Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.95 | 26.24 | 25.95 | 26.24 | 54,200 | +0.23(+0.88%) |
May 30, 2019 | 26.01 | 26.02 | 25.95 | 26.01 | 11,678 | +0.01(+0.04%) |
May 29, 2019 | 26.03 | 26.19 | 25.94 | 26.00 | 11,892 | +0.07(+0.27%) |
May 28, 2019 | 26.11 | 26.11 | 25.88 | 25.93 | 4,318 | -0.18(-0.69%) |
May 24, 2019 | 25.99 | 26.11 | 25.94 | 26.11 | 7,600 | +0.12(+0.46%) |
May 23, 2019 | 25.95 | 25.99 | 25.85 | 25.99 | 12,472 | +0.01(+0.04%) |
May 22, 2019 | 25.93 | 25.98 | 25.83 | 25.98 | 4,812 | +0.00(+0.00%) |
May 21, 2019 | 25.88 | 25.98 | 25.84 | 25.98 | 6,793 | +0.13(+0.50%) |
May 20, 2019 | 25.82 | 25.85 | 25.77 | 25.85 | 16,963 | +0.07(+0.27%) |
May 17, 2019 | 25.85 | 25.85 | 25.77 | 25.78 | 3,200 | -0.02(-0.08%) |
May 16, 2019 | 25.84 | 25.84 | 25.75 | 25.80 | 3,733 | -0.02(-0.08%) |
May 15, 2019 | 25.70 | 25.82 | 25.70 | 25.82 | 15,166 | +0.11(+0.43%) |
May 14, 2019 | 25.71 | 25.79 | 25.67 | 25.71 | 37,124 | -0.08(-0.31%) |
May 13, 2019 | 25.64 | 25.79 | 25.64 | 25.79 | 2,053 | +0.02(+0.08%) |
May 10, 2019 | 25.90 | 25.90 | 25.77 | 25.77 | 11,700 | -0.01(-0.04%) |
May 09, 2019 | 25.91 | 25.91 | 25.78 | 25.78 | 2,367 | -0.02(-0.07%) |
May 08, 2019 | 25.96 | 25.96 | 25.76 | 25.80 | 3,915 | +0.00(+0.01%) |
May 07, 2019 | 25.82 | 25.83 | 25.76 | 25.80 | 3,479 | -0.00(-0.02%) |
May 06, 2019 | 25.87 | 25.89 | 25.76 | 25.80 | 3,345 | -0.10(-0.39%) |
May 03, 2019 | 26.02 | 26.02 | 25.87 | 25.90 | 22,200 | +0.05(+0.19%) |
May 02, 2019 | 25.89 | 25.97 | 25.83 | 25.85 | 8,631 | -0.04(-0.15%) |
May 01, 2019 | 26.03 | 26.18 | 25.89 | 25.89 | 54,536 | -0.23(-0.88%) |
Apr 30, 2019 | 25.70 | 26.12 | 25.68 | 26.12 | 249,257 | +0.45(+1.75%) |
Apr 29, 2019 | 25.60 | 25.72 | 25.54 | 25.67 | 16,251 | +0.05(+0.20%) |
Apr 26, 2019 | 25.67 | 25.72 | 25.61 | 25.62 | 11,200 | +0.01(+0.04%) |
Apr 25, 2019 | 25.65 | 25.72 | 25.61 | 25.61 | 5,199 | -0.09(-0.35%) |
Apr 24, 2019 | 25.66 | 25.73 | 25.65 | 25.70 | 20,640 | +0.01(+0.05%) |
Apr 23, 2019 | 25.70 | 25.75 | 25.66 | 25.69 | 7,964 | -0.01(-0.05%) |
Apr 22, 2019 | 25.70 | 25.73 | 25.65 | 25.70 | 7,322 | +0.02(+0.07%) |
Apr 18, 2019 | 25.74 | 25.79 | 25.68 | 25.68 | 5,300 | -0.07(-0.27%) |
Apr 17, 2019 | 25.83 | 25.85 | 25.69 | 25.75 | 13,539 | +0.00(+0.00%) |
