Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.43 | 24.64 | 24.39 | 24.55 | 292,900 | -0.16(-0.65%) |
May 30, 2019 | 24.72 | 24.75 | 24.65 | 24.71 | 267,480 | +0.05(+0.20%) |
May 29, 2019 | 24.37 | 24.66 | 24.32 | 24.66 | 167,083 | +0.06(+0.24%) |
May 28, 2019 | 24.98 | 24.98 | 24.60 | 24.60 | 124,275 | -0.40(-1.62%) |
May 24, 2019 | 25.13 | 25.17 | 24.91 | 25.00 | 738,500 | +0.25(+1.03%) |
May 23, 2019 | 24.59 | 24.83 | 24.55 | 24.75 | 95,946 | -0.30(-1.20%) |
May 22, 2019 | 25.01 | 25.12 | 24.99 | 25.05 | 252,470 | -0.13(-0.52%) |
May 21, 2019 | 25.15 | 25.27 | 25.09 | 25.18 | 218,624 | +0.11(+0.44%) |
May 20, 2019 | 24.84 | 25.07 | 24.84 | 25.07 | 97,111 | -0.07(-0.28%) |
May 17, 2019 | 24.95 | 25.30 | 24.95 | 25.14 | 934,500 | +0.05(+0.20%) |
May 16, 2019 | 25.08 | 25.33 | 25.06 | 25.09 | 80,307 | +0.25(+1.03%) |
May 15, 2019 | 24.59 | 24.93 | 24.57 | 24.84 | 94,601 | +0.03(+0.10%) |
May 14, 2019 | 24.69 | 24.93 | 24.68 | 24.81 | 162,523 | +0.25(+1.02%) |
May 13, 2019 | 24.58 | 24.73 | 24.52 | 24.56 | 68,510 | -0.49(-1.96%) |
May 10, 2019 | 24.87 | 25.06 | 24.79 | 25.05 | 127,300 | +0.13(+0.52%) |
May 09, 2019 | 24.72 | 24.99 | 24.69 | 24.92 | 61,228 | -0.03(-0.12%) |
May 08, 2019 | 24.91 | 25.05 | 24.91 | 24.95 | 71,746 | -0.13(-0.52%) |
May 07, 2019 | 25.24 | 25.26 | 24.95 | 25.08 | 74,659 | -0.47(-1.84%) |
May 06, 2019 | 25.15 | 25.58 | 25.15 | 25.55 | 86,081 | -0.26(-1.01%) |
May 03, 2019 | 25.70 | 25.86 | 25.63 | 25.81 | 98,400 | +0.01(+0.04%) |
May 02, 2019 | 25.27 | 25.80 | 25.16 | 25.80 | 247,122 | +0.73(+2.91%) |
May 01, 2019 | 26.46 | 26.46 | 25.07 | 25.07 | 73,182 | -1.37(-5.18%) |
Apr 30, 2019 | 26.50 | 26.57 | 26.20 | 26.44 | 57,385 | +0.01(+0.02%) |
Apr 29, 2019 | 26.32 | 26.45 | 26.31 | 26.43 | 65,139 | +0.15(+0.57%) |
Apr 26, 2019 | 26.29 | 26.43 | 26.28 | 26.29 | 108,900 | -0.04(-0.17%) |
Apr 25, 2019 | 26.35 | 26.39 | 26.31 | 26.33 | 101,599 | -0.02(-0.06%) |
Apr 24, 2019 | 26.25 | 26.39 | 26.20 | 26.34 | 135,945 | -0.16(-0.58%) |
Apr 23, 2019 | 26.28 | 26.61 | 26.28 | 26.50 | 354,006 | -0.07(-0.26%) |
Apr 22, 2019 | 26.45 | 26.73 | 26.45 | 26.57 | 193,952 | -0.05(-0.19%) |
Apr 18, 2019 | 26.72 | 26.83 | 26.62 | 26.62 | 164,700 | -0.20(-0.75%) |
Apr 17, 2019 | 26.89 | 26.92 | 26.72 | 26.82 | 236,864 | +0.57(+2.17%) |
