | 25.06 | 769 | +0.01(+0.06%) |
Mar 11, 2019 | 25.04 | 25.06 | 25.03 | 25.05 | 961 | +0.08(+0.33%) |
Mar 08, 2019 | 24.97 | 24.97 | 24.97 | 24.97 | 109 | -0.01(-0.05%) |
Mar 07, 2019 | 24.99 | 24.99 | 24.98 | 24.98 | 966 | -0.05(-0.19%) |
Mar 06, 2019 | 25.05 | 25.05 | 25.03 | 25.03 | 374 | -0.06(-0.24%) |
Mar 05, 2019 | 25.06 | 25.10 | 25.06 | 25.09 | 3,522 | -0.01(-0.04%) |
Mar 04, 2019 | 25.10 | 25.10 | 25.10 | 25.10 | 443 | +0.01(+0.04%) |
Mar 01, 2019 | 25.11 | 25.11 | 25.07 | 25.09 | 3,617 | +0.01(+0.05%) |
Feb 28, 2019 | 25.10 | 25.10 | 25.06 | 25.07 | 3,995 | +0.01(+0.02%) |
Feb 27, 2019 | 25.08 | 25.09 | 25.06 | 25.07 | 10,330 | -0.00(-0.01%) |
Feb 26, 2019 | 25.09 | 25.09 | 25.06 | 25.07 | 4,187 | -0.01(-0.05%) |
Feb 25, 2019 | 25.08 | 25.09 | 25.08 | 25.08 | 3,659 | +0.00(+0.00%) |
Feb 22, 2019 | 25.09 | 25.11 | 25.06 | 25.08 | 13,154 | +0.03(+0.13%) |
Feb 21, 2019 | 25.07 | 25.08 | 25.03 | 25.05 | 7,082 | -0.00(-0.01%) |
Feb 20, 2019 | 25.06 | 25.06 | 25.03 | 25.05 | 17,230 | +0.04(+0.15%) |
Feb 19, 2019 | 25.00 | 25.01 | 25.00 | 25.01 | 445 | +0.01(+0.04%) |
Feb 15, 2019 | 25.00 | 25.01 | 24.98 | 25.00 | 21,923 | +0.05(+0.20%) |
Feb 14, 2019 | 24.90 | 24.99 | 24.90 | 24.96 | 10,575 | +0.02(+0.07%) |
Feb 13, 2019 | 24.96 | 24.96 | 24.93 | 24.94 | 4,894 | +0.01(+0.05%) |
Feb 12, 2019 | 24.91 | 24.92 | 24.91 | 24.92 | 4,077 | +0.08(+0.31%) |
Feb 11, 2019 | 24.81 | 24.87 | 24.81 | 24.85 | 2,002 | +0.02(+0.09%) |
Feb 08, 2019 | 24.86 | 24.86 | 24.82 | 24.82 | 2,411 | -0.02(-0.07%) |
Feb 07, 2019 | 24.85 | 24.85 | 24.79 | 24.84 | 2,778 | -0.06(-0.23%) |
Feb 06, 2019 | 24.89 | 24.90 | 24.86 | 24.90 | 13,121 | -0.01(-0.05%) |
Feb 05, 2019 | 24.93 | 24.93 | 24.87 | 24.91 | 3,754 | +0.02(+0.09%) |
Feb 04, 2019 | 24.89 | 24.89 | 24.89 | 24.89 | 52 | +0.05(+0.18%) |
Feb 01, 2019 | 24.83 | 24.85 | 24.82 | 24.84 | 10,084 | +0.01(+0.03%) |
Jan 31, 2019 | 24.84 | 24.85 | 24.82 | 24.83 | 64,714 | +0.04(+0.15%) |
Jan 30, 2019 | 24.80 | 24.80 | 24.80 | 24.80 | 115 | +0.08(+0.33%) |
Jan 29, 2019 | 24.72 | 24.74 | 24.71 | 24.71 | 1,063 | +0.01(+0.03%) |
Jan 28, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 82 | -0.05(-0.20%) |
Jan 25, 2019 | 24.74 | 24.75 | 24.74 | 24.75 | 109 | +0.03(+0.14%) |
