Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.01 | 26.01 | 25.85 | 25.87 | 97,965 | +0.20(+0.77%) |
May 30, 2019 | 25.69 | 25.72 | 25.65 | 25.68 | 54,978 | -0.06(-0.24%) |
May 29, 2019 | 25.77 | 25.83 | 25.74 | 25.74 | 474,466 | +0.19(+0.75%) |
May 28, 2019 | 25.36 | 25.55 | 25.31 | 25.55 | 8,052 | +0.23(+0.90%) |
May 24, 2019 | 25.36 | 25.40 | 25.31 | 25.32 | 104,666 | -0.28(-1.10%) |
May 23, 2019 | 25.63 | 25.67 | 25.58 | 25.60 | 44,502 | +0.26(+1.04%) |
May 22, 2019 | 25.37 | 25.37 | 25.30 | 25.34 | 7,049 | +0.11(+0.45%) |
May 21, 2019 | 25.26 | 25.34 | 25.21 | 25.22 | 70,563 | -0.19(-0.74%) |
May 20, 2019 | 25.42 | 25.48 | 25.34 | 25.41 | 4,918 | +0.13(+0.52%) |
May 17, 2019 | 25.31 | 25.31 | 25.17 | 25.28 | 5,212 | +0.15(+0.60%) |
May 16, 2019 | 25.21 | 25.23 | 25.06 | 25.13 | 9,519 | -0.18(-0.71%) |
May 15, 2019 | 25.59 | 25.59 | 25.30 | 25.31 | 119,292 | -0.11(-0.44%) |
May 14, 2019 | 25.47 | 25.55 | 25.36 | 25.42 | 53,647 | -0.26(-1.03%) |
May 13, 2019 | 25.57 | 25.69 | 25.53 | 25.68 | 129,589 | +0.60(+2.40%) |
May 10, 2019 | 25.34 | 25.38 | 25.08 | 25.08 | 23,826 | -0.22(-0.85%) |
May 09, 2019 | 25.46 | 25.48 | 25.28 | 25.30 | 9,347 | +0.13(+0.52%) |
May 08, 2019 | 25.20 | 25.22 | 25.08 | 25.17 | 8,532 | -0.02(-0.07%) |
May 07, 2019 | 24.98 | 25.25 | 24.94 | 25.19 | 19,586 | +0.46(+1.86%) |
May 06, 2019 | 24.98 | 24.98 | 24.73 | 24.73 | 72,306 | +0.26(+1.08%) |
May 03, 2019 | 24.62 | 24.62 | 24.46 | 24.46 | 2,446 | -0.26(-1.06%) |
May 02, 2019 | 24.69 | 24.77 | 24.66 | 24.73 | 4,009 | +0.06(+0.23%) |
May 01, 2019 | 24.53 | 24.67 | 24.46 | 24.67 | 9,247 | +0.14(+0.57%) |
Apr 30, 2019 | 24.57 | 24.57 | 24.50 | 24.53 | 6,259 | -0.02(-0.10%) |
Apr 29, 2019 | 24.61 | 24.64 | 24.54 | 24.55 | 5,802 | -0.09(-0.36%) |
Apr 26, 2019 | 24.65 | 24.73 | 24.64 | 24.64 | 5,531 | -0.10(-0.42%) |
Apr 25, 2019 | 24.82 | 24.82 | 24.74 | 24.74 | 7,395 | +0.03(+0.11%) |
Apr 24, 2019 | 24.67 | 24.76 | 24.67 | 24.72 | 18,013 | +0.18(+0.73%) |
Apr 23, 2019 | 24.67 | 24.67 | 24.54 | 24.54 | 12,259 | -0.04(-0.15%) |
Apr 22, 2019 | 24.59 | 24.59 | 24.57 | 24.57 | 2,217 | +0.02(+0.07%) |
Apr 18, 2019 | 24.57 | 24.57 | 24.49 | 24.56 | 5,637 | +0.05(+0.20%) |
Apr 17, 2019 | 24.49 | 24.56 | 24.49 | 24.51 | 20,159 | -0.07(-0.27%) |