Apr 16, 2019 | 25.79 | 25.79 | 25.69 | 25.75 | 11,650 | -0.04(-0.16%) |
Apr 15, 2019 | 25.63 | 25.79 | 25.63 | 25.79 | 2,756 | +0.10(+0.40%) |
Apr 12, 2019 | 25.68 | 25.73 | 25.68 | 25.69 | 1,300 | -0.05(-0.21%) |
Apr 11, 2019 | 25.68 | 25.74 | 25.61 | 25.74 | 5,064 | +0.12(+0.47%) |
Apr 10, 2019 | 25.60 | 25.68 | 25.59 | 25.62 | 2,645 | +0.04(+0.15%) |
Apr 09, 2019 | 25.55 | 25.65 | 25.54 | 25.58 | 9,726 | -0.02(-0.09%) |
Apr 08, 2019 | 25.70 | 25.70 | 25.56 | 25.61 | 27,960 | -0.09(-0.37%) |
Apr 05, 2019 | 25.72 | 25.83 | 25.67 | 25.70 | 12,100 | -0.10(-0.37%) |
Apr 04, 2019 | 25.73 | 25.83 | 25.72 | 25.80 | 3,690 | -0.03(-0.13%) |
Apr 03, 2019 | 25.77 | 25.83 | 25.76 | 25.83 | 3,600 | +0.03(+0.12%) |
Apr 02, 2019 | 25.64 | 25.83 | 25.64 | 25.80 | 11,959 | +0.14(+0.55%) |
Apr 01, 2019 | 25.49 | 25.72 | 25.43 | 25.66 | 20,777 | +0.16(+0.63%) |
Mar 29, 2019 | 25.76 | 25.89 | 25.50 | 25.50 | 35,200 | -0.24(-0.93%) |
Mar 28, 2019 | 25.65 | 25.93 | 25.51 | 25.74 | 27,231 | +0.09(+0.35%) |
Mar 27, 2019 | 25.54 | 25.65 | 25.54 | 25.65 | 14,411 | +0.10(+0.39%) |
Mar 26, 2019 | 25.36 | 25.58 | 25.36 | 25.55 | 18,405 | +0.15(+0.59%) |
Mar 25, 2019 | 25.47 | 25.49 | 25.40 | 25.40 | 7,447 | +0.06(+0.24%) |
Mar 22, 2019 | 25.49 | 25.49 | 25.34 | 25.34 | 16,100 | -0.09(-0.35%) |
Mar 21, 2019 | 25.46 | 25.54 | 25.41 | 25.43 | 15,421 | -0.12(-0.47%) |
Mar 20, 2019 | 25.42 | 25.55 | 25.40 | 25.55 | 5,480 | +0.11(+0.42%) |
Mar 19, 2019 | 25.51 | 25.53 | 25.44 | 25.44 | 14,236 | -0.12(-0.46%) |
Mar 18, 2019 | 25.62 | 25.66 | 25.56 | 25.56 | 11,068 | -0.08(-0.31%) |
Mar 15, 2019 | 25.64 | 25.67 | 25.59 | 25.64 | 5,400 | +0.03(+0.12%) |
Mar 14, 2019 | 25.66 | 25.66 | 25.53 | 25.61 | 5,414 | -0.23(-0.89%) |
Mar 13, 2019 | 25.85 | 25.93 | 25.83 | 25.84 | 5,720 | -0.03(-0.12%) |
Mar 12, 2019 | 26.09 | 26.09 | 25.87 | 25.87 | 19,129 | -0.13(-0.50%) |
Mar 11, 2019 | 26.09 | 26.09 | 25.93 | 26.00 | 15,374 | -0.06(-0.23%) |
Mar 08, 2019 | 25.89 | 26.06 | 25.89 | 26.06 | 5,600 | +0.13(+0.50%) |
Mar 07, 2019 | 26.10 | 26.11 | 25.93 | 25.93 | 3,114 | -0.15(-0.58%) |
Mar 06, 2019 | 26.01 | 26.09 | 25.90 | 26.08 | 4,918 | -0.02(-0.08%) |
Mar 05, 2019 | 25.93 | 26.10 | 25.93 | 26.10 | 4,984 | +0.07(+0.26%) |