Jan 24, 2019 | 24.68 | 24.72 | 24.68 | 24.72 | 6,794 | +0.05(+0.22%) |
Jan 23, 2019 | 24.71 | 24.71 | 24.64 | 24.67 | 19,241 | +0.03(+0.11%) |
Jan 22, 2019 | 24.68 | 24.68 | 24.63 | 24.64 | 7,740 | -0.12(-0.48%) |
Jan 18, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 0 | +0.10(+0.41%) |
Jan 17, 2019 | 24.59 | 24.76 | 24.59 | 24.66 | 16,440 | +0.04(+0.17%) |
Jan 16, 2019 | 24.67 | 24.67 | 24.61 | 24.62 | 7,424 | +0.00(+0.01%) |
Jan 15, 2019 | 24.58 | 24.63 | 24.58 | 24.61 | 5,589 | +0.07(+0.30%) |
Jan 14, 2019 | 24.59 | 24.59 | 24.53 | 24.54 | 7,039 | -0.05(-0.20%) |
Jan 11, 2019 | 24.63 | 24.63 | 24.59 | 24.59 | 219 | -0.01(-0.03%) |
Jan 10, 2019 | 24.58 | 24.60 | 24.57 | 24.60 | 13,571 | +0.02(+0.09%) |
Jan 09, 2019 | 24.56 | 24.57 | 24.56 | 24.57 | 146 | +0.08(+0.31%) |
Jan 08, 2019 | 24.46 | 24.50 | 24.45 | 24.50 | 1,638 | +0.06(+0.23%) |
Jan 07, 2019 | 24.45 | 24.46 | 24.43 | 24.44 | 1,104 | +0.07(+0.30%) |
Jan 04, 2019 | 24.34 | 24.37 | 24.34 | 24.37 | 1,315 | +0.13(+0.55%) |
Jan 03, 2019 | 24.22 | 24.29 | 24.22 | 24.23 | 4,879 | -0.06(-0.25%) |
Jan 02, 2019 | 24.21 | 24.29 | 24.21 | 24.29 | 1,201 | +0.02(+0.07%) |
Dec 31, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 438 | +0.04(+0.15%) |
Dec 28, 2018 | 24.25 | 24.28 | 24.21 | 24.24 | 8,769 | +0.09(+0.38%) |
Dec 27, 2018 | 24.08 | 24.20 | 24.07 | 24.15 | 3,871 | -0.08(-0.34%) |
Dec 26, 2018 | 24.02 | 24.23 | 24.02 | 24.23 | 22,131 | +0.21(+0.89%) |
Dec 24, 2018 | 24.08 | 24.08 | 24.02 | 24.02 | 3,442 | -0.10(-0.42%) |
Dec 21, 2018 | 24.21 | 24.24 | 24.12 | 24.12 | 2,221 | -0.09(-0.37%) |
Dec 20, 2018 | 24.27 | 24.27 | 24.17 | 24.21 | 2,828 | -0.08(-0.31%) |
Dec 19, 2018 | 24.32 | 24.32 | 24.28 | 24.28 | 177 | -0.07(-0.29%) |
Dec 18, 2018 | 24.38 | 24.38 | 24.33 | 24.35 | 295 | -0.01(-0.05%) |
Dec 17, 2018 | 24.46 | 24.49 | 24.37 | 24.37 | 2,837 | -0.13(-0.51%) |
Dec 14, 2018 | 24.72 | 24.72 | 24.49 | 24.49 | 4,553 | -0.08(-0.31%) |
Dec 13, 2018 | 24.57 | 24.57 | 24.57 | 24.57 | 84 | -0.01(-0.06%) |
Dec 12, 2018 | 24.61 | 24.62 | 24.58 | 24.58 | 7,015 | +0.05(+0.18%) |
Dec 11, 2018 | 24.57 | 24.57 | 24.51 | 24.54 | 4,679 | +0.03(+0.13%) |
Dec 10, 2018 | 24.53 | 24.53 | 24.47 | 24.51 | 12,604 | -0.06(-0.24%) |
