Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.85 | 24.96 | 24.85 | 24.95 | 7,506 | +0.04(+0.17%) |
May 30, 2019 | 24.98 | 24.99 | 24.90 | 24.90 | 5,136 | +0.08(+0.30%) |
May 29, 2019 | 24.87 | 25.01 | 24.78 | 24.83 | 9,037 | -0.12(-0.47%) |
May 28, 2019 | 25.09 | 25.12 | 24.95 | 24.95 | 6,290 | -0.12(-0.48%) |
May 24, 2019 | 25.05 | 25.08 | 25.00 | 25.07 | 1,797 | +0.19(+0.76%) |
May 23, 2019 | 24.95 | 24.95 | 24.80 | 24.88 | 5,999 | -0.29(-1.16%) |
May 22, 2019 | 25.06 | 25.21 | 25.06 | 25.17 | 3,710 | +0.01(+0.04%) |
May 21, 2019 | 25.07 | 25.19 | 25.07 | 25.16 | 3,370 | +0.31(+1.25%) |
May 20, 2019 | 24.92 | 24.92 | 24.85 | 24.85 | 6,807 | -0.09(-0.35%) |
May 17, 2019 | 25.03 | 25.11 | 24.93 | 24.93 | 3,488 | -0.19(-0.75%) |
May 16, 2019 | 25.24 | 25.27 | 25.12 | 25.12 | 6,204 | -0.12(-0.46%) |
May 15, 2019 | 25.09 | 25.26 | 25.09 | 25.24 | 5,732 | +0.07(+0.27%) |
May 14, 2019 | 25.12 | 25.29 | 25.12 | 25.17 | 4,226 | +0.01(+0.04%) |
May 13, 2019 | 25.31 | 25.33 | 25.02 | 25.16 | 8,069 | -0.48(-1.88%) |
May 10, 2019 | 25.62 | 25.73 | 25.38 | 25.64 | 7,294 | -0.02(-0.07%) |
May 09, 2019 | 25.49 | 25.66 | 25.34 | 25.66 | 7,050 | -0.11(-0.44%) |
May 08, 2019 | 25.74 | 25.79 | 25.71 | 25.77 | 4,279 | +0.02(+0.07%) |
May 07, 2019 | 25.95 | 25.95 | 25.66 | 25.76 | 15,897 | -0.43(-1.64%) |
May 06, 2019 | 26.02 | 26.18 | 26.02 | 26.18 | 4,694 | -0.22(-0.85%) |
May 03, 2019 | 26.24 | 26.44 | 26.24 | 26.41 | 5,180 | +0.29(+1.12%) |
May 02, 2019 | 26.10 | 26.13 | 25.99 | 26.12 | 6,398 | +0.19(+0.73%) |
May 01, 2019 | 26.13 | 26.15 | 25.93 | 25.93 | 4,285 | -0.24(-0.90%) |
Apr 30, 2019 | 26.09 | 26.19 | 26.02 | 26.16 | 10,875 | +0.04(+0.16%) |
Apr 29, 2019 | 26.02 | 26.15 | 26.02 | 26.12 | 1,957 | +0.10(+0.38%) |
Apr 26, 2019 | 25.91 | 26.02 | 25.88 | 26.02 | 8,034 | +0.21(+0.81%) |
Apr 25, 2019 | 25.83 | 25.83 | 25.73 | 25.81 | 30,495 | +0.03(+0.13%) |
Apr 24, 2019 | 25.74 | 25.81 | 25.74 | 25.78 | 5,955 | -0.03(-0.13%) |
Apr 23, 2019 | 25.65 | 25.81 | 25.65 | 25.81 | 9,846 | -0.03(-0.11%) |
Apr 22, 2019 | 25.76 | 25.84 | 25.71 | 25.84 | 9,273 | +0.00(+0.00%) |
Apr 18, 2019 | 25.72 | 25.86 | 25.72 | 25.84 | 18,818 | +0.05(+0.18%) |
Apr 17, 2019 | 25.96 | 25.96 | 25.72 | 25.79 | 24,016 | -0.16(-0.62%) |