Mar 04, 2019 | 25.92 | 26.16 | 25.92 | 26.03 | 5,384 | +0.02(+0.08%) |
Mar 01, 2019 | 25.86 | 26.01 | 25.82 | 26.01 | 9,400 | +0.17(+0.66%) |
Feb 28, 2019 | 25.97 | 26.15 | 25.84 | 25.84 | 18,409 | -0.15(-0.58%) |
Feb 27, 2019 | 25.87 | 25.99 | 25.87 | 25.99 | 10,166 | +0.05(+0.19%) |
Feb 26, 2019 | 25.81 | 25.94 | 25.76 | 25.94 | 6,055 | +0.20(+0.78%) |
Feb 25, 2019 | 25.94 | 25.94 | 25.74 | 25.74 | 12,508 | -0.20(-0.77%) |
Feb 22, 2019 | 25.83 | 25.94 | 25.81 | 25.94 | 11,400 | +0.14(+0.54%) |
Feb 21, 2019 | 25.81 | 25.82 | 25.77 | 25.80 | 11,383 | +0.05(+0.19%) |
Feb 20, 2019 | 25.82 | 25.83 | 25.75 | 25.75 | 4,750 | -0.10(-0.39%) |
Feb 19, 2019 | 25.84 | 25.85 | 25.75 | 25.85 | 6,015 | +0.01(+0.04%) |
Feb 15, 2019 | 25.65 | 25.84 | 25.65 | 25.84 | 8,700 | +0.10(+0.39%) |
Feb 14, 2019 | 25.82 | 25.84 | 25.60 | 25.74 | 15,500 | +0.09(+0.35%) |
Feb 13, 2019 | 25.68 | 25.74 | 25.60 | 25.65 | 26,601 | +0.03(+0.11%) |
Feb 12, 2019 | 25.74 | 25.74 | 25.60 | 25.62 | 3,846 | -0.08(-0.31%) |
Feb 11, 2019 | 25.55 | 25.73 | 25.55 | 25.70 | 3,364 | -0.02(-0.08%) |
Feb 08, 2019 | 25.91 | 25.91 | 25.61 | 25.72 | 8,800 | +0.07(+0.27%) |
Feb 07, 2019 | 25.71 | 25.81 | 25.65 | 25.65 | 12,849 | +0.00(+0.00%) |
Feb 06, 2019 | 25.64 | 25.75 | 25.58 | 25.65 | 13,835 | -0.10(-0.39%) |
Feb 05, 2019 | 25.84 | 25.89 | 25.66 | 25.75 | 24,463 | +0.00(+0.00%) |
Feb 04, 2019 | 25.75 | 25.75 | 25.66 | 25.75 | 24,191 | -0.05(-0.19%) |
Feb 01, 2019 | 25.66 | 25.84 | 25.66 | 25.80 | 13,100 | +0.07(+0.27%) |
Jan 31, 2019 | 25.83 | 25.95 | 25.64 | 25.73 | 17,437 | -0.10(-0.39%) |
Jan 30, 2019 | 25.82 | 25.89 | 25.82 | 25.83 | 4,337 | +0.06(+0.23%) |
Jan 29, 2019 | 25.67 | 25.94 | 25.63 | 25.77 | 14,611 | -0.18(-0.69%) |
Jan 28, 2019 | 25.47 | 25.95 | 25.47 | 25.95 | 19,111 | +0.23(+0.89%) |
Jan 25, 2019 | 25.46 | 25.72 | 25.46 | 25.72 | 2,500 | +0.18(+0.70%) |
Jan 24, 2019 | 25.45 | 25.54 | 25.32 | 25.54 | 17,876 | +0.07(+0.28%) |
Jan 23, 2019 | 25.26 | 25.49 | 25.26 | 25.47 | 4,998 | -0.03(-0.13%) |
Jan 22, 2019 | 25.58 | 25.58 | 25.39 | 25.50 | 6,927 | -0.04(-0.16%) |
Jan 18, 2019 | 25.41 | 25.54 | 25.41 | 25.54 | 7,400 | +0.09(+0.36%) |
Jan 17, 2019 | 25.43 | 25.45 | 25.39 | 25.45 | 5,087 | -0.00(-0.00%) |