Apr 16, 2019 | 24.53 | 24.58 | 24.51 | 24.58 | 8,720 | -0.03(-0.11%) |
Apr 15, 2019 | 24.58 | 24.65 | 24.58 | 24.60 | 3,719 | -0.01(-0.04%) |
Apr 12, 2019 | 24.64 | 24.65 | 24.61 | 24.61 | 3,722 | -0.17(-0.68%) |
Apr 11, 2019 | 24.77 | 24.82 | 24.73 | 24.78 | 6,386 | +0.03(+0.11%) |
Apr 10, 2019 | 24.81 | 24.81 | 24.74 | 24.75 | 4,178 | -0.06(-0.23%) |
Apr 09, 2019 | 24.74 | 24.83 | 24.74 | 24.81 | 18,737 | +0.15(+0.61%) |
Apr 08, 2019 | 24.70 | 24.73 | 24.66 | 24.66 | 8,189 | -0.02(-0.08%) |
Apr 05, 2019 | 24.74 | 24.74 | 24.68 | 24.68 | 88,498 | -0.06(-0.23%) |
Apr 04, 2019 | 24.73 | 24.76 | 24.73 | 24.73 | 4,397 | +0.07(+0.27%) |
Apr 03, 2019 | 24.72 | 24.72 | 24.63 | 24.67 | 7,553 | -0.19(-0.76%) |
Apr 02, 2019 | 24.90 | 24.92 | 24.86 | 24.86 | 5,174 | -0.02(-0.08%) |
Apr 01, 2019 | 24.93 | 24.98 | 24.87 | 24.88 | 31,275 | -0.31(-1.23%) |
Mar 29, 2019 | 25.21 | 25.24 | 25.18 | 25.19 | 7,339 | -0.11(-0.45%) |
Mar 28, 2019 | 25.26 | 25.34 | 25.26 | 25.30 | 12,819 | +0.07(+0.26%) |
Mar 27, 2019 | 25.16 | 25.39 | 25.16 | 25.23 | 9,322 | +0.02(+0.07%) |
Mar 26, 2019 | 25.19 | 25.27 | 25.15 | 25.21 | 8,647 | -0.15(-0.59%) |
Mar 25, 2019 | 25.44 | 25.47 | 25.36 | 25.36 | 12,854 | -0.04(-0.15%) |
Mar 22, 2019 | 25.24 | 25.40 | 25.22 | 25.40 | 29,676 | +0.53(+2.12%) |
Mar 21, 2019 | 24.98 | 24.99 | 24.88 | 24.88 | 17,613 | -0.01(-0.04%) |
Mar 20, 2019 | 25.00 | 25.05 | 24.78 | 24.89 | 435,671 | -0.01(-0.02%) |
Mar 19, 2019 | 24.78 | 24.94 | 24.78 | 24.89 | 49,220 | -0.05(-0.19%) |
Mar 18, 2019 | 24.98 | 24.99 | 24.93 | 24.94 | 35,438 | -0.12(-0.48%) |
Mar 15, 2019 | 25.09 | 25.13 | 25.04 | 25.06 | 8,536 | -0.26(-1.01%) |
Mar 14, 2019 | 25.28 | 25.34 | 25.26 | 25.31 | 457,434 | +0.02(+0.07%) |
Mar 13, 2019 | 25.39 | 25.40 | 25.28 | 25.29 | 7,558 | -0.21(-0.84%) |
Mar 12, 2019 | 25.53 | 25.53 | 25.47 | 25.51 | 3,284 | +0.01(+0.04%) |
Mar 11, 2019 | 25.70 | 25.70 | 25.48 | 25.50 | 18,257 | -0.24(-0.95%) |
Mar 08, 2019 | 25.90 | 25.90 | 25.73 | 25.74 | 100,409 | +0.04(+0.15%) |
Mar 07, 2019 | 25.51 | 25.71 | 25.51 | 25.71 | 66,330 | +0.33(+1.29%) |
Mar 06, 2019 | 25.29 | 25.38 | 25.29 | 25.38 | 11,575 | +0.07(+0.26%) |
Mar 05, 2019 | 25.37 | 25.37 | 25.26 | 25.31 | 13,788 | -0.02(-0.07%) |