Apr 16, 2019 | 26.00 | 26.01 | 25.90 | 25.95 | 5,412 | +0.13(+0.51%) |
Apr 15, 2019 | 25.89 | 25.89 | 25.82 | 25.82 | 5,400 | +0.01(+0.04%) |
Apr 12, 2019 | 25.82 | 25.86 | 25.81 | 25.81 | 5,497 | +0.08(+0.29%) |
Apr 11, 2019 | 25.70 | 25.77 | 25.70 | 25.74 | 43,805 | +0.09(+0.37%) |
Apr 10, 2019 | 25.60 | 25.70 | 25.58 | 25.64 | 12,902 | +0.18(+0.71%) |
Apr 09, 2019 | 25.75 | 25.75 | 25.46 | 25.46 | 9,444 | -0.46(-1.79%) |
Apr 08, 2019 | 25.96 | 25.97 | 25.89 | 25.93 | 14,041 | -0.06(-0.22%) |
Apr 05, 2019 | 25.99 | 26.00 | 25.97 | 25.98 | 2,537 | +0.11(+0.44%) |
Apr 04, 2019 | 25.94 | 25.96 | 25.87 | 25.87 | 9,134 | -0.01(-0.04%) |
Apr 03, 2019 | 25.81 | 25.99 | 25.81 | 25.88 | 10,127 | +0.26(+1.00%) |
Apr 02, 2019 | 25.67 | 25.75 | 25.62 | 25.62 | 7,488 | -0.12(-0.48%) |
Apr 01, 2019 | 25.68 | 25.75 | 25.65 | 25.75 | 11,972 | +0.31(+1.23%) |
Mar 29, 2019 | 25.43 | 25.50 | 25.43 | 25.43 | 4,334 | +0.12(+0.46%) |
Mar 28, 2019 | 25.26 | 25.35 | 25.18 | 25.32 | 25,360 | +0.08(+0.33%) |
Mar 27, 2019 | 25.43 | 25.43 | 25.22 | 25.24 | 9,146 | -0.06(-0.22%) |
Mar 26, 2019 | 25.29 | 25.42 | 25.27 | 25.29 | 4,993 | +0.05(+0.19%) |
Mar 25, 2019 | 25.26 | 25.33 | 25.16 | 25.25 | 12,472 | -0.09(-0.34%) |
Mar 22, 2019 | 25.56 | 25.56 | 25.33 | 25.33 | 45,354 | -0.41(-1.58%) |
Mar 21, 2019 | 25.54 | 25.77 | 25.54 | 25.74 | 5,216 | +0.10(+0.41%) |
Mar 20, 2019 | 25.58 | 25.71 | 25.49 | 25.63 | 4,228 | -0.05(-0.18%) |
Mar 19, 2019 | 25.78 | 25.78 | 25.68 | 25.68 | 5,701 | +0.05(+0.18%) |
Mar 18, 2019 | 25.55 | 25.64 | 25.51 | 25.64 | 18,405 | +0.10(+0.38%) |
Mar 15, 2019 | 25.43 | 25.54 | 25.43 | 25.54 | 24,739 | +0.26(+1.01%) |
Mar 14, 2019 | 25.32 | 25.37 | 25.28 | 25.28 | 8,333 | -0.07(-0.26%) |
Mar 13, 2019 | 25.30 | 25.35 | 25.28 | 25.35 | 6,759 | +0.19(+0.76%) |
Mar 12, 2019 | 25.09 | 25.18 | 25.09 | 25.16 | 3,647 | +0.11(+0.45%) |
Mar 11, 2019 | 24.83 | 25.05 | 24.83 | 25.05 | 71,618 | +0.24(+0.95%) |
Mar 08, 2019 | 24.64 | 24.81 | 24.59 | 24.81 | 10,783 | +0.05(+0.19%) |
Mar 07, 2019 | 24.93 | 24.93 | 24.76 | 24.76 | 22,549 | -0.29(-1.17%) |
Mar 06, 2019 | 25.03 | 25.07 | 24.99 | 25.06 | 99,457 | +0.08(+0.30%) |
Mar 05, 2019 | 25.08 | 25.09 | 24.98 | 24.98 | 3,696 | -0.15(-0.60%) |