Apr 16, 2019 | 26.49 | 26.55 | 26.15 | 26.25 | 586,290 | -0.12(-0.47%) |
Apr 15, 2019 | 26.46 | 26.52 | 26.33 | 26.38 | 112,873 | +0.05(+0.17%) |
Apr 12, 2019 | 26.47 | 26.51 | 26.24 | 26.33 | 184,800 | +0.16(+0.63%) |
Apr 11, 2019 | 26.23 | 26.33 | 26.12 | 26.16 | 220,491 | +0.04(+0.15%) |
Apr 10, 2019 | 25.98 | 26.14 | 25.94 | 26.12 | 92,803 | +0.11(+0.40%) |
Apr 09, 2019 | 26.09 | 26.14 | 26.01 | 26.02 | 99,531 | -0.10(-0.38%) |
Apr 08, 2019 | 26.13 | 26.16 | 26.07 | 26.12 | 46,410 | +0.11(+0.42%) |
Apr 05, 2019 | 25.94 | 26.07 | 25.91 | 26.01 | 70,100 | -0.15(-0.57%) |
Apr 04, 2019 | 26.10 | 26.19 | 26.05 | 26.16 | 129,853 | -0.02(-0.08%) |
Apr 03, 2019 | 26.20 | 26.24 | 26.11 | 26.18 | 184,599 | +0.41(+1.61%) |
Apr 02, 2019 | 25.70 | 25.79 | 25.64 | 25.77 | 64,317 | +0.23(+0.88%) |
Apr 01, 2019 | 25.44 | 25.55 | 25.39 | 25.54 | 95,309 | +0.38(+1.51%) |
Mar 29, 2019 | 25.13 | 25.20 | 25.00 | 25.16 | 63,000 | +0.08(+0.32%) |
Mar 28, 2019 | 24.91 | 25.08 | 24.85 | 25.08 | 86,162 | -0.27(-1.05%) |
Mar 27, 2019 | 25.40 | 25.42 | 25.23 | 25.34 | 126,813 | +0.13(+0.54%) |
Mar 26, 2019 | 25.13 | 25.23 | 25.09 | 25.21 | 241,580 | +0.05(+0.20%) |
Mar 25, 2019 | 25.26 | 25.32 | 25.11 | 25.16 | 81,650 | +0.01(+0.04%) |
Mar 22, 2019 | 25.30 | 25.30 | 24.99 | 25.15 | 187,400 | -0.50(-1.95%) |
Mar 21, 2019 | 25.66 | 25.72 | 25.57 | 25.65 | 235,750 | -0.14(-0.54%) |
Mar 20, 2019 | 25.91 | 26.02 | 25.68 | 25.79 | 234,158 | -0.03(-0.10%) |
Mar 19, 2019 | 26.03 | 26.05 | 25.74 | 25.82 | 94,001 | -0.04(-0.17%) |
Mar 18, 2019 | 25.78 | 25.90 | 25.78 | 25.86 | 49,665 | +0.14(+0.54%) |
Mar 15, 2019 | 25.65 | 25.79 | 25.64 | 25.72 | 191,400 | +0.36(+1.42%) |
Mar 14, 2019 | 25.35 | 25.48 | 25.27 | 25.36 | 50,065 | +0.13(+0.52%) |
Mar 13, 2019 | 25.14 | 25.29 | 25.14 | 25.23 | 56,225 | +0.25(+1.02%) |
Mar 12, 2019 | 24.93 | 25.07 | 24.93 | 24.98 | 81,971 | +0.02(+0.08%) |
Mar 11, 2019 | 24.85 | 24.98 | 24.80 | 24.95 | 83,732 | +0.21(+0.87%) |
Mar 08, 2019 | 24.61 | 24.80 | 24.58 | 24.74 | 77,300 | +0.01(+0.04%) |
Mar 07, 2019 | 24.91 | 24.97 | 24.70 | 24.73 | 239,319 | -0.47(-1.87%) |
Mar 06, 2019 | 25.28 | 25.33 | 25.17 | 25.20 | 90,929 | +0.05(+0.22%) |
Mar 05, 2019 | 25.26 | 25.28 | 25.09 | 25.14 | 97,552 | -0.25(-0.96%) |