Dec 07, 2018 | 24.65 | 24.65 | 24.55 | 24.56 | 3,220 | -0.03(-0.11%) |
Dec 06, 2018 | 24.61 | 24.61 | 24.52 | 24.59 | 8,150 | -0.09(-0.36%) |
Dec 04, 2018 | 24.81 | 24.81 | 24.68 | 24.68 | 2,998 | -0.14(-0.54%) |
Dec 03, 2018 | 24.80 | 24.83 | 24.77 | 24.82 | 23,844 | +0.11(+0.44%) |
Nov 30, 2018 | 24.72 | 24.74 | 24.71 | 24.71 | 3,109 | -0.02(-0.09%) |
Nov 29, 2018 | 24.74 | 24.74 | 24.73 | 24.73 | 333 | +0.00(+0.02%) |
Nov 28, 2018 | 24.65 | 24.74 | 24.65 | 24.73 | 15,011 | +0.09(+0.36%) |
Nov 27, 2018 | 24.66 | 24.68 | 24.64 | 24.64 | 4,106 | -0.00(-0.02%) |
Nov 26, 2018 | 24.68 | 24.69 | 24.62 | 24.64 | 6,528 | -0.05(-0.20%) |
Nov 23, 2018 | 24.69 | 24.69 | 24.69 | 24.69 | 111 | +0.00(+0.00%) |
Nov 21, 2018 | 24.69 | 24.69 | 24.69 | 0 | +0.14(+0.59%) | |
Nov 20, 2018 | 24.64 | 24.69 | 23.96 | 24.55 | 144,879 | -0.18(-0.73%) |
Nov 19, 2018 | 24.73 | 24.77 | 24.72 | 24.73 | 3,913 | -0.05(-0.22%) |
Nov 16, 2018 | 24.74 | 24.83 | 24.74 | 24.78 | 7,773 | +0.00(+0.00%) |
Nov 15, 2018 | 24.70 | 24.78 | 24.69 | 24.78 | 2,382 | +0.06(+0.25%) |
Nov 14, 2018 | 24.75 | 24.75 | 24.71 | 24.72 | 1,962 | -0.04(-0.18%) |
Nov 13, 2018 | 24.77 | 24.77 | 24.76 | 24.76 | 527 | -0.02(-0.09%) |
Nov 12, 2018 | 24.79 | 24.83 | 24.77 | 24.79 | 5,551 | -0.07(-0.27%) |
Nov 09, 2018 | 24.82 | 24.85 | 24.82 | 24.85 | 222 | -0.11(-0.45%) |
Nov 08, 2018 | 24.93 | 24.97 | 24.93 | 24.97 | 335 | -0.02(-0.09%) |
Nov 07, 2018 | 24.90 | 25.00 | 24.90 | 24.99 | 9,200 | +0.14(+0.58%) |
Nov 06, 2018 | 24.85 | 24.85 | 24.84 | 24.84 | 2,251 | -0.02(-0.07%) |
Nov 05, 2018 | 24.86 | 24.86 | 24.86 | 24.86 | 155 | -0.00(-0.00%) |
Nov 02, 2018 | 24.88 | 24.88 | 24.85 | 24.86 | 1,110 | +0.03(+0.11%) |
Nov 01, 2018 | 24.83 | 24.87 | 24.83 | 24.83 | 11,635 | +0.03(+0.11%) |
Oct 31, 2018 | 24.78 | 24.81 | 24.77 | 24.81 | 3,459 | +0.03(+0.11%) |
Oct 30, 2018 | 24.74 | 24.82 | 24.73 | 24.78 | 10,722 | +0.08(+0.32%) |
Oct 29, 2018 | 24.88 | 25.40 | 24.63 | 24.70 | 20,420 | -0.05(-0.18%) |
Oct 26, 2018 | 24.65 | 24.99 | 24.65 | 24.74 | 52,195 | -0.03(-0.11%) |
Oct 25, 2018 | 24.75 | 24.77 | 24.75 | 24.77 | 538 | +0.04(+0.18%) |
Oct 24, 2018 | 24.79 | 24.79 | 24.73 | 24.73 | 23,936 | -0.10(-0.40%) |
Oct 23, 2018 | 24.80 | 24.83 | 24.75 | 24.83 | 21,664 | -0.10(-0.40%) |