Mar 04, 2019 | 25.17 | 25.18 | 24.93 | 25.13 | 8,061 | +0.01(+0.03%) |
Mar 01, 2019 | 25.11 | 25.12 | 25.05 | 25.12 | 5,814 | +0.19(+0.76%) |
Feb 28, 2019 | 24.99 | 24.99 | 24.91 | 24.93 | 5,493 | -0.10(-0.40%) |
Feb 27, 2019 | 24.96 | 25.07 | 24.93 | 25.03 | 14,042 | -0.06(-0.24%) |
Feb 26, 2019 | 24.99 | 25.09 | 24.99 | 25.09 | 8,148 | +0.12(+0.49%) |
Feb 25, 2019 | 24.97 | 25.06 | 24.94 | 24.97 | 44,246 | +0.21(+0.84%) |
Feb 22, 2019 | 24.73 | 24.79 | 24.71 | 24.76 | 7,823 | +0.14(+0.58%) |
Feb 21, 2019 | 24.50 | 24.67 | 24.50 | 24.62 | 9,744 | +0.04(+0.18%) |
Feb 20, 2019 | 24.54 | 24.63 | 24.54 | 24.58 | 10,057 | +0.02(+0.09%) |
Feb 19, 2019 | 24.36 | 24.58 | 24.36 | 24.55 | 18,033 | +0.25(+1.01%) |
Feb 15, 2019 | 24.18 | 24.33 | 24.18 | 24.31 | 13,215 | +0.26(+1.10%) |
Feb 14, 2019 | 23.98 | 24.12 | 23.98 | 24.04 | 6,657 | -0.06(-0.25%) |
Feb 13, 2019 | 24.11 | 24.13 | 24.04 | 24.10 | 6,161 | -0.01(-0.03%) |
Feb 12, 2019 | 23.88 | 24.11 | 23.88 | 24.11 | 3,119 | +0.31(+1.31%) |
Feb 11, 2019 | 23.83 | 23.89 | 23.77 | 23.80 | 4,902 | +0.03(+0.12%) |
Feb 08, 2019 | 23.67 | 23.77 | 23.57 | 23.77 | 25,584 | -0.02(-0.08%) |
Feb 07, 2019 | 23.86 | 23.93 | 23.74 | 23.79 | 7,406 | -0.15(-0.61%) |
Feb 06, 2019 | 23.98 | 24.03 | 23.92 | 23.94 | 11,656 | -0.05(-0.22%) |
Feb 05, 2019 | 23.92 | 24.03 | 23.92 | 23.99 | 7,390 | +0.18(+0.75%) |
Feb 04, 2019 | 23.75 | 23.84 | 23.73 | 23.81 | 4,908 | +0.01(+0.04%) |
Feb 01, 2019 | 23.81 | 23.94 | 23.77 | 23.80 | 22,307 | -0.04(-0.16%) |
Jan 31, 2019 | 23.80 | 23.84 | 23.68 | 23.84 | 8,107 | +0.11(+0.47%) |
Jan 30, 2019 | 23.54 | 23.72 | 23.46 | 23.72 | 6,996 | +0.24(+1.03%) |
Jan 29, 2019 | 23.52 | 23.64 | 23.48 | 23.48 | 9,109 | +0.15(+0.63%) |
Jan 28, 2019 | 23.33 | 23.36 | 23.29 | 23.34 | 11,715 | -0.05(-0.21%) |
Jan 25, 2019 | 23.37 | 23.48 | 23.37 | 23.39 | 5,603 | +0.20(+0.88%) |
Jan 24, 2019 | 23.19 | 23.22 | 23.15 | 23.18 | 4,843 | -0.01(-0.02%) |
Jan 23, 2019 | 23.21 | 23.21 | 23.15 | 23.19 | 5,341 | +0.18(+0.76%) |
Jan 22, 2019 | 23.26 | 23.26 | 22.96 | 23.01 | 8,891 | -0.28(-1.22%) |
Jan 18, 2019 | 23.19 | 23.38 | 23.19 | 23.30 | 64,702 | +0.25(+1.07%) |
Jan 17, 2019 | 22.74 | 23.05 | 22.74 | 23.05 | 4,899 | +0.28(+1.25%) |