Mar 04, 2019 | 25.45 | 25.50 | 25.23 | 25.39 | 94,789 | -0.16(-0.61%) |
Mar 01, 2019 | 25.68 | 25.72 | 25.50 | 25.55 | 96,400 | +0.26(+1.01%) |
Feb 28, 2019 | 25.30 | 25.46 | 25.27 | 25.29 | 174,269 | +0.19(+0.76%) |
Feb 27, 2019 | 25.05 | 25.23 | 25.00 | 25.10 | 102,442 | +0.31(+1.25%) |
Feb 26, 2019 | 24.72 | 24.87 | 24.66 | 24.79 | 172,390 | +0.13(+0.55%) |
Feb 25, 2019 | 24.78 | 24.86 | 24.65 | 24.66 | 99,183 | +0.19(+0.76%) |
Feb 22, 2019 | 24.48 | 24.54 | 24.43 | 24.47 | 253,300 | +0.30(+1.26%) |
Feb 21, 2019 | 24.45 | 24.46 | 24.10 | 24.16 | 129,653 | +0.12(+0.52%) |
Feb 20, 2019 | 23.93 | 24.15 | 23.89 | 24.04 | 137,396 | +0.40(+1.69%) |
Feb 19, 2019 | 23.41 | 23.68 | 23.41 | 23.64 | 158,682 | +0.20(+0.83%) |
Feb 15, 2019 | 23.37 | 23.50 | 23.32 | 23.45 | 196,600 | +0.46(+2.02%) |
Feb 14, 2019 | 23.04 | 23.17 | 22.93 | 22.98 | 1,297,843 | -0.10(-0.43%) |
Feb 13, 2019 | 23.22 | 23.31 | 23.06 | 23.08 | 151,214 | +0.03(+0.15%) |
Feb 12, 2019 | 23.03 | 23.16 | 23.01 | 23.05 | 101,627 | +0.21(+0.90%) |
Feb 11, 2019 | 22.97 | 23.02 | 22.81 | 22.84 | 151,030 | -0.08(-0.35%) |
Feb 08, 2019 | 22.84 | 22.95 | 22.62 | 22.92 | 77,100 | -0.12(-0.52%) |
Feb 07, 2019 | 23.12 | 23.16 | 23.00 | 23.04 | 109,570 | -0.35(-1.48%) |
Feb 06, 2019 | 23.43 | 23.54 | 23.34 | 23.39 | 188,448 | -0.01(-0.04%) |
Feb 05, 2019 | 23.43 | 23.48 | 23.36 | 23.39 | 113,771 | +0.01(+0.04%) |
Feb 04, 2019 | 23.10 | 23.40 | 23.04 | 23.39 | 176,738 | +0.08(+0.32%) |
Feb 01, 2019 | 23.26 | 23.44 | 23.25 | 23.31 | 139,200 | +0.11(+0.47%) |
Jan 31, 2019 | 23.15 | 23.21 | 23.07 | 23.20 | 430,486 | -0.24(-1.02%) |
Jan 30, 2019 | 23.18 | 23.50 | 23.10 | 23.44 | 118,654 | +0.20(+0.86%) |
Jan 29, 2019 | 23.32 | 23.35 | 23.22 | 23.24 | 349,798 | -0.10(-0.43%) |
Jan 28, 2019 | 23.13 | 23.34 | 23.10 | 23.34 | 421,209 | +0.01(+0.04%) |
Jan 25, 2019 | 23.28 | 23.42 | 23.27 | 23.33 | 260,700 | +0.20(+0.86%) |
Jan 24, 2019 | 23.13 | 23.21 | 23.00 | 23.13 | 246,083 | +0.03(+0.13%) |
Jan 23, 2019 | 23.16 | 23.16 | 23.02 | 23.10 | 249,513 | -0.02(-0.09%) |
Jan 22, 2019 | 23.01 | 23.22 | 23.01 | 23.12 | 552,634 | -0.25(-1.07%) |
Jan 18, 2019 | 23.40 | 23.44 | 23.25 | 23.37 | 300,600 | +0.39(+1.70%) |
Jan 17, 2019 | 22.79 | 23.04 | 22.77 | 22.98 | 209,132 | +0.18(+0.77%) |