Oct 22, 2018 | 24.92 | 24.92 | 24.92 | 0 | +0.00(+0.00%) | |
Oct 19, 2018 | 24.94 | 24.94 | 24.90 | 24.92 | 16,658 | +0.02(+0.09%) |
Oct 18, 2018 | 24.96 | 24.96 | 24.88 | 24.90 | 50,450 | -0.10(-0.39%) |
Oct 17, 2018 | 24.99 | 25.00 | 24.98 | 25.00 | 4,680 | -0.01(-0.05%) |
Oct 16, 2018 | 24.98 | 25.03 | 24.98 | 25.01 | 4,498 | +0.10(+0.42%) |
Oct 15, 2018 | 24.92 | 24.92 | 24.91 | 24.91 | 484 | +0.02(+0.07%) |
Oct 12, 2018 | 24.92 | 24.92 | 24.88 | 24.89 | 1,221 | +0.06(+0.25%) |
Oct 11, 2018 | 24.82 | 24.92 | 24.82 | 24.83 | 4,670 | -0.13(-0.54%) |
Oct 10, 2018 | 25.36 | 25.36 | 24.96 | 24.96 | 21,103 | -0.12(-0.47%) |
Oct 09, 2018 | 25.04 | 25.13 | 25.04 | 25.08 | 4,614 | -0.05(-0.21%) |
Oct 08, 2018 | 25.10 | 25.13 | 25.09 | 25.13 | 4,126 | +0.00(+0.00%) |
Oct 05, 2018 | 25.11 | 25.13 | 25.08 | 25.13 | 6,663 | +0.02(+0.07%) |
Oct 04, 2018 | 25.20 | 25.20 | 25.11 | 25.11 | 111,323 | -0.13(-0.51%) |
Oct 03, 2018 | 25.21 | 25.25 | 25.20 | 25.24 | 27,438 | +0.03(+0.12%) |
Oct 02, 2018 | 25.21 | 25.24 | 25.21 | 25.21 | 62,528 | -0.02(-0.07%) |
Oct 01, 2018 | 25.33 | 25.33 | 25.23 | 25.23 | 1,656 | -0.05(-0.21%) |
Sep 28, 2018 | 25.28 | 25.29 | 25.28 | 25.29 | 222 | +0.02(+0.07%) |
Sep 27, 2018 | 25.27 | 25.27 | 25.24 | 25.27 | 124,091 | +0.03(+0.11%) |
Sep 26, 2018 | 25.27 | 25.29 | 25.24 | 25.24 | 6,705 | -0.04(-0.14%) |
Sep 25, 2018 | 25.38 | 25.38 | 25.24 | 25.28 | 3,148 | +0.06(+0.24%) |
Sep 24, 2018 | 25.24 | 25.25 | 25.22 | 25.22 | 1,666 | -0.06(-0.24%) |
Sep 21, 2018 | 25.35 | 25.35 | 25.26 | 25.28 | 3,553 | +0.00(+0.00%) |
Sep 20, 2018 | 25.25 | 25.28 | 25.24 | 25.28 | 3,161 | +0.04(+0.18%) |
Sep 19, 2018 | 25.27 | 25.27 | 25.23 | 25.23 | 4,391 | +0.03(+0.12%) |
Sep 18, 2018 | 25.21 | 25.22 | 25.19 | 25.20 | 1,051 | +0.03(+0.10%) |
Sep 17, 2018 | 25.14 | 25.19 | 25.14 | 25.18 | 3,984 | -0.04(-0.15%) |
Sep 14, 2018 | 25.21 | 25.21 | 25.21 | 25.21 | 666 | +0.03(+0.11%) |
Sep 13, 2018 | 25.21 | 25.21 | 25.17 | 25.19 | 4,848 | +0.02(+0.07%) |
Sep 12, 2018 | 25.15 | 25.17 | 25.14 | 25.17 | 1,128 | -0.01(-0.03%) |
Sep 11, 2018 | 25.18 | 25.18 | 25.18 | 25.18 | 158 | +0.01(+0.04%) |
Sep 10, 2018 | 25.20 | 25.20 | 25.14 | 25.17 | 14,189 | +0.02(+0.07%) |
Sep 07, 2018 | 25.14 | 25.15 | 25.14 | 25.15 | 888 | +0.00(+0.00%) |
