Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.22 | 26.34 | 26.20 | 26.32 | 196,340 | +0.13(+0.50%) |
May 30, 2019 | 26.13 | 26.19 | 26.10 | 26.18 | 192,843 | +0.01(+0.05%) |
May 29, 2019 | 26.20 | 26.21 | 26.15 | 26.17 | 64,976 | -0.03(-0.13%) |
May 28, 2019 | 26.24 | 26.24 | 26.16 | 26.20 | 129,794 | -0.04(-0.14%) |
May 24, 2019 | 26.16 | 26.24 | 26.15 | 26.24 | 99,765 | +0.15(+0.58%) |
May 23, 2019 | 26.00 | 26.11 | 25.96 | 26.09 | 77,461 | +0.11(+0.43%) |
May 22, 2019 | 25.98 | 26.00 | 25.96 | 25.98 | 244,529 | +0.06(+0.22%) |
May 21, 2019 | 25.93 | 26.00 | 25.92 | 25.92 | 60,392 | -0.05(-0.18%) |
May 20, 2019 | 25.94 | 26.02 | 25.92 | 25.97 | 201,550 | -0.03(-0.11%) |
May 17, 2019 | 26.04 | 26.06 | 25.99 | 26.00 | 113,060 | -0.08(-0.29%) |
May 16, 2019 | 26.11 | 26.11 | 26.03 | 26.07 | 85,675 | -0.04(-0.14%) |
May 15, 2019 | 26.14 | 26.14 | 26.08 | 26.11 | 81,266 | +0.01(+0.04%) |
May 14, 2019 | 26.12 | 26.13 | 26.06 | 26.10 | 157,494 | +0.00(+0.00%) |
May 13, 2019 | 26.15 | 26.17 | 26.10 | 26.10 | 223,319 | +0.01(+0.04%) |
May 10, 2019 | 26.12 | 26.18 | 26.08 | 26.09 | 156,455 | -0.01(-0.04%) |
May 09, 2019 | 26.06 | 26.16 | 26.06 | 26.10 | 146,545 | +0.03(+0.11%) |
May 08, 2019 | 26.12 | 26.15 | 26.04 | 26.07 | 594,104 | +0.01(+0.04%) |
May 07, 2019 | 26.04 | 26.08 | 26.01 | 26.06 | 120,309 | +0.07(+0.25%) |
May 06, 2019 | 26.01 | 26.03 | 25.97 | 26.00 | 1,726,525 | -0.01(-0.04%) |
May 03, 2019 | 25.97 | 26.02 | 25.94 | 26.01 | 228,886 | +0.07(+0.25%) |
May 02, 2019 | 25.99 | 26.01 | 25.90 | 25.94 | 232,494 | -0.07(-0.25%) |
May 01, 2019 | 26.04 | 26.16 | 25.99 | 26.01 | 253,652 | -0.01(-0.05%) |
Apr 30, 2019 | 25.97 | 26.04 | 25.97 | 26.02 | 176,891 | +0.06(+0.22%) |
Apr 29, 2019 | 25.91 | 25.99 | 25.88 | 25.96 | 175,669 | +0.02(+0.07%) |
Apr 26, 2019 | 25.91 | 25.95 | 25.91 | 25.94 | 128,607 | +0.11(+0.44%) |
Apr 25, 2019 | 25.86 | 25.87 | 25.82 | 25.83 | 366,517 | -0.09(-0.36%) |
Apr 24, 2019 | 25.94 | 26.03 | 25.90 | 25.92 | 550,715 | -0.03(-0.11%) |
Apr 23, 2019 | 25.99 | 25.99 | 25.93 | 25.95 | 147,249 | -0.09(-0.36%) |
Apr 22, 2019 | 26.02 | 26.06 | 26.01 | 26.05 | 399,627 | +0.01(+0.04%) |
Apr 18, 2019 | 26.07 | 26.08 | 26.02 | 26.04 | 159,162 | -0.03(-0.11%) |
Apr 17, 2019 | 26.10 | 26.10 | 26.05 | 26.07 | 267,009 | -0.03(-0.11%) |