Jan 16, 2019 | 22.78 | 22.93 | 22.77 | 22.80 | 310,361 | +0.21(+0.95%) |
Jan 15, 2019 | 22.51 | 22.62 | 22.43 | 22.59 | 333,931 | -0.05(-0.22%) |
Jan 14, 2019 | 22.32 | 22.69 | 22.31 | 22.64 | 602,623 | +0.24(+1.07%) |
Jan 11, 2019 | 22.30 | 22.44 | 22.27 | 22.40 | 640,400 | -0.07(-0.29%) |
Jan 10, 2019 | 22.27 | 22.50 | 22.26 | 22.46 | 151,557 | +0.18(+0.79%) |
Jan 09, 2019 | 22.31 | 22.47 | 22.20 | 22.29 | 228,124 | +0.22(+1.00%) |
Jan 08, 2019 | 22.19 | 22.21 | 21.96 | 22.07 | 300,916 | +0.08(+0.36%) |
Jan 07, 2019 | 21.84 | 22.06 | 21.78 | 21.99 | 291,754 | +0.02(+0.11%) |
Jan 04, 2019 | 21.67 | 21.99 | 21.60 | 21.96 | 322,600 | +0.77(+3.61%) |
Jan 03, 2019 | 21.34 | 21.40 | 21.17 | 21.20 | 374,980 | -0.11(-0.52%) |
Jan 02, 2019 | 21.04 | 21.40 | 21.02 | 21.31 | 438,743 | -0.08(-0.37%) |
Dec 31, 2018 | 21.49 | 21.57 | 21.33 | 21.39 | 486,600 | +0.01(+0.05%) |
Dec 28, 2018 | 21.70 | 21.70 | 21.28 | 21.38 | 353,800 | +0.08(+0.38%) |
Dec 27, 2018 | 20.97 | 21.30 | 20.93 | 21.30 | 452,535 | -0.25(-1.16%) |
Dec 26, 2018 | 20.84 | 21.55 | 20.84 | 21.55 | 437,827 | +0.54(+2.57%) |
Dec 24, 2018 | 21.20 | 21.42 | 20.95 | 21.01 | 315,600 | +0.00(+0.00%) |
Dec 21, 2018 | 21.30 | 21.39 | 20.97 | 21.01 | 521,600 | -0.20(-0.94%) |
Dec 20, 2018 | 21.27 | 21.32 | 21.13 | 21.21 | 501,168 | -0.04(-0.16%) |
Dec 19, 2018 | 21.64 | 21.68 | 21.12 | 21.25 | 556,546 | -0.24(-1.12%) |
Dec 18, 2018 | 21.71 | 21.75 | 21.42 | 21.48 | 464,401 | +0.13(+0.61%) |
Dec 17, 2018 | 21.49 | 21.54 | 21.29 | 21.36 | 745,774 | -0.13(-0.63%) |
Dec 14, 2018 | 21.51 | 21.66 | 21.49 | 21.49 | 364,600 | -0.35(-1.60%) |
Dec 13, 2018 | 21.85 | 21.95 | 21.77 | 21.84 | 552,012 | -0.05(-0.23%) |
Dec 12, 2018 | 22.07 | 22.10 | 21.85 | 21.89 | 534,120 | +0.32(+1.46%) |
Dec 11, 2018 | 21.96 | 22.06 | 21.54 | 21.57 | 796,430 | -0.48(-2.20%) |
Dec 10, 2018 | 22.12 | 22.12 | 21.75 | 22.06 | 421,178 | -0.30(-1.34%) |
Dec 07, 2018 | 22.50 | 22.62 | 22.28 | 22.36 | 509,200 | -0.51(-2.23%) |
Dec 06, 2018 | 22.53 | 22.92 | 22.40 | 22.87 | 747,061 | -0.74(-3.13%) |
Dec 04, 2018 | 24.11 | 24.14 | 23.57 | 23.61 | 251,600 | -0.85(-3.48%) |
Dec 03, 2018 | 24.56 | 24.57 | 24.38 | 24.46 | 246,762 | +0.11(+0.45%) |
Nov 30, 2018 | 24.24 | 24.38 | 24.21 | 24.35 | 150,200 | -0.13(-0.53%) |