Jan 16, 2019 | 22.75 | 22.80 | 22.75 | 22.77 | 10,507 | +0.08(+0.33%) |
Jan 15, 2019 | 22.56 | 22.69 | 22.56 | 22.69 | 10,929 | +0.08(+0.36%) |
Jan 14, 2019 | 22.57 | 22.65 | 22.57 | 22.61 | 15,044 | -0.06(-0.27%) |
Jan 11, 2019 | 22.60 | 22.67 | 22.57 | 22.67 | 6,660 | -0.09(-0.37%) |
Jan 10, 2019 | 22.55 | 22.76 | 22.54 | 22.76 | 8,206 | +0.12(+0.51%) |
Jan 09, 2019 | 22.54 | 22.70 | 22.54 | 22.64 | 7,238 | +0.21(+0.91%) |
Jan 08, 2019 | 22.35 | 22.44 | 22.28 | 22.44 | 3,734 | +0.18(+0.83%) |
Jan 07, 2019 | 22.17 | 22.28 | 22.14 | 22.25 | 6,993 | +0.07(+0.32%) |
Jan 04, 2019 | 21.72 | 22.18 | 21.71 | 22.18 | 8,563 | +0.65(+3.03%) |
Jan 03, 2019 | 21.79 | 21.79 | 21.43 | 21.53 | 5,096 | -0.39(-1.77%) |
Jan 02, 2019 | 21.72 | 21.92 | 21.70 | 21.92 | 11,702 | +0.09(+0.39%) |
Dec 31, 2018 | 21.93 | 22.00 | 21.79 | 21.83 | 17,761 | +0.13(+0.61%) |
Dec 28, 2018 | 21.78 | 21.88 | 21.69 | 21.70 | 16,809 | +0.23(+1.06%) |
Dec 27, 2018 | 21.29 | 21.47 | 21.18 | 21.47 | 73,457 | -0.99(-4.42%) |
Dec 26, 2018 | 21.07 | 22.46 | 20.93 | 22.46 | 64,648 | +1.53(+7.32%) |
Dec 24, 2018 | 21.19 | 21.29 | 20.93 | 20.93 | 20,827 | -0.43(-2.00%) |
Dec 21, 2018 | 21.65 | 21.77 | 21.33 | 21.36 | 21,457 | -0.30(-1.39%) |
Dec 20, 2018 | 21.79 | 21.86 | 21.60 | 21.66 | 29,723 | -0.10(-0.46%) |
Dec 19, 2018 | 21.97 | 22.13 | 21.65 | 21.76 | 47,087 | -0.13(-0.60%) |
Dec 18, 2018 | 21.92 | 22.03 | 21.77 | 21.89 | 16,947 | +0.08(+0.37%) |
Dec 17, 2018 | 22.07 | 22.12 | 21.76 | 21.81 | 8,952 | -0.24(-1.07%) |
Dec 14, 2018 | 22.24 | 22.24 | 22.02 | 22.05 | 14,127 | -0.47(-2.09%) |
Dec 13, 2018 | 22.49 | 22.58 | 22.38 | 22.52 | 117,747 | +0.01(+0.05%) |
Dec 12, 2018 | 22.50 | 22.63 | 22.50 | 22.51 | 4,544 | +0.30(+1.35%) |
Dec 11, 2018 | 22.33 | 22.34 | 22.09 | 22.21 | 15,819 | +0.08(+0.38%) |
Dec 10, 2018 | 22.21 | 22.21 | 21.88 | 22.12 | 7,192 | -0.15(-0.68%) |
Dec 07, 2018 | 22.56 | 22.56 | 22.22 | 22.27 | 7,541 | -0.20(-0.88%) |
Dec 06, 2018 | 22.38 | 22.47 | 22.10 | 22.47 | 7,352 | -0.24(-1.08%) |
Dec 04, 2018 | 23.22 | 23.22 | 22.70 | 22.72 | 11,578 | -0.68(-2.90%) |
Dec 03, 2018 | 23.53 | 23.53 | 23.28 | 23.39 | 9,608 | +0.15(+0.65%) |
Nov 30, 2018 | 23.08 | 23.29 | 23.08 | 23.24 | 6,161 | +0.04(+0.16%) |