Mar 04, 2019 | 25.26 | 25.41 | 25.26 | 25.33 | 7,484 | +0.10(+0.41%) |
Mar 01, 2019 | 25.22 | 25.31 | 25.18 | 25.23 | 82,055 | -0.15(-0.59%) |
Feb 28, 2019 | 25.38 | 25.41 | 25.32 | 25.38 | 19,887 | +0.05(+0.19%) |
Feb 27, 2019 | 25.29 | 25.33 | 25.28 | 25.33 | 3,747 | +0.12(+0.46%) |
Feb 26, 2019 | 25.32 | 25.32 | 25.19 | 25.22 | 17,390 | -0.13(-0.53%) |
Feb 25, 2019 | 25.23 | 25.36 | 25.23 | 25.35 | 84,479 | -0.08(-0.33%) |
Feb 22, 2019 | 25.42 | 25.44 | 25.37 | 25.43 | 13,231 | -0.07(-0.26%) |
Feb 21, 2019 | 25.44 | 25.56 | 25.43 | 25.50 | 42,076 | +0.05(+0.18%) |
Feb 20, 2019 | 25.50 | 25.50 | 25.35 | 25.45 | 20,833 | -0.07(-0.29%) |
Feb 19, 2019 | 25.71 | 25.71 | 25.47 | 25.53 | 20,984 | -0.10(-0.40%) |
Feb 15, 2019 | 25.73 | 25.76 | 25.63 | 25.63 | 10,136 | -0.35(-1.33%) |
Feb 14, 2019 | 26.00 | 26.01 | 25.91 | 25.98 | 8,429 | -0.00(-0.01%) |
Feb 13, 2019 | 25.93 | 25.98 | 25.85 | 25.98 | 43,679 | -0.03(-0.11%) |
Feb 12, 2019 | 26.07 | 26.07 | 25.96 | 26.01 | 22,562 | -0.30(-1.14%) |
Feb 11, 2019 | 26.31 | 26.33 | 26.24 | 26.31 | 39,091 | +0.05(+0.18%) |
Feb 08, 2019 | 26.36 | 26.44 | 26.25 | 26.26 | 115,561 | +0.09(+0.36%) |
Feb 07, 2019 | 26.04 | 26.22 | 25.96 | 26.17 | 74,887 | +0.35(+1.34%) |
Feb 06, 2019 | 25.74 | 25.84 | 25.73 | 25.82 | 92,952 | +0.13(+0.51%) |
Feb 05, 2019 | 25.75 | 25.75 | 25.67 | 25.69 | 71,989 | -0.23(-0.90%) |
Feb 04, 2019 | 26.03 | 26.03 | 25.90 | 25.92 | 16,019 | -0.06(-0.22%) |
Feb 01, 2019 | 25.99 | 26.02 | 25.90 | 25.98 | 54,952 | +0.03(+0.12%) |
Jan 31, 2019 | 26.03 | 26.03 | 25.94 | 25.95 | 27,045 | -0.04(-0.14%) |
Jan 30, 2019 | 26.15 | 26.18 | 25.87 | 25.99 | 9,168 | -0.24(-0.90%) |
Jan 29, 2019 | 26.18 | 26.23 | 26.13 | 26.22 | 29,262 | -0.06(-0.24%) |
Jan 28, 2019 | 26.36 | 26.38 | 26.29 | 26.29 | 5,781 | +0.13(+0.50%) |
Jan 25, 2019 | 26.24 | 26.24 | 26.14 | 26.16 | 21,340 | -0.32(-1.20%) |
Jan 24, 2019 | 26.47 | 26.57 | 26.42 | 26.48 | 16,096 | +0.00(+0.00%) |
Jan 23, 2019 | 26.37 | 26.57 | 26.37 | 26.48 | 10,998 | -0.15(-0.56%) |
Jan 22, 2019 | 26.47 | 26.66 | 26.47 | 26.62 | 67,285 | +0.40(+1.54%) |
Jan 18, 2019 | 26.20 | 26.30 | 26.18 | 26.22 | 48,977 | -0.25(-0.96%) |
Jan 17, 2019 | 26.67 | 26.67 | 26.42 | 26.48 | 13,784 | -0.06(-0.23%) |