Nov 29, 2018 | 24.52 | 24.62 | 24.41 | 24.48 | 143,589 | -0.07(-0.26%) |
Nov 28, 2018 | 24.23 | 24.59 | 24.05 | 24.55 | 203,027 | +0.60(+2.48%) |
Nov 27, 2018 | 23.92 | 24.03 | 23.88 | 23.95 | 250,119 | -0.07(-0.27%) |
Nov 26, 2018 | 24.06 | 24.15 | 23.94 | 24.02 | 179,041 | +0.45(+1.89%) |
Nov 23, 2018 | 23.57 | 23.71 | 23.53 | 23.57 | 103,200 | -0.31(-1.30%) |
Nov 21, 2018 | 23.88 | 23.88 | 23.88 | 0 | -0.04(-0.17%) | |
Nov 20, 2018 | 24.08 | 24.12 | 23.85 | 23.92 | 200,341 | -0.76(-3.10%) |
Nov 19, 2018 | 24.85 | 24.90 | 24.61 | 24.68 | 212,914 | +0.01(+0.04%) |
Nov 16, 2018 | 24.51 | 24.74 | 24.49 | 24.68 | 131,800 | -0.15(-0.62%) |
Nov 15, 2018 | 24.43 | 24.86 | 24.35 | 24.83 | 243,240 | -0.03(-0.12%) |
Nov 14, 2018 | 25.10 | 25.11 | 24.64 | 24.86 | 188,418 | -0.01(-0.04%) |
Nov 13, 2018 | 24.79 | 25.08 | 24.77 | 24.87 | 114,424 | +0.18(+0.73%) |
Nov 12, 2018 | 24.89 | 24.89 | 24.63 | 24.69 | 288,448 | -0.57(-2.26%) |
Nov 09, 2018 | 25.26 | 25.32 | 25.14 | 25.26 | 86,900 | -0.07(-0.28%) |
Nov 08, 2018 | 25.47 | 25.54 | 25.24 | 25.33 | 149,603 | -0.22(-0.84%) |
Nov 07, 2018 | 25.56 | 25.58 | 25.40 | 25.55 | 148,890 | +0.28(+1.09%) |
Nov 06, 2018 | 25.19 | 25.39 | 25.07 | 25.27 | 136,156 | +0.11(+0.44%) |
Nov 05, 2018 | 25.24 | 25.27 | 25.05 | 25.16 | 154,459 | -0.18(-0.73%) |
Nov 02, 2018 | 25.50 | 25.56 | 25.20 | 25.34 | 144,600 | +0.04(+0.14%) |
Nov 01, 2018 | 25.28 | 25.35 | 25.14 | 25.31 | 103,308 | +0.34(+1.38%) |
Oct 31, 2018 | 24.95 | 25.29 | 24.94 | 24.96 | 160,364 | -0.04(-0.14%) |
Oct 30, 2018 | 24.97 | 25.08 | 24.82 | 25.00 | 166,512 | +0.15(+0.60%) |
Oct 29, 2018 | 25.17 | 25.21 | 24.67 | 24.85 | 176,752 | +0.05(+0.18%) |
Oct 26, 2018 | 24.43 | 24.96 | 24.34 | 24.80 | 180,900 | -0.22(-0.89%) |
Oct 25, 2018 | 25.01 | 25.22 | 24.89 | 25.03 | 243,840 | +0.06(+0.23%) |
Oct 24, 2018 | 25.40 | 25.41 | 24.87 | 24.97 | 157,333 | -0.63(-2.46%) |
Oct 23, 2018 | 25.30 | 25.72 | 25.19 | 25.60 | 190,627 | -0.12(-0.49%) |
Oct 22, 2018 | 25.86 | 25.89 | 25.70 | 25.73 | 107,088 | -0.05(-0.19%) |
Oct 19, 2018 | 25.52 | 25.87 | 25.52 | 25.77 | 231,800 | +0.07(+0.29%) |
Oct 18, 2018 | 26.08 | 26.19 | 25.63 | 25.70 | 185,989 | -0.32(-1.21%) |
Oct 17, 2018 | 26.07 | 26.15 | 25.87 | 26.02 | 190,499 | -0.07(-0.26%) |
Oct 16, 2018 | 26.04 | 26.12 | 25.96 | 26.09 | 177,221 | -0.02(-0.10%) |