Nov 29, 2018 | 23.14 | 23.28 | 23.14 | 23.21 | 6,510 | -0.03(-0.13%) |
Nov 28, 2018 | 22.91 | 23.25 | 22.89 | 23.24 | 5,445 | +0.41(+1.78%) |
Nov 27, 2018 | 22.83 | 22.83 | 22.75 | 22.83 | 7,605 | -0.03(-0.12%) |
Nov 26, 2018 | 22.83 | 22.93 | 22.79 | 22.86 | 9,056 | +0.19(+0.83%) |
Nov 23, 2018 | 22.69 | 22.74 | 22.67 | 22.67 | 1,699 | -0.06(-0.25%) |
Nov 21, 2018 | 22.73 | 22.73 | 22.73 | 0 | +0.12(+0.55%) | |
Nov 20, 2018 | 22.69 | 22.74 | 22.53 | 22.60 | 17,872 | -0.16(-0.71%) |
Nov 19, 2018 | 23.00 | 23.00 | 22.74 | 22.76 | 1,508 | -0.23(-0.98%) |
Nov 16, 2018 | 22.78 | 22.99 | 22.78 | 22.99 | 2,230 | +0.14(+0.61%) |
Nov 15, 2018 | 22.60 | 22.91 | 22.53 | 22.85 | 5,159 | -0.05(-0.20%) |
Nov 14, 2018 | 23.03 | 23.03 | 22.77 | 22.89 | 3,834 | +0.07(+0.31%) |
Nov 13, 2018 | 22.83 | 23.06 | 22.80 | 22.82 | 5,851 | -0.02(-0.11%) |
Nov 12, 2018 | 23.01 | 23.03 | 22.85 | 22.85 | 7,287 | -0.22(-0.94%) |
Nov 09, 2018 | 23.22 | 23.22 | 23.05 | 23.06 | 3,399 | -0.10(-0.45%) |
Nov 08, 2018 | 23.36 | 23.38 | 23.17 | 23.17 | 20,743 | -0.18(-0.76%) |
Nov 07, 2018 | 23.12 | 23.35 | 23.06 | 23.35 | 4,697 | +0.40(+1.74%) |
Nov 06, 2018 | 22.97 | 22.97 | 22.93 | 22.95 | 965 | +0.18(+0.77%) |
Nov 05, 2018 | 22.75 | 22.91 | 22.75 | 22.77 | 5,090 | -0.05(-0.21%) |
Nov 02, 2018 | 22.82 | 22.98 | 22.61 | 22.82 | 8,073 | +0.12(+0.54%) |
Nov 01, 2018 | 22.43 | 22.71 | 22.43 | 22.70 | 9,499 | +0.38(+1.71%) |
Oct 31, 2018 | 22.25 | 22.38 | 22.25 | 22.31 | 6,378 | +0.30(+1.34%) |
Oct 30, 2018 | 21.67 | 22.08 | 21.67 | 22.02 | 7,773 | +0.24(+1.08%) |
Oct 29, 2018 | 22.14 | 22.23 | 21.63 | 21.78 | 22,035 | -0.22(-0.98%) |
Oct 26, 2018 | 21.89 | 22.14 | 21.72 | 22.00 | 13,171 | -0.07(-0.33%) |
Oct 25, 2018 | 22.00 | 22.15 | 21.96 | 22.07 | 9,196 | +0.21(+0.97%) |
Oct 24, 2018 | 22.11 | 22.22 | 21.86 | 21.86 | 5,695 | -0.34(-1.51%) |
Oct 23, 2018 | 22.09 | 22.29 | 21.93 | 22.20 | 14,511 | -0.21(-0.93%) |
Oct 22, 2018 | 22.41 | 22.41 | 22.36 | 22.41 | 3,931 | -0.17(-0.75%) |
Oct 19, 2018 | 22.66 | 22.68 | 22.47 | 22.57 | 9,560 | +0.01(+0.04%) |
Oct 18, 2018 | 22.81 | 22.81 | 22.43 | 22.57 | 18,213 | -0.32(-1.38%) |
Oct 17, 2018 | 22.91 | 23.00 | 22.77 | 22.88 | 6,543 | -0.15(-0.63%) |