Jan 16, 2019 | 26.59 | 26.60 | 26.52 | 26.54 | 22,425 | -0.14(-0.51%) |
Jan 15, 2019 | 26.72 | 26.74 | 26.62 | 26.67 | 309,790 | -0.10(-0.39%) |
Jan 14, 2019 | 26.82 | 26.82 | 26.73 | 26.77 | 93,783 | +0.16(+0.60%) |
Jan 11, 2019 | 26.64 | 26.68 | 26.61 | 26.62 | 13,231 | +0.17(+0.64%) |
Jan 10, 2019 | 26.64 | 26.64 | 26.45 | 26.45 | 68,824 | -0.13(-0.50%) |
Jan 09, 2019 | 26.58 | 26.64 | 26.51 | 26.58 | 92,001 | -0.23(-0.87%) |
Jan 08, 2019 | 26.80 | 26.91 | 26.77 | 26.81 | 129,324 | -0.22(-0.83%) |
Jan 07, 2019 | 27.08 | 27.14 | 26.94 | 27.04 | 27,110 | -0.04(-0.14%) |
Jan 04, 2019 | 27.54 | 27.57 | 27.02 | 27.07 | 44,175 | -0.90(-3.22%) |
Jan 03, 2019 | 27.82 | 28.01 | 27.79 | 27.97 | 40,890 | +0.27(+0.98%) |
Jan 02, 2019 | 27.99 | 27.99 | 27.70 | 27.70 | 273,244 | +0.04(+0.14%) |
Dec 31, 2018 | 27.58 | 27.73 | 27.55 | 27.67 | 16,112 | -0.03(-0.10%) |
Dec 28, 2018 | 27.49 | 27.77 | 27.49 | 27.69 | 38,093 | -0.18(-0.66%) |
Dec 27, 2018 | 28.25 | 28.41 | 27.88 | 27.88 | 21,442 | -0.02(-0.08%) |
Dec 26, 2018 | 28.46 | 28.60 | 27.85 | 27.90 | 88,622 | -0.70(-2.44%) |
Dec 24, 2018 | 28.24 | 28.60 | 28.15 | 28.60 | 37,226 | +0.41(+1.46%) |
Dec 21, 2018 | 27.97 | 28.26 | 27.87 | 28.18 | 40,970 | +0.40(+1.45%) |
Dec 20, 2018 | 27.61 | 27.83 | 27.55 | 27.78 | 147,256 | +0.15(+0.53%) |
Dec 19, 2018 | 27.18 | 27.75 | 27.17 | 27.63 | 348,026 | +0.31(+1.13%) |
Dec 18, 2018 | 27.29 | 27.45 | 27.19 | 27.32 | 16,287 | -0.10(-0.37%) |
Dec 17, 2018 | 27.16 | 27.50 | 27.16 | 27.43 | 26,454 | +0.24(+0.89%) |
Dec 14, 2018 | 27.15 | 27.19 | 27.02 | 27.18 | 41,291 | +0.37(+1.39%) |
Dec 13, 2018 | 26.75 | 26.85 | 26.69 | 26.81 | 15,539 | +0.04(+0.14%) |
Dec 12, 2018 | 26.74 | 26.78 | 26.57 | 26.77 | 17,599 | -0.43(-1.58%) |
Dec 11, 2018 | 26.96 | 27.30 | 26.93 | 27.20 | 24,519 | -0.05(-0.17%) |
Dec 10, 2018 | 27.20 | 27.52 | 27.15 | 27.25 | 22,504 | +0.23(+0.85%) |
Dec 07, 2018 | 26.72 | 27.11 | 26.66 | 27.02 | 67,820 | +0.28(+1.06%) |
Dec 06, 2018 | 27.02 | 27.22 | 26.74 | 26.74 | 77,023 | +0.21(+0.78%) |
Dec 04, 2018 | 25.94 | 26.53 | 25.94 | 26.53 | 47,602 | +0.71(+2.75%) |
Dec 03, 2018 | 25.76 | 25.90 | 25.76 | 25.82 | 236,595 | -0.36(-1.39%) |
Nov 30, 2018 | 26.18 | 26.29 | 26.15 | 26.18 | 18,613 | +0.12(+0.47%) |