Jan 16, 2019 | 25.64 | 25.64 | 25.45 | 25.45 | 9,798 | -0.14(-0.55%) |
Jan 15, 2019 | 25.70 | 25.70 | 25.45 | 25.59 | 2,948 | +0.10(+0.39%) |
Jan 14, 2019 | 25.58 | 25.61 | 25.49 | 25.49 | 5,265 | -0.13(-0.51%) |
Jan 11, 2019 | 25.39 | 25.62 | 25.39 | 25.62 | 4,900 | +0.00(+0.00%) |
Jan 10, 2019 | 25.47 | 25.62 | 25.41 | 25.62 | 3,509 | +0.10(+0.39%) |
Jan 09, 2019 | 25.80 | 25.80 | 25.44 | 25.52 | 7,328 | -0.23(-0.89%) |
Jan 08, 2019 | 25.86 | 25.87 | 25.60 | 25.75 | 12,941 | -0.12(-0.46%) |
Jan 07, 2019 | 25.56 | 25.90 | 25.56 | 25.87 | 10,021 | +0.08(+0.31%) |
Jan 04, 2019 | 25.55 | 25.90 | 25.50 | 25.79 | 10,700 | +0.29(+1.14%) |
Jan 03, 2019 | 25.31 | 25.50 | 25.31 | 25.50 | 9,920 | -0.05(-0.20%) |
Jan 02, 2019 | 24.96 | 25.55 | 24.96 | 25.55 | 13,583 | +0.23(+0.91%) |
Dec 31, 2018 | 24.35 | 25.32 | 24.35 | 25.32 | 20,200 | +1.05(+4.33%) |
Dec 28, 2018 | 23.89 | 24.27 | 23.89 | 24.27 | 35,700 | +0.32(+1.34%) |
Dec 27, 2018 | 23.99 | 24.19 | 23.95 | 23.95 | 12,971 | -0.21(-0.86%) |
Dec 26, 2018 | 24.40 | 24.40 | 23.82 | 24.16 | 13,738 | +0.09(+0.36%) |
Dec 24, 2018 | 24.06 | 24.57 | 23.82 | 24.07 | 4,400 | -0.34(-1.39%) |
Dec 21, 2018 | 24.73 | 24.73 | 24.30 | 24.41 | 24,800 | -0.05(-0.20%) |
Dec 20, 2018 | 24.56 | 24.59 | 24.30 | 24.46 | 14,964 | -0.00(-0.00%) |
Dec 19, 2018 | 24.66 | 24.66 | 24.41 | 24.46 | 16,595 | +0.00(+0.00%) |
Dec 18, 2018 | 24.67 | 24.67 | 24.44 | 24.46 | 8,310 | -0.20(-0.81%) |
Dec 17, 2018 | 24.60 | 24.77 | 24.60 | 24.66 | 23,368 | +0.06(+0.24%) |
Dec 14, 2018 | 24.81 | 24.91 | 24.60 | 24.60 | 30,200 | -0.28(-1.13%) |
Dec 13, 2018 | 24.88 | 24.89 | 24.80 | 24.88 | 26,458 | -0.38(-1.50%) |
Dec 12, 2018 | 25.20 | 25.33 | 25.15 | 25.26 | 16,697 | +0.07(+0.28%) |
Dec 11, 2018 | 25.18 | 25.20 | 25.09 | 25.19 | 8,461 | +0.04(+0.16%) |
Dec 10, 2018 | 25.14 | 25.15 | 25.03 | 25.15 | 9,447 | +0.10(+0.40%) |
Dec 07, 2018 | 25.07 | 25.17 | 25.05 | 25.05 | 12,400 | -0.05(-0.20%) |
Dec 06, 2018 | 25.08 | 25.13 | 25.03 | 25.10 | 12,584 | -0.01(-0.04%) |
Dec 04, 2018 | 25.30 | 25.32 | 25.11 | 25.11 | 11,600 | -0.23(-0.91%) |
Dec 03, 2018 | 25.53 | 25.53 | 25.34 | 25.34 | 13,293 | -0.19(-0.74%) |
Nov 30, 2018 | 25.38 | 25.55 | 25.32 | 25.53 | 29,100 | +0.16(+0.64%) |