Apr 16, 2019 | 26.11 | 26.14 | 26.07 | 26.09 | 235,497 | -0.07(-0.25%) |
Apr 15, 2019 | 26.15 | 26.16 | 26.08 | 26.16 | 193,243 | +0.01(+0.04%) |
Apr 12, 2019 | 26.23 | 26.23 | 26.12 | 26.15 | 189,717 | -0.01(-0.04%) |
Apr 11, 2019 | 26.24 | 26.24 | 26.16 | 26.16 | 268,124 | -0.11(-0.43%) |
Apr 10, 2019 | 26.20 | 26.28 | 26.18 | 26.27 | 487,240 | +0.09(+0.36%) |
Apr 09, 2019 | 26.19 | 26.23 | 26.16 | 26.18 | 92,560 | +0.06(+0.22%) |
Apr 08, 2019 | 26.14 | 26.14 | 26.11 | 26.12 | 171,556 | +0.06(+0.22%) |
Apr 05, 2019 | 26.08 | 26.09 | 26.04 | 26.07 | 166,934 | -0.02(-0.07%) |
Apr 04, 2019 | 26.07 | 26.10 | 26.05 | 26.08 | 330,217 | -0.01(-0.04%) |
Apr 03, 2019 | 26.02 | 26.13 | 26.02 | 26.09 | 282,474 | -0.02(-0.07%) |
Apr 02, 2019 | 26.07 | 26.12 | 26.07 | 26.11 | 305,108 | +0.03(+0.11%) |
Apr 01, 2019 | 26.18 | 26.19 | 26.07 | 26.08 | 536,351 | -0.08(-0.30%) |
Mar 29, 2019 | 26.19 | 26.21 | 26.15 | 26.16 | 114,710 | -0.03(-0.11%) |
Mar 28, 2019 | 26.12 | 26.25 | 26.12 | 26.19 | 87,224 | -0.05(-0.18%) |
Mar 27, 2019 | 26.25 | 26.27 | 26.21 | 26.24 | 367,846 | -0.05(-0.18%) |
Mar 26, 2019 | 26.32 | 26.35 | 26.26 | 26.28 | 200,758 | -0.08(-0.32%) |
Mar 25, 2019 | 26.35 | 26.42 | 26.35 | 26.37 | 122,695 | +0.04(+0.14%) |
Mar 22, 2019 | 26.27 | 26.34 | 26.27 | 26.33 | 222,704 | +0.09(+0.36%) |
Mar 21, 2019 | 26.29 | 26.32 | 26.21 | 26.24 | 97,281 | -0.07(-0.25%) |
Mar 20, 2019 | 26.15 | 26.34 | 26.13 | 26.30 | 324,875 | +0.15(+0.57%) |
Mar 19, 2019 | 26.14 | 26.16 | 26.10 | 26.15 | 180,280 | +0.05(+0.18%) |
Mar 18, 2019 | 26.09 | 26.11 | 26.07 | 26.11 | 403,874 | +0.07(+0.25%) |
Mar 15, 2019 | 26.02 | 26.10 | 26.02 | 26.04 | 100,211 | +0.04(+0.14%) |
Mar 14, 2019 | 25.98 | 26.01 | 25.96 | 26.00 | 166,827 | -0.05(-0.18%) |
Mar 13, 2019 | 25.98 | 26.08 | 25.97 | 26.05 | 200,644 | +0.07(+0.25%) |
Mar 12, 2019 | 25.92 | 26.01 | 25.92 | 25.98 | 143,949 | +0.06(+0.22%) |
Mar 11, 2019 | 25.93 | 25.95 | 25.90 | 25.93 | 115,170 | +0.05(+0.18%) |
Mar 08, 2019 | 25.88 | 25.92 | 25.87 | 25.88 | 486,132 | +0.07(+0.29%) |
Mar 07, 2019 | 25.89 | 25.89 | 25.79 | 25.80 | 184,089 | -0.06(-0.22%) |
Mar 06, 2019 | 25.82 | 25.91 | 25.82 | 25.86 | 140,220 | +0.07(+0.25%) |
Mar 05, 2019 | 25.80 | 25.84 | 25.76 | 25.80 | 479,936 | -0.03(-0.11%) |