Nov 29, 2018 | 26.06 | 26.14 | 26.00 | 26.06 | 82,994 | +0.16(+0.61%) |
Nov 28, 2018 | 26.29 | 26.34 | 25.90 | 25.90 | 16,771 | -0.37(-1.42%) |
Nov 27, 2018 | 26.33 | 26.42 | 26.28 | 26.28 | 25,133 | +0.05(+0.18%) |
Nov 26, 2018 | 26.30 | 26.30 | 26.18 | 26.23 | 41,290 | -0.36(-1.37%) |
Nov 23, 2018 | 26.61 | 26.68 | 26.51 | 26.60 | 13,799 | +0.19(+0.74%) |
Nov 21, 2018 | 26.40 | 26.40 | 26.40 | 0 | -0.41(-1.53%) | |
Nov 20, 2018 | 26.72 | 26.85 | 26.60 | 26.81 | 23,521 | +0.45(+1.70%) |
Nov 19, 2018 | 26.10 | 26.37 | 26.10 | 26.36 | 14,854 | +0.26(+1.00%) |
Nov 16, 2018 | 26.31 | 26.32 | 26.07 | 26.10 | 98,307 | -0.03(-0.11%) |
Nov 15, 2018 | 26.37 | 26.51 | 26.09 | 26.13 | 30,295 | -0.03(-0.11%) |
Nov 14, 2018 | 26.05 | 26.34 | 26.03 | 26.16 | 36,719 | -0.07(-0.28%) |
Nov 13, 2018 | 26.29 | 26.32 | 26.05 | 26.23 | 53,353 | -0.14(-0.53%) |
Nov 12, 2018 | 26.06 | 26.37 | 26.06 | 26.37 | 41,752 | +0.46(+1.77%) |
Nov 09, 2018 | 25.89 | 26.02 | 25.87 | 25.91 | 41,719 | +0.18(+0.71%) |
Nov 08, 2018 | 25.57 | 25.78 | 25.53 | 25.73 | 26,348 | +0.28(+1.08%) |
Nov 07, 2018 | 25.60 | 25.66 | 25.46 | 25.46 | 195,395 | -0.38(-1.48%) |
Nov 06, 2018 | 25.88 | 25.94 | 25.82 | 25.84 | 66,992 | -0.09(-0.36%) |
Nov 05, 2018 | 25.93 | 26.01 | 25.88 | 25.93 | 26,334 | +0.03(+0.11%) |
Nov 02, 2018 | 25.71 | 26.05 | 25.68 | 25.90 | 62,899 | -0.04(-0.14%) |
Nov 01, 2018 | 26.09 | 26.16 | 25.94 | 25.94 | 218,312 | -0.32(-1.21%) |
Oct 31, 2018 | 26.28 | 26.28 | 26.18 | 26.26 | 31,911 | -0.19(-0.71%) |
Oct 30, 2018 | 26.75 | 26.75 | 26.45 | 26.45 | 21,306 | -0.33(-1.22%) |
Oct 29, 2018 | 26.42 | 26.97 | 26.40 | 26.77 | 66,001 | +0.04(+0.14%) |
Oct 26, 2018 | 26.90 | 27.07 | 26.61 | 26.74 | 185,703 | +0.18(+0.67%) |
Oct 25, 2018 | 26.63 | 26.73 | 26.43 | 26.56 | 25,061 | -0.34(-1.25%) |
Oct 24, 2018 | 26.34 | 26.89 | 26.25 | 26.89 | 55,798 | +0.76(+2.90%) |
Oct 23, 2018 | 26.33 | 26.46 | 26.04 | 26.14 | 98,267 | +0.26(+1.01%) |
Oct 22, 2018 | 25.77 | 25.92 | 25.72 | 25.88 | 29,012 | +0.14(+0.54%) |
Oct 19, 2018 | 25.72 | 25.79 | 25.67 | 25.74 | 70,494 | -0.19(-0.74%) |
Oct 18, 2018 | 25.63 | 25.97 | 25.59 | 25.93 | 126,482 | +0.43(+1.67%) |
Oct 17, 2018 | 25.48 | 25.61 | 25.39 | 25.50 | 36,089 | +0.16(+0.62%) |
Oct 16, 2018 | 25.49 | 25.52 | 25.34 | 25.34 | 57,857 | -0.37(-1.45%) |