Oct 16, 2018 | 22.82 | 23.03 | 22.75 | 23.03 | 10,333 | +0.46(+2.04%) |
Oct 15, 2018 | 22.52 | 22.65 | 22.48 | 22.57 | 8,384 | -0.12(-0.54%) |
Oct 12, 2018 | 22.71 | 22.71 | 22.46 | 22.69 | 19,651 | +0.11(+0.50%) |
Oct 11, 2018 | 22.91 | 22.91 | 22.49 | 22.58 | 20,764 | -0.42(-1.84%) |
Oct 10, 2018 | 23.47 | 23.47 | 22.98 | 23.00 | 8,547 | -0.58(-2.45%) |
Oct 09, 2018 | 23.56 | 23.59 | 23.48 | 23.57 | 7,044 | -0.09(-0.39%) |
Oct 08, 2018 | 23.73 | 23.73 | 23.57 | 23.67 | 3,517 | -0.13(-0.55%) |
Oct 05, 2018 | 23.86 | 23.87 | 23.72 | 23.80 | 15,402 | -0.02(-0.08%) |
Oct 04, 2018 | 23.90 | 23.90 | 23.75 | 23.82 | 4,497 | -0.20(-0.82%) |
Oct 03, 2018 | 24.15 | 24.17 | 24.01 | 24.02 | 57,912 | -0.12(-0.50%) |
Oct 02, 2018 | 24.18 | 24.18 | 24.10 | 24.14 | 11,268 | -0.11(-0.47%) |
Oct 01, 2018 | 24.36 | 24.43 | 24.25 | 24.25 | 10,966 | +0.08(+0.35%) |
Sep 28, 2018 | 24.19 | 24.29 | 24.16 | 24.17 | 4,567 | -0.07(-0.27%) |
Sep 27, 2018 | 24.26 | 24.39 | 24.20 | 24.23 | 6,133 | -0.16(-0.64%) |
Sep 26, 2018 | 24.34 | 24.51 | 24.24 | 24.39 | 8,209 | +0.10(+0.41%) |
Sep 25, 2018 | 24.35 | 24.38 | 24.29 | 24.29 | 5,910 | -0.07(-0.27%) |
Sep 24, 2018 | 24.54 | 24.54 | 24.33 | 24.35 | 10,958 | -0.24(-0.96%) |
Sep 21, 2018 | 24.60 | 24.61 | 24.58 | 24.59 | 7,884 | +0.66(+2.75%) |
Sep 20, 2018 | 24.62 | 24.70 | 23.93 | 23.93 | 10,527 | -0.52(-2.11%) |
Sep 19, 2018 | 24.44 | 24.57 | 24.44 | 24.45 | 9,661 | -0.06(-0.23%) |
Sep 18, 2018 | 24.40 | 24.53 | 24.40 | 24.51 | 17,928 | +0.15(+0.62%) |
Sep 17, 2018 | 24.38 | 24.40 | 24.36 | 24.36 | 7,964 | -0.01(-0.04%) |
Sep 14, 2018 | 24.33 | 24.39 | 24.33 | 24.37 | 7,884 | +0.07(+0.30%) |
Sep 13, 2018 | 24.30 | 24.32 | 24.25 | 24.29 | 901 | +0.12(+0.50%) |
Sep 12, 2018 | 24.15 | 24.23 | 24.06 | 24.17 | 6,541 | +0.04(+0.15%) |
Sep 11, 2018 | 23.99 | 24.20 | 23.99 | 24.14 | 5,744 | -0.00(-0.02%) |
Sep 10, 2018 | 24.13 | 24.24 | 24.12 | 24.14 | 28,761 | +0.19(+0.78%) |
Sep 07, 2018 | 23.97 | 24.02 | 23.93 | 23.95 | 7,884 | -0.16(-0.66%) |
Sep 06, 2018 | 24.01 | 24.19 | 24.01 | 24.11 | 5,819 | +0.15(+0.62%) |
Sep 05, 2018 | 23.89 | 24.06 | 23.89 | 23.96 | 8,469 | +0.03(+0.12%) |
Sep 04, 2018 | 23.98 | 23.98 | 23.84 | 23.93 | 4,445 | -0.29(-1.20%) |
Aug 31, 2018 | 24.22 | 24.22 | 24.22 | 0 | +0.01(+0.04%) | |