Mar 04, 2019 | 25.83 | 25.87 | 25.79 | 25.82 | 762,882 | -0.05(-0.18%) |
Mar 01, 2019 | 25.90 | 25.95 | 25.86 | 25.87 | 555,001 | -0.06(-0.23%) |
Feb 28, 2019 | 26.05 | 26.05 | 25.92 | 25.93 | 1,609,199 | -0.14(-0.54%) |
Feb 27, 2019 | 26.08 | 26.10 | 26.01 | 26.07 | 236,560 | -0.04(-0.14%) |
Feb 26, 2019 | 26.03 | 26.13 | 26.03 | 26.11 | 401,538 | +0.08(+0.32%) |
Feb 25, 2019 | 26.03 | 26.07 | 26.01 | 26.02 | 299,886 | -0.01(-0.04%) |
Feb 22, 2019 | 26.02 | 26.05 | 25.99 | 26.03 | 861,142 | +0.07(+0.25%) |
Feb 21, 2019 | 25.99 | 26.01 | 25.95 | 25.97 | 284,504 | -0.04(-0.14%) |
Feb 20, 2019 | 26.01 | 26.06 | 25.99 | 26.01 | 708,819 | -0.01(-0.04%) |
Feb 19, 2019 | 25.96 | 26.03 | 25.95 | 26.01 | 283,448 | +0.08(+0.33%) |
Feb 15, 2019 | 25.90 | 25.95 | 25.86 | 25.93 | 235,827 | +0.06(+0.22%) |
Feb 14, 2019 | 25.91 | 25.93 | 25.86 | 25.87 | 504,087 | +0.02(+0.07%) |
Feb 13, 2019 | 25.86 | 25.90 | 25.83 | 25.86 | 1,132,359 | -0.07(-0.29%) |
Feb 12, 2019 | 25.93 | 25.95 | 25.88 | 25.93 | 788,062 | +0.05(+0.18%) |
Feb 11, 2019 | 25.90 | 25.98 | 25.87 | 25.88 | 1,470,510 | -0.16(-0.61%) |
Feb 08, 2019 | 26.07 | 26.07 | 26.01 | 26.04 | 365,691 | +0.00(+0.00%) |
Feb 07, 2019 | 26.04 | 26.05 | 25.99 | 26.04 | 254,810 | +0.03(+0.11%) |
Feb 06, 2019 | 26.09 | 26.12 | 26.00 | 26.01 | 172,181 | -0.07(-0.25%) |
Feb 05, 2019 | 26.12 | 26.16 | 26.07 | 26.08 | 241,506 | -0.03(-0.11%) |
Feb 04, 2019 | 26.14 | 26.15 | 26.09 | 26.11 | 317,373 | -0.10(-0.39%) |
Feb 01, 2019 | 26.26 | 26.26 | 26.17 | 26.21 | 1,049,163 | -0.00(-0.01%) |
Jan 31, 2019 | 26.28 | 26.33 | 26.20 | 26.21 | 1,627,774 | +0.01(+0.04%) |
Jan 30, 2019 | 26.05 | 26.24 | 26.05 | 26.20 | 465,455 | +0.13(+0.50%) |
Jan 29, 2019 | 26.07 | 26.10 | 26.05 | 26.07 | 650,817 | -0.01(-0.04%) |
Jan 28, 2019 | 26.06 | 26.10 | 26.04 | 26.08 | 1,749,344 | +0.03(+0.11%) |
Jan 25, 2019 | 25.97 | 26.05 | 25.97 | 26.05 | 1,184,659 | +0.17(+0.65%) |
Jan 24, 2019 | 25.91 | 25.95 | 25.86 | 25.89 | 303,511 | -0.03(-0.11%) |
Jan 23, 2019 | 25.86 | 25.93 | 25.84 | 25.91 | 143,857 | +0.08(+0.33%) |
Jan 22, 2019 | 25.83 | 25.88 | 25.81 | 25.83 | 1,124,430 | +0.00(+0.00%) |
Jan 18, 2019 | 25.91 | 25.91 | 25.80 | 25.83 | 484,181 | -0.09(-0.36%) |
Jan 17, 2019 | 25.93 | 25.96 | 25.91 | 25.92 | 363,766 | -0.04(-0.14%) |