Sep 06, 2018 | 25.20 | 25.20 | 25.15 | 25.15 | 778 | -0.04(-0.14%) |
Sep 05, 2018 | 25.18 | 25.19 | 25.16 | 25.19 | 11,770 | -0.00(-0.02%) |
Sep 04, 2018 | 25.19 | 25.19 | 25.19 | 25.19 | 3,482 | -0.00(-0.00%) |
Aug 31, 2018 | 25.19 | 25.19 | 25.19 | 0 | +0.00(+0.02%) | |
Aug 30, 2018 | 25.19 | 25.24 | 25.19 | 25.19 | 8,340 | -0.06(-0.25%) |
Aug 29, 2018 | 25.19 | 25.25 | 25.19 | 25.25 | 21,516 | +0.04(+0.16%) |
Aug 28, 2018 | 25.19 | 25.21 | 25.19 | 25.21 | 5,369 | +0.00(+0.02%) |
Aug 27, 2018 | 25.23 | 25.23 | 25.20 | 25.20 | 5,898 | +0.03(+0.11%) |
Aug 24, 2018 | 25.26 | 25.26 | 25.17 | 25.18 | 10,216 | +0.03(+0.11%) |
Aug 23, 2018 | 25.20 | 25.20 | 25.10 | 25.15 | 26,579 | +0.03(+0.11%) |
Aug 22, 2018 | 25.03 | 25.15 | 25.03 | 25.12 | 2,891 | +0.05(+0.18%) |
Aug 21, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 17 | +0.00(+0.00%) |
Aug 20, 2018 | 25.06 | 25.11 | 25.06 | 25.08 | 1,904 | +0.00(+0.00%) |
Aug 17, 2018 | 25.08 | 25.08 | 25.03 | 25.08 | 4,664 | -0.00(-0.00%) |
Aug 16, 2018 | 25.07 | 25.09 | 25.07 | 25.08 | 6,074 | -0.02(-0.07%) |
Aug 15, 2018 | 25.10 | 25.10 | 52 | +0.00(+0.00%) | ||
Aug 14, 2018 | 25.09 | 25.10 | 25.06 | 25.10 | 1,270 | +0.03(+0.11%) |
Aug 13, 2018 | 25.06 | 25.07 | 25.06 | 25.07 | 316 | -0.03(-0.11%) |
Aug 10, 2018 | 25.18 | 25.18 | 25.06 | 25.10 | 31,539 | -0.04(-0.15%) |
Aug 09, 2018 | 25.12 | 25.14 | 25.11 | 25.13 | 4,186 | +0.02(+0.07%) |
Aug 08, 2018 | 25.40 | 25.40 | 25.12 | 25.12 | 9,126 | -0.01(-0.03%) |
Aug 07, 2018 | 25.12 | 25.12 | 25.12 | 25.12 | 314 | +0.02(+0.07%) |
Aug 06, 2018 | 25.36 | 25.36 | 25.10 | 25.11 | 1,321 | +0.04(+0.15%) |
Aug 03, 2018 | 25.01 | 25.10 | 25.01 | 25.07 | 13,326 | -0.02(-0.06%) |
Aug 02, 2018 | 24.96 | 25.09 | 24.96 | 25.09 | 7,267 | -0.01(-0.04%) |
Aug 01, 2018 | 25.07 | 25.13 | 25.05 | 25.09 | 54,357 | +0.02(+0.07%) |
Jul 31, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) | |
Jul 30, 2018 | 25.10 | 25.10 | 25.05 | 25.08 | 8,551 | -0.02(-0.07%) |
Jul 27, 2018 | 25.10 | 25.10 | 25.08 | 25.10 | 6,107 | -0.02(-0.07%) |
Jul 26, 2018 | 25.14 | 25.14 | 25.10 | 25.11 | 5,855 | +0.01(+0.04%) |
Jul 25, 2018 | 25.09 | 25.10 | 25.09 | 25.10 | 5,879 | +0.02(+0.07%) |
Jul 24, 2018 | 25.17 | 25.17 | 25.06 | 25.09 | 26,831 | -0.03(-0.11%) |