Nov 29, 2018 | 25.30 | 25.41 | 25.30 | 25.37 | 9,834 | +0.01(+0.03%) |
Nov 28, 2018 | 25.24 | 25.36 | 25.20 | 25.36 | 4,765 | +0.06(+0.24%) |
Nov 27, 2018 | 25.25 | 25.35 | 25.25 | 25.30 | 14,887 | +0.05(+0.20%) |
Nov 26, 2018 | 25.18 | 25.30 | 25.18 | 25.25 | 5,409 | +0.12(+0.48%) |
Nov 23, 2018 | 25.15 | 25.15 | 25.13 | 25.13 | 1,100 | -0.07(-0.28%) |
Nov 21, 2018 | 25.20 | 25.20 | 25.20 | 0 | +0.03(+0.12%) | |
Nov 20, 2018 | 25.15 | 25.25 | 25.13 | 25.17 | 12,647 | -0.03(-0.14%) |
Nov 19, 2018 | 25.20 | 25.23 | 25.20 | 25.20 | 8,762 | -0.05(-0.18%) |
Nov 16, 2018 | 25.23 | 25.26 | 25.22 | 25.25 | 4,500 | -0.00(-0.02%) |
Nov 15, 2018 | 25.28 | 25.38 | 25.25 | 25.25 | 8,828 | -0.05(-0.20%) |
Nov 14, 2018 | 25.31 | 25.33 | 25.30 | 25.30 | 8,860 | -0.02(-0.06%) |
Nov 13, 2018 | 25.34 | 25.37 | 25.31 | 25.32 | 10,128 | -0.03(-0.11%) |
Nov 12, 2018 | 25.32 | 25.40 | 25.29 | 25.35 | 5,780 | -0.06(-0.22%) |
Nov 09, 2018 | 25.35 | 25.40 | 25.32 | 25.40 | 2,100 | +0.05(+0.21%) |
Nov 08, 2018 | 25.43 | 25.43 | 25.35 | 25.35 | 9,422 | +0.07(+0.28%) |
Nov 07, 2018 | 25.42 | 25.50 | 25.28 | 25.28 | 9,388 | -0.04(-0.16%) |
Nov 06, 2018 | 25.42 | 25.42 | 25.30 | 25.32 | 21,296 | -0.09(-0.35%) |
Nov 05, 2018 | 25.42 | 25.43 | 25.39 | 25.41 | 4,308 | -0.03(-0.12%) |
Nov 02, 2018 | 25.36 | 25.46 | 25.36 | 25.44 | 6,000 | -0.01(-0.04%) |
Nov 01, 2018 | 25.39 | 25.48 | 25.39 | 25.45 | 7,563 | +0.08(+0.31%) |
Oct 31, 2018 | 25.49 | 25.49 | 25.37 | 25.37 | 2,490 | +0.00(+0.00%) |
Oct 30, 2018 | 25.41 | 25.54 | 25.25 | 25.37 | 6,764 | +0.09(+0.36%) |
Oct 29, 2018 | 25.27 | 25.29 | 25.25 | 25.28 | 6,513 | +0.06(+0.24%) |
Oct 26, 2018 | 25.52 | 25.52 | 25.22 | 25.22 | 4,000 | -0.02(-0.08%) |
Oct 25, 2018 | 25.27 | 25.64 | 25.24 | 25.24 | 7,633 | -0.07(-0.28%) |
Oct 24, 2018 | 25.25 | 25.36 | 25.25 | 25.31 | 7,551 | -0.02(-0.08%) |
Oct 23, 2018 | 25.20 | 25.33 | 25.20 | 25.33 | 7,883 | +0.04(+0.15%) |
Oct 22, 2018 | 25.33 | 25.33 | 25.25 | 25.29 | 8,348 | +0.05(+0.21%) |
Oct 19, 2018 | 25.34 | 25.34 | 25.22 | 25.24 | 3,800 | -0.11(-0.43%) |
Oct 18, 2018 | 25.15 | 25.36 | 25.15 | 25.35 | 20,857 | +0.19(+0.76%) |
Oct 17, 2018 | 25.13 | 25.20 | 25.08 | 25.16 | 8,621 | +0.08(+0.32%) |
Oct 16, 2018 | 25.09 | 25.23 | 25.08 | 25.08 | 18,783 | +0.04(+0.16%) |