Jan 16, 2019 | 25.97 | 26.00 | 25.94 | 25.96 | 442,357 | -0.02(-0.07%) |
Jan 15, 2019 | 26.02 | 26.05 | 25.94 | 25.98 | 337,942 | -0.06(-0.22%) |
Jan 14, 2019 | 26.03 | 26.07 | 26.03 | 26.04 | 701,435 | +0.03(+0.11%) |
Jan 11, 2019 | 26.07 | 26.11 | 25.99 | 26.01 | 2,883,835 | -0.07(-0.25%) |
Jan 10, 2019 | 26.08 | 26.13 | 26.05 | 26.07 | 1,185,246 | -0.05(-0.18%) |
Jan 09, 2019 | 25.97 | 26.12 | 25.97 | 26.12 | 1,900,009 | +0.22(+0.83%) |
Jan 08, 2019 | 25.90 | 25.97 | 25.90 | 25.91 | 288,429 | -0.07(-0.29%) |
Jan 07, 2019 | 26.03 | 26.04 | 25.98 | 25.98 | 1,041,224 | +0.05(+0.18%) |
Jan 04, 2019 | 25.89 | 25.99 | 25.88 | 25.93 | 762,749 | -0.02(-0.07%) |
Jan 03, 2019 | 25.87 | 25.98 | 25.86 | 25.95 | 663,158 | +0.11(+0.43%) |
Jan 02, 2019 | 25.84 | 25.85 | 25.78 | 25.84 | 1,359,376 | -0.01(-0.04%) |
Dec 31, 2018 | 25.82 | 25.90 | 25.78 | 25.85 | 1,960,012 | +0.07(+0.29%) |
Dec 28, 2018 | 25.74 | 25.81 | 25.74 | 25.77 | 1,067,806 | +0.07(+0.25%) |
Dec 27, 2018 | 25.66 | 25.76 | 25.65 | 25.71 | 1,425,738 | +0.09(+0.37%) |
Dec 26, 2018 | 25.69 | 25.74 | 25.59 | 25.61 | 712,210 | -0.05(-0.18%) |
Dec 24, 2018 | 25.71 | 25.73 | 25.64 | 25.66 | 515,691 | +0.12(+0.48%) |
Dec 21, 2018 | 25.67 | 25.67 | 25.53 | 25.54 | 1,735,599 | -0.20(-0.76%) |
Dec 20, 2018 | 25.74 | 25.77 | 25.65 | 25.74 | 824,341 | +0.18(+0.70%) |
Dec 19, 2018 | 25.62 | 25.67 | 25.54 | 25.56 | 843,832 | +0.03(+0.10%) |
Dec 18, 2018 | 25.51 | 25.55 | 25.50 | 25.53 | 1,194,052 | +0.09(+0.37%) |
Dec 17, 2018 | 25.40 | 25.48 | 25.40 | 25.44 | 409,159 | +0.07(+0.26%) |
Dec 14, 2018 | 25.32 | 25.39 | 25.31 | 25.37 | 647,721 | -0.05(-0.18%) |
Dec 13, 2018 | 25.36 | 25.43 | 25.36 | 25.42 | 378,964 | -0.04(-0.15%) |
Dec 12, 2018 | 25.45 | 25.46 | 25.40 | 25.46 | 498,219 | +0.03(+0.11%) |
Dec 11, 2018 | 25.44 | 25.46 | 25.38 | 25.43 | 3,481,486 | -0.04(-0.15%) |
Dec 10, 2018 | 25.52 | 25.52 | 25.41 | 25.47 | 1,315,981 | -0.09(-0.37%) |
Dec 07, 2018 | 25.52 | 25.58 | 25.50 | 25.56 | 507,442 | +0.04(+0.15%) |
Dec 06, 2018 | 25.50 | 25.58 | 25.50 | 25.52 | 499,569 | +0.07(+0.29%) |
Dec 04, 2018 | 25.45 | 25.49 | 25.42 | 25.45 | 341,074 | +0.07(+0.29%) |
Dec 03, 2018 | 25.34 | 25.39 | 25.34 | 25.37 | 462,237 | +0.05(+0.21%) |
Nov 30, 2018 | 25.31 | 25.34 | 25.29 | 25.32 | 482,479 | -0.04(-0.15%) |