Jul 23, 2018 | 25.05 | 25.12 | 25.01 | 25.11 | 19,248 | +0.01(+0.05%) |
Jul 20, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 959 | +0.02(+0.09%) |
Jul 19, 2018 | 25.08 | 25.09 | 25.07 | 25.08 | 9,711 | +0.00(+0.00%) |
Jul 18, 2018 | 25.08 | 25.08 | 25.08 | 25.08 | 387 | +0.01(+0.03%) |
Jul 17, 2018 | 25.08 | 25.09 | 25.06 | 25.07 | 3,598 | -0.01(-0.06%) |
Jul 13, 2018 | 25.08 | 25.08 | 25.08 | 31 | -0.01(-0.05%) | |
Jul 12, 2018 | 25.10 | 25.10 | 25.05 | 25.10 | 43,735 | +0.04(+0.14%) |
Jul 11, 2018 | 25.10 | 25.10 | 25.04 | 25.06 | 5,880 | -0.00(-0.00%) |
Jul 10, 2018 | 25.06 | 25.06 | 25.06 | 25.06 | 347 | -0.03(-0.12%) |
Jul 09, 2018 | 25.10 | 25.10 | 25.07 | 25.09 | 19,363 | +0.04(+0.16%) |
Jul 06, 2018 | 25.05 | 25.06 | 25.05 | 25.05 | 1,179 | +0.04(+0.15%) |
Jul 05, 2018 | 25.00 | 25.01 | 24.99 | 25.01 | 1,743 | +0.03(+0.11%) |
Jul 03, 2018 | 24.99 | 24.99 | 24.99 | 0 | +0.08(+0.33%) | |
Jul 02, 2018 | 24.87 | 24.93 | 24.87 | 24.91 | 9,501 | -0.06(-0.25%) |
Jun 29, 2018 | 24.98 | 24.98 | 24.93 | 24.97 | 8,615 | +0.06(+0.24%) |
Jun 28, 2018 | 24.93 | 24.93 | 24.90 | 24.91 | 2,318 | -0.00(-0.00%) |
Jun 27, 2018 | 24.91 | 24.95 | 24.91 | 24.91 | 701 | -0.05(-0.21%) |
Jun 26, 2018 | 24.93 | 24.98 | 24.92 | 24.96 | 1,746 | +0.03(+0.12%) |
Jun 25, 2018 | 24.97 | 24.97 | 24.93 | 24.93 | 2,543 | -0.07(-0.29%) |
Jun 22, 2018 | 25.06 | 25.06 | 25.01 | 25.01 | 10,054 | +0.01(+0.04%) |
Jun 21, 2018 | 25.12 | 25.12 | 25.00 | 25.00 | 6,171 | -0.08(-0.32%) |
Jun 20, 2018 | 25.09 | 25.09 | 25.06 | 25.08 | 3,849 | +0.05(+0.22%) |
Jun 18, 2018 | 25.02 | 25.02 | 25.02 | 0 | -0.02(-0.07%) | |
Jun 15, 2018 | 25.05 | 25.01 | 25.04 | 4,449 | -0.01(-0.03%) | |
Jun 14, 2018 | 25.08 | 25.09 | 25.03 | 25.05 | 7,763 | +0.03(+0.10%) |
Jun 13, 2018 | 25.00 | 25.07 | 25.00 | 25.02 | 13,272 | -0.04(-0.18%) |
Jun 12, 2018 | 25.02 | 25.08 | 25.02 | 25.07 | 8,344 | +0.05(+0.22%) |
Jun 08, 2018 | 25.01 | 25.01 | 25.01 | 65 | -0.00(-0.02%) | |
Jun 07, 2018 | 25.05 | 25.05 | 25.02 | 25.02 | 14,578 | -0.04(-0.16%) |
Jun 06, 2018 | 25.07 | 25.06 | 15,162 | +0.06(+0.25%) | ||
Jun 05, 2018 | 24.99 | 25.00 | 24.99 | 25.00 | 11,394 | -0.01(-0.04%) |
Jun 04, 2018 | 24.97 | 25.01 | 24.96 | 25.01 | 4,266 | +0.04(+0.16%) |