Oct 15, 2018 | 26.25 | 26.30 | 26.05 | 26.11 | 236,637 | +0.05(+0.19%) |
Oct 12, 2018 | 26.11 | 26.16 | 25.75 | 26.06 | 253,600 | -0.04(-0.15%) |
Oct 11, 2018 | 26.50 | 26.50 | 25.95 | 26.10 | 175,076 | -0.66(-2.47%) |
Oct 10, 2018 | 27.40 | 27.41 | 26.71 | 26.76 | 157,470 | -0.25(-0.94%) |
Oct 09, 2018 | 26.99 | 27.13 | 26.93 | 27.02 | 113,352 | -0.11(-0.42%) |
Oct 08, 2018 | 26.82 | 27.16 | 26.82 | 27.13 | 137,192 | -0.14(-0.51%) |
Oct 05, 2018 | 27.39 | 27.41 | 27.18 | 27.27 | 261,200 | +0.01(+0.04%) |
Oct 04, 2018 | 27.29 | 27.34 | 27.08 | 27.26 | 96,248 | +0.52(+1.93%) |
Oct 03, 2018 | 26.86 | 26.91 | 26.72 | 26.75 | 112,111 | +0.03(+0.09%) |
Oct 02, 2018 | 26.63 | 26.76 | 26.43 | 26.72 | 103,297 | +0.07(+0.26%) |
Oct 01, 2018 | 26.76 | 26.88 | 26.58 | 26.65 | 358,101 | -0.10(-0.37%) |
Sep 28, 2018 | 26.35 | 26.88 | 26.35 | 26.75 | 80,100 | -0.66(-2.40%) |
Sep 27, 2018 | 27.55 | 27.67 | 27.36 | 27.41 | 294,323 | -0.36(-1.28%) |
Sep 26, 2018 | 27.67 | 27.93 | 27.66 | 27.76 | 107,233 | +0.20(+0.73%) |
Sep 25, 2018 | 27.72 | 27.80 | 27.56 | 27.56 | 96,160 | +0.21(+0.77%) |
Sep 24, 2018 | 27.59 | 27.66 | 27.35 | 27.35 | 135,241 | -0.04(-0.13%) |
Sep 21, 2018 | 27.27 | 27.48 | 27.24 | 27.39 | 178,200 | +0.21(+0.75%) |
Sep 20, 2018 | 27.29 | 27.29 | 27.05 | 27.18 | 181,933 | +0.50(+1.87%) |
Sep 19, 2018 | 26.45 | 26.77 | 26.42 | 26.68 | 134,834 | +0.48(+1.81%) |
Sep 18, 2018 | 26.25 | 26.34 | 26.16 | 26.20 | 94,187 | +0.25(+0.98%) |
Sep 17, 2018 | 25.97 | 26.07 | 25.91 | 25.95 | 109,099 | +0.16(+0.62%) |
Sep 14, 2018 | 25.92 | 25.95 | 25.66 | 25.79 | 129,200 | -0.05(-0.19%) |
Sep 13, 2018 | 25.89 | 25.92 | 25.75 | 25.84 | 129,014 | +0.39(+1.53%) |
Sep 12, 2018 | 25.40 | 25.65 | 25.38 | 25.45 | 136,903 | +0.00(+0.00%) |
Sep 11, 2018 | 25.05 | 25.46 | 25.05 | 25.45 | 497,952 | -0.06(-0.24%) |
Sep 10, 2018 | 25.53 | 25.56 | 25.37 | 25.51 | 255,970 | +0.36(+1.43%) |
Sep 07, 2018 | 25.20 | 25.27 | 25.09 | 25.15 | 83,200 | -0.42(-1.65%) |
Sep 06, 2018 | 25.65 | 25.76 | 25.48 | 25.57 | 74,872 | +0.02(+0.08%) |
Sep 05, 2018 | 25.60 | 25.67 | 25.46 | 25.55 | 122,531 | +0.03(+0.12%) |
Sep 04, 2018 | 25.42 | 25.55 | 25.29 | 25.52 | 106,754 | +0.30(+1.21%) |
Aug 31, 2018 | 25.21 | 25.21 | 25.21 | 0 | -0.30(-1.20%) | |