Nov 29, 2018 | 25.33 | 25.36 | 25.27 | 25.36 | 683,162 | +0.11(+0.44%) |
Nov 28, 2018 | 25.11 | 25.29 | 25.07 | 25.25 | 504,036 | +0.10(+0.41%) |
Nov 27, 2018 | 25.18 | 25.19 | 25.10 | 25.14 | 406,644 | -0.07(-0.30%) |
Nov 26, 2018 | 25.26 | 25.26 | 25.19 | 25.22 | 236,078 | +0.01(+0.04%) |
Nov 23, 2018 | 25.27 | 25.27 | 25.21 | 25.21 | 102,639 | -0.06(-0.22%) |
Nov 21, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.06(+0.22%) | |
Nov 20, 2018 | 25.26 | 25.28 | 25.19 | 25.21 | 238,816 | -0.09(-0.37%) |
Nov 19, 2018 | 25.31 | 25.36 | 25.29 | 25.30 | 376,287 | +0.01(+0.04%) |
Nov 16, 2018 | 25.32 | 25.32 | 25.27 | 25.29 | 256,009 | +0.14(+0.56%) |
Nov 15, 2018 | 25.16 | 25.18 | 25.12 | 25.15 | 186,766 | +0.03(+0.11%) |
Nov 14, 2018 | 25.03 | 25.16 | 25.03 | 25.12 | 285,137 | +0.07(+0.26%) |
Nov 13, 2018 | 25.02 | 25.08 | 25.02 | 25.06 | 223,102 | +0.06(+0.22%) |
Nov 12, 2018 | 25.07 | 25.09 | 25.00 | 25.00 | 208,675 | -0.15(-0.59%) |
Nov 09, 2018 | 25.13 | 25.19 | 25.13 | 25.15 | 160,113 | -0.03(-0.11%) |
Nov 08, 2018 | 25.29 | 25.31 | 25.15 | 25.18 | 329,653 | -0.14(-0.55%) |
Nov 07, 2018 | 25.37 | 25.39 | 25.31 | 25.32 | 249,708 | +0.03(+0.11%) |
Nov 06, 2018 | 25.28 | 25.32 | 25.26 | 25.29 | 149,346 | +0.03(+0.11%) |
Nov 05, 2018 | 25.25 | 25.30 | 25.25 | 25.26 | 182,018 | +0.02(+0.07%) |
Nov 02, 2018 | 25.26 | 25.34 | 25.22 | 25.25 | 167,390 | -0.04(-0.15%) |
Nov 01, 2018 | 25.23 | 25.33 | 25.19 | 25.28 | 221,366 | +0.18(+0.70%) |
Oct 31, 2018 | 25.12 | 25.15 | 25.08 | 25.11 | 230,689 | -0.07(-0.26%) |
Oct 30, 2018 | 25.19 | 25.21 | 25.15 | 25.17 | 166,324 | -0.06(-0.22%) |
Oct 29, 2018 | 25.23 | 25.29 | 25.22 | 25.23 | 400,860 | -0.09(-0.37%) |
Oct 26, 2018 | 25.25 | 25.33 | 25.24 | 25.32 | 158,887 | +0.09(+0.37%) |
Oct 25, 2018 | 25.25 | 25.27 | 25.19 | 25.23 | 195,735 | -0.02(-0.07%) |
Oct 24, 2018 | 25.27 | 25.28 | 25.22 | 25.25 | 134,275 | -0.05(-0.18%) |
Oct 23, 2018 | 25.32 | 25.35 | 25.28 | 25.29 | 125,479 | +0.06(+0.22%) |
Oct 22, 2018 | 25.25 | 25.29 | 25.24 | 25.24 | 384,010 | -0.07(-0.26%) |
Oct 19, 2018 | 25.24 | 25.33 | 25.24 | 25.30 | 319,917 | +0.03(+0.11%) |
Oct 18, 2018 | 25.28 | 25.40 | 25.25 | 25.28 | 462,778 | -0.06(-0.22%) |
Oct 17, 2018 | 25.38 | 25.40 | 25.29 | 25.33 | 471,226 | -0.09(-0.37%) |
Oct 16, 2018 | 25.45 | 25.45 | 25.40 | 25.42 | 249,730 | +0.04(+0.15%) |