Oct 15, 2018 | 25.82 | 25.85 | 25.70 | 25.72 | 6,724 | -0.02(-0.07%) |
Oct 12, 2018 | 25.67 | 25.99 | 25.67 | 25.74 | 39,472 | -0.08(-0.33%) |
Oct 11, 2018 | 25.58 | 25.89 | 25.50 | 25.82 | 156,126 | +0.32(+1.25%) |
Oct 10, 2018 | 25.05 | 25.50 | 25.04 | 25.50 | 218,480 | +0.55(+2.19%) |
Oct 09, 2018 | 25.11 | 25.14 | 24.89 | 24.96 | 17,431 | +0.04(+0.17%) |
Oct 08, 2018 | 25.04 | 25.07 | 24.88 | 24.91 | 437,266 | +0.20(+0.79%) |
Oct 05, 2018 | 24.69 | 24.81 | 24.62 | 24.72 | 54,662 | +0.09(+0.38%) |
Oct 04, 2018 | 24.49 | 24.70 | 24.47 | 24.62 | 12,029 | +0.34(+1.38%) |
Oct 03, 2018 | 24.23 | 24.31 | 24.23 | 24.29 | 8,504 | -0.03(-0.11%) |
Oct 02, 2018 | 24.31 | 24.34 | 24.26 | 24.31 | 25,053 | +0.22(+0.89%) |
Oct 01, 2018 | 24.09 | 24.15 | 24.06 | 24.10 | 2,235 | -0.06(-0.23%) |
Sep 28, 2018 | 24.15 | 24.18 | 24.11 | 24.16 | 15,403 | +0.20(+0.85%) |
Sep 27, 2018 | 23.97 | 23.99 | 23.85 | 23.95 | 18,271 | +0.06(+0.26%) |
Sep 26, 2018 | 23.85 | 23.89 | 23.82 | 23.89 | 1,240 | +0.01(+0.04%) |
Sep 25, 2018 | 23.83 | 23.88 | 23.83 | 23.88 | 2,797 | -0.17(-0.70%) |
Sep 24, 2018 | 23.87 | 24.05 | 23.87 | 24.05 | 3,956 | +0.14(+0.59%) |
Sep 21, 2018 | 23.97 | 23.97 | 23.88 | 23.91 | 2,676 | +0.01(+0.04%) |
Sep 20, 2018 | 23.93 | 24.04 | 23.90 | 23.90 | 23,303 | -0.31(-1.27%) |
Sep 19, 2018 | 24.28 | 24.28 | 24.21 | 24.21 | 1,847 | -0.10(-0.42%) |
Sep 18, 2018 | 24.38 | 24.38 | 24.28 | 24.31 | 6,850 | -0.27(-1.10%) |
Sep 17, 2018 | 24.45 | 24.58 | 24.44 | 24.58 | 18,024 | +0.00(+0.00%) |
Sep 14, 2018 | 24.58 | 24.64 | 24.53 | 24.58 | 15,954 | -0.07(-0.27%) |
Sep 13, 2018 | 24.55 | 24.67 | 24.55 | 24.65 | 22,969 | -0.18(-0.71%) |
Sep 12, 2018 | 24.91 | 24.91 | 24.74 | 24.82 | 36,268 | -0.12(-0.47%) |
Sep 11, 2018 | 25.08 | 25.08 | 24.91 | 24.94 | 8,371 | +0.00(+0.00%) |
Sep 10, 2018 | 24.92 | 24.96 | 24.91 | 24.94 | 10,211 | -0.18(-0.73%) |
Sep 07, 2018 | 25.12 | 25.13 | 25.06 | 25.12 | 5,889 | +0.20(+0.82%) |
Sep 06, 2018 | 24.82 | 24.97 | 24.82 | 24.92 | 3,547 | +0.11(+0.46%) |
Sep 05, 2018 | 24.76 | 24.88 | 24.71 | 24.80 | 16,143 | +0.23(+0.95%) |
Sep 04, 2018 | 24.70 | 24.70 | 24.57 | 24.57 | 127,398 | +0.21(+0.88%) |
Aug 31, 2018 | 24.36 | 24.36 | 24.36 | 0 | +0.16(+0.67%) | |