Aug 30, 2018 | 25.50 | 25.58 | 25.40 | 25.52 | 85,141 | -0.38(-1.47%) |
Aug 29, 2018 | 25.64 | 25.90 | 25.61 | 25.90 | 84,596 | +0.14(+0.54%) |
Aug 28, 2018 | 25.95 | 25.98 | 25.76 | 25.76 | 145,537 | +0.07(+0.27%) |
Aug 27, 2018 | 25.49 | 25.73 | 25.49 | 25.69 | 149,920 | +0.40(+1.58%) |
Aug 24, 2018 | 25.27 | 25.39 | 25.25 | 25.29 | 122,400 | +0.13(+0.52%) |
Aug 23, 2018 | 25.09 | 25.25 | 25.05 | 25.16 | 213,949 | -0.12(-0.48%) |
Aug 22, 2018 | 25.36 | 25.39 | 25.23 | 25.28 | 85,653 | +0.08(+0.31%) |
Aug 21, 2018 | 25.14 | 25.32 | 25.04 | 25.20 | 119,317 | +0.56(+2.29%) |
Aug 20, 2018 | 24.59 | 24.74 | 24.59 | 24.64 | 115,244 | -0.07(-0.28%) |
Aug 17, 2018 | 24.48 | 24.71 | 24.44 | 24.71 | 92,300 | +0.13(+0.53%) |
Aug 16, 2018 | 24.52 | 24.66 | 24.49 | 24.58 | 166,935 | +0.27(+1.13%) |
Aug 15, 2018 | 24.23 | 24.34 | 24.07 | 24.30 | 142,435 | -0.25(-1.00%) |
Aug 14, 2018 | 24.48 | 24.56 | 24.38 | 24.55 | 116,469 | -0.10(-0.41%) |
Aug 13, 2018 | 24.86 | 24.89 | 24.61 | 24.65 | 148,337 | -0.25(-0.98%) |
Aug 10, 2018 | 24.82 | 24.93 | 24.70 | 24.89 | 132,200 | -0.80(-3.11%) |
Aug 09, 2018 | 25.76 | 25.84 | 25.69 | 25.70 | 113,429 | -0.02(-0.08%) |
Aug 08, 2018 | 25.64 | 25.77 | 25.64 | 25.71 | 104,981 | +0.12(+0.47%) |
Aug 07, 2018 | 25.57 | 25.70 | 25.56 | 25.59 | 108,312 | +0.11(+0.41%) |
Aug 06, 2018 | 25.30 | 25.59 | 25.25 | 25.49 | 85,364 | -0.19(-0.74%) |
Aug 03, 2018 | 25.57 | 25.68 | 25.53 | 25.68 | 119,900 | +0.14(+0.57%) |
Aug 02, 2018 | 25.59 | 25.70 | 25.30 | 25.54 | 269,397 | +0.09(+0.37%) |
Aug 01, 2018 | 25.33 | 25.44 | 25.21 | 25.44 | 599,925 | +0.18(+0.69%) |
Jul 31, 2018 | 25.30 | 25.39 | 25.20 | 25.27 | 107,657 | +0.30(+1.18%) |
Jul 30, 2018 | 25.05 | 25.15 | 24.93 | 24.97 | 72,972 | +0.35(+1.42%) |
Jul 27, 2018 | 24.65 | 24.76 | 24.56 | 24.62 | 599,300 | +0.17(+0.67%) |
Jul 26, 2018 | 24.55 | 24.65 | 24.42 | 24.45 | 272,099 | -0.29(-1.17%) |
Jul 25, 2018 | 24.51 | 24.79 | 24.37 | 24.75 | 137,851 | +0.09(+0.37%) |
Jul 24, 2018 | 24.74 | 24.86 | 24.63 | 24.66 | 180,735 | +0.28(+1.13%) |
Jul 23, 2018 | 24.36 | 24.45 | 24.32 | 24.38 | 89,923 | +0.05(+0.21%) |
Jul 20, 2018 | 24.05 | 24.40 | 24.05 | 24.33 | 111,514 | -0.02(-0.08%) |
Jul 19, 2018 | 24.31 | 24.44 | 24.27 | 24.35 | 256,633 | -0.06(-0.25%) |