Aug 30, 2018 | 24.18 | 24.27 | 24.17 | 24.21 | 6,224 | -0.05(-0.19%) |
Aug 29, 2018 | 24.18 | 24.30 | 24.17 | 24.26 | 7,304 | +0.14(+0.57%) |
Aug 28, 2018 | 24.14 | 24.20 | 24.12 | 24.12 | 7,625 | +0.07(+0.28%) |
Aug 27, 2018 | 24.08 | 24.12 | 24.04 | 24.06 | 4,621 | +0.17(+0.71%) |
Aug 24, 2018 | 23.74 | 23.89 | 23.74 | 23.89 | 20,137 | +0.12(+0.50%) |
Aug 23, 2018 | 23.86 | 23.86 | 23.74 | 23.77 | 5,308 | -0.18(-0.77%) |
Aug 22, 2018 | 23.97 | 23.98 | 23.90 | 23.95 | 25,276 | -0.11(-0.45%) |
Aug 21, 2018 | 23.94 | 24.06 | 23.91 | 24.06 | 7,603 | +0.23(+0.96%) |
Aug 20, 2018 | 23.73 | 23.85 | 23.73 | 23.83 | 28,923 | +0.04(+0.17%) |
Aug 17, 2018 | 23.56 | 23.79 | 23.56 | 23.79 | 9,162 | +0.12(+0.52%) |
Aug 16, 2018 | 23.64 | 23.69 | 23.59 | 23.67 | 5,891 | +0.15(+0.64%) |
Aug 15, 2018 | 23.53 | 23.53 | 23.35 | 23.52 | 4,927 | -0.23(-0.95%) |
Aug 14, 2018 | 23.77 | 23.83 | 23.73 | 23.75 | 13,061 | +0.07(+0.32%) |
Aug 13, 2018 | 23.80 | 23.80 | 23.65 | 23.67 | 14,314 | -0.12(-0.51%) |
Aug 10, 2018 | 23.88 | 23.89 | 23.72 | 23.79 | 7,458 | -0.32(-1.32%) |
Aug 09, 2018 | 24.13 | 24.22 | 24.11 | 24.11 | 3,170 | -0.05(-0.19%) |
Aug 08, 2018 | 24.17 | 24.19 | 24.08 | 24.16 | 6,680 | -0.01(-0.04%) |
Aug 07, 2018 | 24.16 | 24.26 | 24.16 | 24.17 | 6,833 | +0.18(+0.73%) |
Aug 06, 2018 | 23.88 | 24.06 | 23.88 | 23.99 | 7,256 | -0.04(-0.19%) |
Aug 03, 2018 | 23.90 | 24.04 | 23.90 | 24.04 | 15,235 | +0.15(+0.63%) |
Aug 02, 2018 | 23.75 | 23.89 | 23.75 | 23.89 | 7,944 | -0.11(-0.46%) |
Aug 01, 2018 | 24.11 | 24.11 | 23.93 | 24.00 | 49,124 | -0.22(-0.90%) |
Jul 31, 2018 | 24.14 | 24.28 | 24.12 | 24.21 | 9,936 | +0.20(+0.82%) |
Jul 30, 2018 | 24.19 | 24.19 | 24.00 | 24.02 | 7,489 | -0.06(-0.25%) |
Jul 27, 2018 | 24.16 | 24.18 | 24.04 | 24.08 | 6,098 | -0.04(-0.18%) |
Jul 26, 2018 | 24.04 | 24.20 | 24.04 | 24.12 | 6,365 | +0.18(+0.75%) |
Jul 25, 2018 | 23.92 | 23.98 | 23.79 | 23.94 | 4,795 | +0.07(+0.29%) |
Jul 24, 2018 | 23.93 | 24.05 | 23.82 | 23.87 | 43,017 | +0.05(+0.21%) |
Jul 23, 2018 | 23.86 | 23.86 | 23.78 | 23.82 | 6,035 | -0.10(-0.42%) |
Jul 20, 2018 | 23.81 | 23.96 | 23.81 | 23.92 | 4,203 | +0.17(+0.71%) |
Jul 19, 2018 | 23.70 | 23.85 | 23.67 | 23.76 | 19,991 | +0.04(+0.18%) |