Aug 30, 2018 | 24.12 | 24.22 | 24.10 | 24.19 | 18,479 | +0.27(+1.11%) |
Aug 29, 2018 | 23.97 | 23.99 | 23.93 | 23.93 | 17,748 | -0.10(-0.43%) |
Aug 28, 2018 | 24.01 | 24.08 | 23.97 | 24.03 | 112,587 | +0.01(+0.04%) |
Aug 27, 2018 | 24.18 | 24.18 | 24.02 | 24.02 | 54,226 | -0.31(-1.27%) |
Aug 24, 2018 | 24.42 | 24.42 | 24.33 | 24.33 | 963 | -0.18(-0.72%) |
Aug 23, 2018 | 24.44 | 24.53 | 24.39 | 24.51 | 10,221 | +0.16(+0.67%) |
Aug 22, 2018 | 24.36 | 24.37 | 24.32 | 24.34 | 31,866 | -0.07(-0.29%) |
Aug 21, 2018 | 24.38 | 24.43 | 24.35 | 24.41 | 10,432 | -0.16(-0.65%) |
Aug 20, 2018 | 24.55 | 24.68 | 24.54 | 24.57 | 13,142 | -0.10(-0.42%) |
Aug 17, 2018 | 24.89 | 24.90 | 24.66 | 24.67 | 5,567 | -0.18(-0.71%) |
Aug 16, 2018 | 24.88 | 24.88 | 24.77 | 24.85 | 14,086 | -0.13(-0.54%) |
Aug 15, 2018 | 24.96 | 25.19 | 24.96 | 24.99 | 17,390 | +0.29(+1.19%) |
Aug 14, 2018 | 24.60 | 24.72 | 24.60 | 24.69 | 2,215 | +0.07(+0.27%) |
Aug 13, 2018 | 24.62 | 24.71 | 24.54 | 24.63 | 36,172 | +0.09(+0.38%) |
Aug 10, 2018 | 24.54 | 24.63 | 24.51 | 24.53 | 33,621 | +0.43(+1.80%) |
Aug 09, 2018 | 23.98 | 24.10 | 23.98 | 24.10 | 3,386 | +0.10(+0.42%) |
Aug 08, 2018 | 24.04 | 24.04 | 23.96 | 24.00 | 9,952 | +0.05(+0.22%) |
Aug 07, 2018 | 23.96 | 23.98 | 23.93 | 23.95 | 4,617 | -0.26(-1.08%) |
Aug 06, 2018 | 24.24 | 24.24 | 24.15 | 24.21 | 3,583 | +0.12(+0.50%) |
Aug 03, 2018 | 24.20 | 24.20 | 24.05 | 24.09 | 3,319 | +0.01(+0.04%) |
Aug 02, 2018 | 24.23 | 24.23 | 24.08 | 24.08 | 41,100 | +0.20(+0.82%) |
Aug 01, 2018 | 23.82 | 23.96 | 23.82 | 23.88 | 60,499 | +0.07(+0.31%) |
Jul 31, 2018 | 23.77 | 23.81 | 23.73 | 23.81 | 2,864 | +0.01(+0.04%) |
Jul 30, 2018 | 23.76 | 23.80 | 23.76 | 23.80 | 6,020 | -0.01(-0.04%) |
Jul 27, 2018 | 23.79 | 23.85 | 23.73 | 23.81 | 20,772 | -0.04(-0.16%) |
Jul 26, 2018 | 23.82 | 23.85 | 23.82 | 23.84 | 16,509 | +0.15(+0.64%) |
Jul 25, 2018 | 24.00 | 24.00 | 23.69 | 23.69 | 5,723 | -0.21(-0.90%) |
Jul 24, 2018 | 23.90 | 23.97 | 23.81 | 23.91 | 61,284 | -0.18(-0.74%) |
Jul 23, 2018 | 24.10 | 24.10 | 24.04 | 24.09 | 10,873 | +0.05(+0.19%) |
Jul 20, 2018 | 24.19 | 24.19 | 24.03 | 24.04 | 2,323 | -0.17(-0.69%) |
Jul 19, 2018 | 24.28 | 24.29 | 24.19 | 24.21 | 12,018 | +0.13(+0.54%) |