Oct 15, 2018 | 25.42 | 25.42 | 25.37 | 25.39 | 252,596 | +0.06(+0.22%) |
Oct 12, 2018 | 25.33 | 25.36 | 25.29 | 25.33 | 226,706 | -0.01(-0.04%) |
Oct 11, 2018 | 25.26 | 25.37 | 25.26 | 25.34 | 494,594 | +0.13(+0.52%) |
Oct 10, 2018 | 25.17 | 25.23 | 25.17 | 25.21 | 789,480 | +0.03(+0.11%) |
Oct 09, 2018 | 25.09 | 25.22 | 25.07 | 25.18 | 665,671 | +0.01(+0.04%) |
Oct 08, 2018 | 25.16 | 25.18 | 25.14 | 25.17 | 143,503 | +0.02(+0.07%) |
Oct 05, 2018 | 25.21 | 25.24 | 25.14 | 25.15 | 200,564 | -0.04(-0.15%) |
Oct 04, 2018 | 25.25 | 25.27 | 25.19 | 25.19 | 140,850 | -0.04(-0.15%) |
Oct 03, 2018 | 25.40 | 25.40 | 25.23 | 25.23 | 254,699 | -0.18(-0.70%) |
Oct 02, 2018 | 25.36 | 25.45 | 25.35 | 25.41 | 243,279 | -0.05(-0.18%) |
Oct 01, 2018 | 25.44 | 25.50 | 25.43 | 25.45 | 495,145 | -0.08(-0.30%) |
Sep 28, 2018 | 25.46 | 25.54 | 25.46 | 25.53 | 231,972 | -0.03(-0.11%) |
Sep 27, 2018 | 25.61 | 25.63 | 25.54 | 25.56 | 250,222 | -0.14(-0.54%) |
Sep 26, 2018 | 25.65 | 25.75 | 25.64 | 25.70 | 266,921 | +0.02(+0.07%) |
Sep 25, 2018 | 25.72 | 25.72 | 25.65 | 25.68 | 87,756 | +0.01(+0.04%) |
Sep 24, 2018 | 25.75 | 25.77 | 25.66 | 25.67 | 240,863 | -0.07(-0.29%) |
Sep 21, 2018 | 25.71 | 25.77 | 25.71 | 25.74 | 825,147 | -0.07(-0.25%) |
Sep 20, 2018 | 25.77 | 25.81 | 25.74 | 25.81 | 137,594 | +0.14(+0.54%) |
Sep 19, 2018 | 25.65 | 25.71 | 25.63 | 25.67 | 317,058 | +0.03(+0.11%) |
Sep 18, 2018 | 25.69 | 25.74 | 25.63 | 25.64 | 269,666 | -0.05(-0.18%) |
Sep 17, 2018 | 25.67 | 25.73 | 25.67 | 25.69 | 88,446 | +0.07(+0.29%) |
Sep 14, 2018 | 25.67 | 25.72 | 25.60 | 25.61 | 101,454 | -0.10(-0.40%) |
Sep 13, 2018 | 25.76 | 25.77 | 25.69 | 25.72 | 152,125 | +0.06(+0.22%) |
Sep 12, 2018 | 25.61 | 25.72 | 25.61 | 25.66 | 122,378 | +0.07(+0.29%) |
Sep 11, 2018 | 25.60 | 25.60 | 25.57 | 25.59 | 193,059 | -0.06(-0.22%) |
Sep 10, 2018 | 25.64 | 25.66 | 25.61 | 25.64 | 122,423 | +0.06(+0.22%) |
Sep 07, 2018 | 25.62 | 25.66 | 25.57 | 25.59 | 485,071 | -0.12(-0.47%) |
Sep 06, 2018 | 25.71 | 25.73 | 25.67 | 25.71 | 266,536 | +0.04(+0.15%) |
Sep 05, 2018 | 25.65 | 25.67 | 25.61 | 25.67 | 282,973 | +0.05(+0.18%) |
Sep 04, 2018 | 25.63 | 25.64 | 25.57 | 25.62 | 368,083 | -0.10(-0.38%) |
Aug 31, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.09(-0.36%) | |