Oct 15, 2018 | 25.03 | 25.05 | 25.01 | 25.04 | 16,860 | +0.03(+0.12%) |
Oct 12, 2018 | 25.10 | 25.18 | 25.01 | 25.01 | 6,700 | -0.02(-0.08%) |
Oct 11, 2018 | 25.05 | 25.10 | 25.01 | 25.03 | 5,874 | -0.05(-0.20%) |
Oct 10, 2018 | 25.23 | 25.23 | 24.93 | 25.08 | 31,714 | -0.18(-0.72%) |
Oct 09, 2018 | 25.24 | 25.30 | 25.24 | 25.26 | 4,628 | +0.08(+0.31%) |
Oct 08, 2018 | 25.03 | 25.20 | 25.03 | 25.19 | 5,539 | +0.10(+0.38%) |
Oct 05, 2018 | 25.18 | 25.18 | 25.07 | 25.09 | 7,300 | -0.09(-0.36%) |
Oct 04, 2018 | 25.15 | 25.23 | 25.15 | 25.18 | 15,798 | -0.17(-0.66%) |
Oct 03, 2018 | 25.52 | 25.52 | 25.12 | 25.35 | 15,683 | -0.13(-0.52%) |
Oct 02, 2018 | 25.48 | 25.58 | 25.48 | 25.48 | 10,047 | +0.00(+0.00%) |
Oct 01, 2018 | 25.70 | 25.70 | 25.48 | 25.48 | 6,866 | -0.15(-0.59%) |
Sep 28, 2018 | 25.56 | 25.70 | 25.51 | 25.63 | 3,600 | +0.12(+0.47%) |
Sep 27, 2018 | 25.51 | 25.56 | 25.51 | 25.51 | 2,160 | +0.00(+0.00%) |
Sep 26, 2018 | 25.51 | 25.59 | 25.51 | 25.51 | 5,344 | -0.08(-0.31%) |
Sep 25, 2018 | 25.59 | 25.64 | 25.59 | 25.59 | 5,602 | +0.09(+0.35%) |
Sep 24, 2018 | 25.62 | 25.66 | 25.50 | 25.50 | 12,742 | -0.12(-0.47%) |
Sep 21, 2018 | 25.83 | 25.83 | 25.61 | 25.62 | 5,700 | +0.01(+0.04%) |
Sep 20, 2018 | 25.63 | 25.72 | 25.61 | 25.61 | 3,812 | -0.13(-0.51%) |
Sep 19, 2018 | 25.84 | 25.85 | 25.74 | 25.74 | 3,538 | -0.12(-0.46%) |
Sep 18, 2018 | 25.81 | 26.09 | 25.81 | 25.86 | 8,533 | -0.04(-0.16%) |
Sep 17, 2018 | 25.89 | 26.01 | 25.78 | 25.90 | 5,030 | +0.11(+0.41%) |
Sep 14, 2018 | 25.82 | 25.84 | 25.79 | 25.79 | 1,900 | +0.01(+0.03%) |
Sep 13, 2018 | 25.87 | 25.95 | 25.79 | 25.79 | 20,967 | -0.34(-1.32%) |
Sep 12, 2018 | 26.09 | 26.29 | 26.09 | 26.13 | 1,645 | -0.15(-0.56%) |
Sep 11, 2018 | 26.09 | 26.28 | 25.96 | 26.28 | 3,859 | -0.04(-0.17%) |
Sep 10, 2018 | 25.94 | 26.32 | 25.94 | 26.32 | 2,616 | +0.40(+1.56%) |
Sep 07, 2018 | 25.95 | 25.97 | 25.92 | 25.92 | 7,600 | -0.12(-0.45%) |
Sep 06, 2018 | 25.82 | 26.04 | 25.82 | 26.04 | 2,638 | +0.09(+0.33%) |
Sep 05, 2018 | 26.07 | 26.07 | 25.95 | 25.95 | 2,707 | -0.12(-0.46%) |
Sep 04, 2018 | 26.05 | 26.09 | 26.00 | 26.07 | 4,119 | +0.09(+0.37%) |
Aug 31, 2018 | 25.98 | 25.98 | 25.98 | 0 | +0.03(+0.10%) | |