Jul 18, 2018 | 24.17 | 24.19 | 24.08 | 24.08 | 5,081 | -0.07(-0.27%) |
Jul 17, 2018 | 24.22 | 24.22 | 24.11 | 24.14 | 5,672 | -0.03(-0.14%) |
Jul 16, 2018 | 24.18 | 24.20 | 24.15 | 24.18 | 1,834 | +0.01(+0.06%) |
Jul 13, 2018 | 24.25 | 24.25 | 24.16 | 24.16 | 94,762 | -0.07(-0.31%) |
Jul 12, 2018 | 24.26 | 24.32 | 24.24 | 24.24 | 7,980 | -0.18(-0.73%) |
Jul 11, 2018 | 24.34 | 24.51 | 24.30 | 24.41 | 18,046 | +0.35(+1.44%) |
Jul 10, 2018 | 24.02 | 24.07 | 24.02 | 24.07 | 23,442 | +0.04(+0.16%) |
Jul 09, 2018 | 24.07 | 24.10 | 24.03 | 24.03 | 13,315 | -0.20(-0.81%) |
Jul 06, 2018 | 24.29 | 24.33 | 24.17 | 24.23 | 48,475 | -0.14(-0.59%) |
Jul 05, 2018 | 24.40 | 24.47 | 24.36 | 24.37 | 18,727 | -0.22(-0.90%) |
Jul 03, 2018 | 24.59 | 24.59 | 24.59 | 0 | -0.15(-0.60%) | |
Jul 02, 2018 | 24.79 | 24.80 | 24.66 | 24.74 | 225,860 | +0.32(+1.30%) |
Jun 29, 2018 | 24.46 | 24.32 | 24.42 | 75,977 | -0.17(-0.68%) | |
Jun 28, 2018 | 24.70 | 24.70 | 24.59 | 24.59 | 42,921 | -0.07(-0.27%) |
Jun 27, 2018 | 24.39 | 24.68 | 24.32 | 24.66 | 95,245 | +0.18(+0.72%) |
Jun 26, 2018 | 24.42 | 24.52 | 24.38 | 24.48 | 28,194 | -0.01(-0.02%) |
Jun 25, 2018 | 24.43 | 24.52 | 24.42 | 24.48 | 5,710 | +0.42(+1.73%) |
Jun 22, 2018 | 24.07 | 24.17 | 24.02 | 24.07 | 366,029 | -0.31(-1.26%) |
Jun 21, 2018 | 24.28 | 24.44 | 24.28 | 24.38 | 91,931 | +0.14(+0.58%) |
Jun 20, 2018 | 24.19 | 24.30 | 24.19 | 24.24 | 14,666 | +0.00(+0.00%) |
Jun 19, 2018 | 24.41 | 24.42 | 24.24 | 24.24 | 58,481 | +0.19(+0.78%) |
Jun 18, 2018 | 24.15 | 24.15 | 24.03 | 24.05 | 24,235 | +0.21(+0.86%) |
Jun 15, 2018 | 23.71 | 23.84 | 23.84 | 91,394 | +0.13(+0.55%) | |
Jun 14, 2018 | 23.71 | 23.71 | 23.64 | 23.71 | 3,070 | +0.04(+0.16%) |
Jun 13, 2018 | 23.64 | 23.68 | 23.64 | 23.68 | 15,416 | +0.00(+0.00%) |
Jun 12, 2018 | 23.63 | 23.74 | 23.61 | 23.67 | 21,041 | +0.13(+0.56%) |
Jun 11, 2018 | 23.64 | 23.64 | 23.53 | 23.54 | 2,356 | -0.19(-0.79%) |
Jun 08, 2018 | 23.73 | 23.82 | 23.73 | 23.73 | 3,027 | -0.03(-0.12%) |
Jun 07, 2018 | 23.60 | 23.77 | 23.59 | 23.76 | 3,155 | +0.16(+0.67%) |
Jun 06, 2018 | 23.58 | 23.60 | 77,613 | -0.23(-0.98%) | ||
Jun 05, 2018 | 23.75 | 23.83 | 23.75 | 23.83 | 3,823 | +0.09(+0.36%) |
Jun 04, 2018 | 23.70 | 23.76 | 23.70 | 23.75 | 3,792 | -0.10(-0.44%) |