Aug 30, 2018 | 25.77 | 25.81 | 25.75 | 25.81 | 71,532 | -0.02(-0.07%) |
Aug 29, 2018 | 25.74 | 25.85 | 25.74 | 25.83 | 133,211 | -0.04(-0.14%) |
Aug 28, 2018 | 25.89 | 26.03 | 25.82 | 25.87 | 321,430 | +0.02(+0.07%) |
Aug 27, 2018 | 25.76 | 25.85 | 25.76 | 25.85 | 264,695 | +0.11(+0.43%) |
Aug 24, 2018 | 25.67 | 25.80 | 25.67 | 25.74 | 656,829 | +0.07(+0.29%) |
Aug 23, 2018 | 25.72 | 25.78 | 25.65 | 25.67 | 321,915 | -0.13(-0.51%) |
Aug 22, 2018 | 25.80 | 25.81 | 25.76 | 25.80 | 138,620 | +0.06(+0.22%) |
Aug 21, 2018 | 25.70 | 25.77 | 25.67 | 25.74 | 428,361 | +0.11(+0.44%) |
Aug 20, 2018 | 25.56 | 25.63 | 25.54 | 25.63 | 296,070 | +0.11(+0.44%) |
Aug 17, 2018 | 25.45 | 25.55 | 25.45 | 25.52 | 266,853 | +0.12(+0.48%) |
Aug 16, 2018 | 25.41 | 25.49 | 25.39 | 25.40 | 298,010 | +0.03(+0.11%) |
Aug 15, 2018 | 25.36 | 25.40 | 25.34 | 25.37 | 444,894 | -0.01(-0.04%) |
Aug 14, 2018 | 25.43 | 25.48 | 25.37 | 25.38 | 535,261 | -0.07(-0.29%) |
Aug 13, 2018 | 25.49 | 25.51 | 25.45 | 25.45 | 129,083 | -0.08(-0.33%) |
Aug 10, 2018 | 25.54 | 25.57 | 25.51 | 25.54 | 170,782 | -0.10(-0.40%) |
Aug 09, 2018 | 25.72 | 25.75 | 25.64 | 25.64 | 179,318 | -0.10(-0.40%) |
Aug 08, 2018 | 25.68 | 25.77 | 25.68 | 25.74 | 102,781 | +0.02(+0.07%) |
Aug 07, 2018 | 25.76 | 25.76 | 25.70 | 25.72 | 125,698 | +0.06(+0.22%) |
Aug 06, 2018 | 25.66 | 25.68 | 25.63 | 25.67 | 602,334 | -0.02(-0.07%) |
Aug 03, 2018 | 25.62 | 25.73 | 25.62 | 25.68 | 333,299 | +0.01(+0.04%) |
Aug 02, 2018 | 25.68 | 25.71 | 25.65 | 25.67 | 788,245 | -0.08(-0.33%) |
Aug 01, 2018 | 25.75 | 25.81 | 25.73 | 25.76 | 782,542 | -0.12(-0.48%) |
Jul 31, 2018 | 25.89 | 25.89 | 25.84 | 25.88 | 208,660 | +0.03(+0.11%) |
Jul 30, 2018 | 25.84 | 25.89 | 25.82 | 25.86 | 224,386 | -0.01(-0.04%) |
Jul 27, 2018 | 25.86 | 25.89 | 25.84 | 25.86 | 139,462 | +0.03(+0.11%) |
Jul 26, 2018 | 25.89 | 25.89 | 25.81 | 25.84 | 94,156 | -0.11(-0.43%) |
Jul 25, 2018 | 25.94 | 25.97 | 25.87 | 25.95 | 161,383 | +0.11(+0.43%) |
Jul 24, 2018 | 25.83 | 25.89 | 25.82 | 25.84 | 116,212 | +0.02(+0.07%) |
Jul 23, 2018 | 25.86 | 25.89 | 25.80 | 25.82 | 305,183 | -0.08(-0.32%) |
Jul 20, 2018 | 25.94 | 25.94 | 25.86 | 25.90 | 202,496 | +0.15(+0.58%) |
Jul 19, 2018 | 25.67 | 25.86 | 25.67 | 25.75 | 311,422 | -0.05(-0.18%) |