Aug 30, 2018 | 25.91 | 25.95 | 25.89 | 25.95 | 2,696 | +0.04(+0.15%) |
Aug 29, 2018 | 25.91 | 25.96 | 25.90 | 25.91 | 6,465 | -0.09(-0.35%) |
Aug 28, 2018 | 25.88 | 26.00 | 25.88 | 26.00 | 9,458 | -0.01(-0.04%) |
Aug 27, 2018 | 25.94 | 26.01 | 25.90 | 26.01 | 5,232 | +0.07(+0.27%) |
Aug 24, 2018 | 25.93 | 25.96 | 25.90 | 25.94 | 3,200 | -0.03(-0.12%) |
Aug 23, 2018 | 25.96 | 25.98 | 25.90 | 25.97 | 7,244 | +0.01(+0.04%) |
Aug 22, 2018 | 25.90 | 25.96 | 25.90 | 25.96 | 5,824 | +0.06(+0.23%) |
Aug 21, 2018 | 25.88 | 25.99 | 25.76 | 25.90 | 8,370 | -0.09(-0.35%) |
Aug 20, 2018 | 25.79 | 25.99 | 25.79 | 25.99 | 4,101 | +0.23(+0.89%) |
Aug 17, 2018 | 25.75 | 25.80 | 25.75 | 25.76 | 9,800 | -0.03(-0.12%) |
Aug 16, 2018 | 25.73 | 25.82 | 25.73 | 25.79 | 3,664 | +0.02(+0.08%) |
Aug 15, 2018 | 25.78 | 25.78 | 25.76 | 25.77 | 982 | +0.04(+0.16%) |
Aug 14, 2018 | 25.73 | 25.78 | 25.67 | 25.73 | 3,781 | -0.06(-0.23%) |
Aug 13, 2018 | 25.68 | 25.79 | 25.68 | 25.79 | 2,098 | +0.17(+0.66%) |
Aug 10, 2018 | 25.62 | 25.70 | 25.62 | 25.62 | 5,500 | -0.04(-0.16%) |
Aug 09, 2018 | 25.64 | 25.75 | 25.63 | 25.66 | 5,045 | +0.01(+0.04%) |
Aug 08, 2018 | 25.72 | 25.83 | 25.63 | 25.65 | 6,690 | -0.09(-0.35%) |
Aug 07, 2018 | 25.72 | 25.74 | 25.68 | 25.74 | 3,979 | +0.03(+0.12%) |
Aug 06, 2018 | 25.72 | 25.75 | 25.68 | 25.71 | 9,438 | -0.01(-0.04%) |
Aug 03, 2018 | 25.66 | 25.75 | 25.66 | 25.72 | 4,000 | -0.02(-0.08%) |
Aug 02, 2018 | 25.74 | 25.85 | 25.68 | 25.74 | 7,623 | +0.00(+0.00%) |
Aug 01, 2018 | 25.67 | 25.75 | 25.67 | 25.74 | 6,434 | +0.01(+0.04%) |
Jul 31, 2018 | 25.63 | 25.74 | 25.63 | 25.73 | 12,039 | +0.10(+0.39%) |
Jul 30, 2018 | 25.70 | 25.72 | 25.63 | 25.63 | 7,615 | -0.12(-0.47%) |
Jul 27, 2018 | 25.75 | 25.75 | 25.69 | 25.75 | 5,400 | +0.01(+0.04%) |
Jul 26, 2018 | 25.70 | 25.75 | 25.68 | 25.74 | 11,728 | +0.05(+0.19%) |
Jul 25, 2018 | 25.92 | 26.00 | 25.43 | 25.69 | 22,708 | -0.23(-0.89%) |
Jul 24, 2018 | 25.99 | 26.09 | 25.92 | 25.92 | 2,960 | +0.00(+0.00%) |
Jul 23, 2018 | 26.36 | 26.36 | 25.92 | 25.92 | 1,834 | -0.01(-0.04%) |
Jul 20, 2018 | 25.86 | 25.96 | 25.86 | 25.93 | 3,553 | -0.02(-0.08%) |
Jul 19, 2018 | 26.05 | 26.05 | 25.81 | 25.95 | 8,975 | +0.08(+0.31%) |