Jul 18, 2018 | 24.39 | 24.45 | 24.31 | 24.41 | 158,628 | +0.12(+0.49%) |
Jul 17, 2018 | 24.29 | 24.42 | 24.24 | 24.29 | 163,192 | +0.00(+0.02%) |
Jul 16, 2018 | 24.30 | 24.44 | 24.25 | 24.29 | 185,251 | +0.09(+0.35%) |
Jul 13, 2018 | 24.18 | 24.25 | 24.08 | 24.20 | 268,252 | -0.08(-0.33%) |
Jul 12, 2018 | 24.25 | 24.36 | 24.19 | 24.28 | 175,123 | +0.06(+0.25%) |
Jul 11, 2018 | 24.32 | 24.43 | 24.08 | 24.22 | 387,311 | -0.53(-2.12%) |
Jul 10, 2018 | 24.68 | 24.78 | 24.58 | 24.75 | 107,233 | -0.26(-1.04%) |
Jul 09, 2018 | 25.00 | 25.11 | 24.92 | 25.00 | 114,613 | +0.22(+0.89%) |
Jul 06, 2018 | 24.72 | 24.90 | 24.67 | 24.79 | 126,824 | +0.12(+0.49%) |
Jul 05, 2018 | 24.67 | 24.75 | 24.59 | 24.66 | 99,536 | +0.49(+2.03%) |
Jul 03, 2018 | 24.18 | 24.18 | 24.18 | 0 | -0.09(-0.39%) | |
Jul 02, 2018 | 24.04 | 24.31 | 24.04 | 24.27 | 647,284 | -0.09(-0.35%) |
Jun 29, 2018 | 24.55 | 24.65 | 24.32 | 24.36 | 284,797 | +0.23(+0.93%) |
Jun 28, 2018 | 23.98 | 24.18 | 23.95 | 24.13 | 313,889 | +0.08(+0.33%) |
Jun 27, 2018 | 24.41 | 24.51 | 23.96 | 24.05 | 165,850 | -0.47(-1.92%) |
Jun 26, 2018 | 24.61 | 24.62 | 24.41 | 24.52 | 173,276 | -0.20(-0.81%) |
Jun 25, 2018 | 24.85 | 24.91 | 24.61 | 24.72 | 118,735 | -0.19(-0.76%) |
Jun 22, 2018 | 25.02 | 25.04 | 24.75 | 24.91 | 122,030 | +0.16(+0.65%) |
Jun 21, 2018 | 24.64 | 24.79 | 24.56 | 24.75 | 115,215 | -0.09(-0.36%) |
Jun 20, 2018 | 25.01 | 25.01 | 24.77 | 24.84 | 95,949 | -0.18(-0.72%) |
Jun 19, 2018 | 24.82 | 25.02 | 24.68 | 25.02 | 159,032 | -0.01(-0.04%) |
Jun 18, 2018 | 25.03 | 25.08 | 24.86 | 25.03 | 283,101 | -0.12(-0.48%) |
Jun 15, 2018 | 25.34 | 25.02 | 25.15 | 173,497 | -0.19(-0.75%) | |
Jun 14, 2018 | 25.54 | 25.56 | 25.34 | 25.34 | 102,260 | -0.34(-1.30%) |
Jun 13, 2018 | 25.67 | 25.76 | 25.62 | 25.68 | 167,188 | -0.04(-0.17%) |
Jun 12, 2018 | 25.81 | 25.90 | 25.65 | 25.72 | 236,251 | -0.29(-1.11%) |
Jun 11, 2018 | 25.94 | 26.07 | 25.85 | 26.01 | 382,432 | +0.24(+0.93%) |
Jun 08, 2018 | 25.63 | 25.79 | 25.52 | 25.77 | 247,493 | +0.05(+0.19%) |
Jun 07, 2018 | 25.82 | 25.89 | 25.54 | 25.72 | 267,069 | +0.05(+0.21%) |
Jun 06, 2018 | 25.67 | 25.66 | 251,189 | +0.18(+0.71%) | ||
Jun 05, 2018 | 25.55 | 25.60 | 25.39 | 25.48 | 178,780 | -0.26(-1.01%) |
Jun 04, 2018 | 25.83 | 25.87 | 25.70 | 25.75 | 101,181 | +0.14(+0.57%) |