Jul 18, 2018 | 23.72 | 23.77 | 23.71 | 23.71 | 9,921 | -0.07(-0.30%) |
Jul 17, 2018 | 23.64 | 23.81 | 23.64 | 23.78 | 4,093 | +0.09(+0.40%) |
Jul 16, 2018 | 23.83 | 23.83 | 23.68 | 23.69 | 29,550 | -0.08(-0.36%) |
Jul 13, 2018 | 23.72 | 23.87 | 23.72 | 23.77 | 29,849 | +0.09(+0.40%) |
Jul 12, 2018 | 23.61 | 23.75 | 23.61 | 23.68 | 6,179 | +0.18(+0.76%) |
Jul 11, 2018 | 23.54 | 23.58 | 23.47 | 23.50 | 11,731 | -0.28(-1.18%) |
Jul 10, 2018 | 23.71 | 23.78 | 23.71 | 23.78 | 4,003 | -0.08(-0.32%) |
Jul 09, 2018 | 23.84 | 23.92 | 23.81 | 23.86 | 5,714 | +0.08(+0.32%) |
Jul 06, 2018 | 23.60 | 23.80 | 23.60 | 23.78 | 20,100 | +0.28(+1.19%) |
Jul 05, 2018 | 23.55 | 23.55 | 23.45 | 23.50 | 3,328 | +0.04(+0.16%) |
Jul 03, 2018 | 23.46 | 23.46 | 23.46 | 0 | +0.09(+0.40%) | |
Jul 02, 2018 | 23.22 | 23.37 | 23.17 | 23.37 | 37,350 | -0.08(-0.36%) |
Jun 29, 2018 | 23.44 | 23.60 | 23.44 | 23.45 | 16,251 | +0.18(+0.76%) |
Jun 28, 2018 | 23.20 | 23.31 | 23.18 | 23.28 | 7,378 | -0.02(-0.08%) |
Jun 27, 2018 | 23.49 | 23.62 | 23.30 | 23.30 | 15,709 | -0.10(-0.44%) |
Jun 26, 2018 | 23.50 | 23.53 | 23.40 | 23.40 | 12,330 | -0.02(-0.08%) |
Jun 25, 2018 | 23.48 | 23.48 | 23.32 | 23.42 | 9,596 | -0.07(-0.28%) |
Jun 22, 2018 | 23.47 | 23.62 | 23.47 | 23.48 | 8,134 | +0.04(+0.18%) |
Jun 21, 2018 | 23.72 | 23.72 | 23.44 | 23.44 | 9,097 | -0.23(-0.97%) |
Jun 20, 2018 | 23.81 | 23.81 | 23.67 | 23.67 | 67,382 | -0.05(-0.19%) |
Jun 19, 2018 | 23.75 | 23.75 | 23.58 | 23.72 | 17,748 | -0.19(-0.81%) |
Jun 18, 2018 | 23.80 | 23.92 | 23.80 | 23.91 | 6,323 | -0.07(-0.29%) |
Jun 15, 2018 | 23.95 | 23.98 | 23.94 | 23.98 | 2,642 | -0.18(-0.75%) |
Jun 14, 2018 | 24.22 | 24.22 | 24.12 | 24.16 | 3,150 | -0.16(-0.65%) |
Jun 13, 2018 | 24.31 | 24.33 | 24.19 | 24.32 | 4,121 | +0.07(+0.31%) |
Jun 12, 2018 | 24.29 | 24.40 | 24.23 | 24.24 | 78,309 | -0.07(-0.31%) |
Jun 11, 2018 | 24.34 | 24.42 | 24.30 | 24.32 | 18,887 | +0.07(+0.27%) |
Jun 08, 2018 | 24.26 | 24.30 | 24.24 | 24.25 | 5,797 | +0.05(+0.19%) |
Jun 07, 2018 | 24.29 | 24.33 | 24.20 | 24.21 | 23,272 | +0.07(+0.27%) |
Jun 06, 2018 | 24.27 | 24.27 | 24.10 | 24.14 | 24,677 | +0.01(+0.04%) |
Jun 05, 2018 | 24.15 | 24.18 | 24.08 | 24.13 | 12,364 | -0.06(-0.27%) |