Jul 18, 2018 | 25.86 | 25.95 | 25.86 | 25.87 | 4,608 | -0.03(-0.12%) |
Jul 17, 2018 | 26.09 | 26.09 | 25.86 | 25.90 | 8,303 | -0.02(-0.08%) |
Jul 16, 2018 | 25.97 | 26.11 | 25.92 | 25.92 | 5,838 | -0.12(-0.46%) |
Jul 13, 2018 | 26.17 | 26.17 | 26.01 | 26.04 | 6,734 | -0.10(-0.38%) |
Jul 12, 2018 | 25.95 | 26.16 | 25.84 | 26.14 | 16,352 | +0.20(+0.77%) |
Jul 11, 2018 | 26.10 | 26.10 | 25.94 | 25.94 | 7,532 | -0.16(-0.61%) |
Jul 10, 2018 | 26.10 | 26.15 | 26.10 | 26.10 | 3,735 | -0.01(-0.04%) |
Jul 09, 2018 | 26.14 | 26.28 | 26.05 | 26.11 | 4,522 | -0.07(-0.27%) |
Jul 06, 2018 | 26.14 | 26.28 | 26.14 | 26.18 | 5,865 | +0.11(+0.42%) |
Jul 05, 2018 | 26.06 | 26.14 | 26.04 | 26.07 | 8,527 | -0.01(-0.04%) |
Jul 03, 2018 | 26.08 | 26.08 | 26.08 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 25.83 | 26.08 | 25.81 | 26.08 | 7,908 | +0.25(+0.97%) |
Jun 29, 2018 | 25.89 | 25.92 | 25.82 | 25.83 | 6,769 | -0.06(-0.23%) |
Jun 28, 2018 | 25.80 | 25.93 | 25.80 | 25.89 | 5,140 | +0.06(+0.24%) |
Jun 27, 2018 | 25.73 | 25.90 | 25.73 | 25.83 | 5,784 | +0.10(+0.38%) |
Jun 26, 2018 | 26.00 | 26.00 | 25.65 | 25.73 | 2,750 | -0.10(-0.39%) |
Jun 25, 2018 | 25.95 | 25.95 | 25.83 | 25.83 | 10,788 | -0.20(-0.77%) |
Jun 22, 2018 | 26.03 | 26.03 | 25.99 | 26.03 | 2,149 | +0.09(+0.34%) |
Jun 21, 2018 | 25.90 | 25.94 | 25.90 | 25.94 | 5,055 | -0.04(-0.16%) |
Jun 20, 2018 | 25.90 | 25.99 | 25.90 | 25.98 | 4,624 | +0.09(+0.35%) |
Jun 19, 2018 | 26.00 | 26.11 | 25.89 | 25.89 | 6,526 | -0.15(-0.56%) |
Jun 18, 2018 | 25.95 | 26.04 | 25.87 | 26.04 | 12,636 | -0.04(-0.15%) |
Jun 15, 2018 | 26.08 | 25.90 | 26.08 | 22,061 | +0.18(+0.69%) | |
Jun 14, 2018 | 25.73 | 25.91 | 25.71 | 25.90 | 16,694 | -0.26(-0.99%) |
Jun 13, 2018 | 26.12 | 26.17 | 26.05 | 26.16 | 7,277 | +0.04(+0.15%) |
Jun 12, 2018 | 26.00 | 26.16 | 26.00 | 26.12 | 8,768 | +0.07(+0.27%) |
Jun 11, 2018 | 25.99 | 26.08 | 25.98 | 26.05 | 6,558 | +0.05(+0.19%) |
Jun 08, 2018 | 25.95 | 26.07 | 25.95 | 26.00 | 4,511 | +0.01(+0.04%) |
Jun 07, 2018 | 26.06 | 26.06 | 25.92 | 25.99 | 9,158 | -0.01(-0.04%) |
Jun 06, 2018 | 26.10 | 26.00 | 18,233 | -0.04(-0.15%) | ||
Jun 05, 2018 | 25.92 | 26.10 | 25.92 | 26.04 | 10,310 | +0.12(+0.46%) |
Jun 04, 2018 | 25.94 | 26.00 | 25.90 | 25.92 | 6,014 | -0.02(-0.08%) |