Jul 18, 2018 | 25.80 | 25.86 | 25.78 | 25.80 | 689,294 | -0.07(-0.29%) |
Jul 17, 2018 | 25.90 | 25.91 | 25.84 | 25.87 | 338,451 | -0.05(-0.18%) |
Jul 16, 2018 | 25.90 | 25.95 | 25.90 | 25.92 | 160,706 | +0.03(+0.11%) |
Jul 13, 2018 | 25.81 | 25.89 | 25.81 | 25.89 | 270,250 | +0.02(+0.07%) |
Jul 12, 2018 | 25.87 | 25.92 | 25.87 | 25.87 | 213,355 | +0.00(+0.00%) |
Jul 11, 2018 | 25.99 | 25.99 | 25.87 | 25.87 | 736,327 | -0.15(-0.57%) |
Jul 10, 2018 | 25.99 | 26.02 | 25.98 | 26.02 | 669,518 | -0.02(-0.07%) |
Jul 09, 2018 | 26.06 | 26.11 | 26.04 | 26.04 | 686,752 | +0.02(+0.07%) |
Jul 06, 2018 | 26.04 | 26.08 | 26.00 | 26.02 | 1,771,816 | +0.08(+0.32%) |
Jul 05, 2018 | 25.92 | 25.99 | 25.91 | 25.94 | 1,802,364 | +0.07(+0.25%) |
Jul 03, 2018 | 25.87 | 25.87 | 25.87 | 0 | +0.10(+0.40%) | |
Jul 02, 2018 | 25.76 | 25.78 | 25.70 | 25.77 | 10,526,228 | -0.04(-0.14%) |
Jun 29, 2018 | 25.84 | 25.90 | 25.76 | 25.81 | 412,253 | +0.13(+0.51%) |
Jun 28, 2018 | 25.70 | 25.78 | 25.68 | 25.68 | 164,596 | -0.04(-0.14%) |
Jun 27, 2018 | 25.76 | 25.83 | 25.68 | 25.71 | 225,373 | -0.08(-0.32%) |
Jun 26, 2018 | 25.86 | 25.86 | 25.76 | 25.80 | 337,349 | -0.05(-0.18%) |
Jun 25, 2018 | 25.88 | 25.95 | 25.84 | 25.84 | 410,152 | -0.06(-0.22%) |
Jun 22, 2018 | 25.84 | 25.90 | 25.84 | 25.90 | 132,814 | +0.12(+0.47%) |
Jun 21, 2018 | 25.81 | 25.83 | 25.76 | 25.78 | 379,071 | +0.01(+0.04%) |
Jun 20, 2018 | 25.82 | 25.82 | 25.76 | 25.77 | 128,068 | -0.02(-0.07%) |
Jun 19, 2018 | 25.80 | 25.80 | 25.72 | 25.79 | 371,056 | +0.00(+0.00%) |
Jun 18, 2018 | 25.80 | 25.81 | 25.76 | 25.79 | 332,660 | -0.02(-0.07%) |
Jun 15, 2018 | 25.81 | 25.81 | 25.81 | 580,414 | +0.00(+0.00%) | |
Jun 14, 2018 | 25.96 | 25.96 | 25.79 | 25.81 | 311,413 | -0.16(-0.61%) |
Jun 13, 2018 | 25.99 | 26.01 | 25.84 | 25.97 | 406,408 | +0.05(+0.18%) |
Jun 12, 2018 | 25.98 | 25.99 | 25.89 | 25.92 | 424,592 | -0.07(-0.29%) |
Jun 11, 2018 | 26.02 | 26.03 | 25.96 | 25.99 | 1,056,483 | +0.00(+0.00%) |
Jun 08, 2018 | 26.00 | 26.01 | 25.97 | 25.99 | 250,252 | -0.03(-0.11%) |
Jun 07, 2018 | 26.08 | 26.08 | 26.01 | 26.02 | 682,176 | -0.01(-0.04%) |
Jun 06, 2018 | 26.00 | 26.03 | 431,347 | -0.04(-0.14%) | ||
Jun 05, 2018 | 26.05 | 26.12 | 25.98 | 26.07 | 1,039,146 | +0.02(+0.07%) |
Jun 04, 2018 | 26.11 | 26.11 | 26.02 | 26.05 | 1,179,956 | +0.05(+0.18%) |