Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.96 | 25.04 | 24.64 | 24.77 | 1,883 | -0.10(-0.40%) |
Jul 30, 2019 | 24.83 | 24.89 | 24.83 | 24.87 | 1,698 | -0.03(-0.12%) |
Jul 29, 2019 | 24.95 | 24.95 | 24.80 | 24.90 | 769 | -0.01(-0.03%) |
Jul 26, 2019 | 24.79 | 24.91 | 24.79 | 24.91 | 400 | +0.15(+0.62%) |
Jul 25, 2019 | 24.89 | 24.94 | 24.75 | 24.75 | 1,055 | -0.13(-0.53%) |
Jul 24, 2019 | 24.73 | 24.88 | 24.73 | 24.88 | 132 | +0.05(+0.19%) |
Jul 23, 2019 | 24.76 | 24.85 | 24.74 | 24.84 | 1,834 | +0.09(+0.37%) |
Jul 22, 2019 | 24.76 | 24.80 | 24.74 | 24.74 | 2,826 | -0.06(-0.23%) |
Jul 19, 2019 | 24.98 | 24.98 | 24.80 | 24.80 | 800 | -0.28(-1.10%) |
Jul 18, 2019 | 25.00 | 25.11 | 24.92 | 25.07 | 861 | +0.15(+0.62%) |
Jul 17, 2019 | 24.94 | 24.99 | 24.92 | 24.92 | 841 | -0.01(-0.05%) |
Jul 16, 2019 | 25.00 | 25.00 | 24.93 | 24.93 | 584 | -0.10(-0.39%) |
Jul 15, 2019 | 24.88 | 25.04 | 24.88 | 25.03 | 1,300 | +0.15(+0.61%) |
Jul 12, 2019 | 24.93 | 24.93 | 24.87 | 24.88 | 400 | -0.26(-1.02%) |
Jul 11, 2019 | 25.11 | 25.14 | 25.06 | 25.14 | 1,054 | -0.42(-1.65%) |
Jul 10, 2019 | 25.56 | 25.56 | 25.56 | 25.56 | 179 | +0.02(+0.08%) |
Jul 09, 2019 | 25.21 | 25.54 | 25.21 | 25.54 | 5,957 | +0.22(+0.86%) |
Jul 08, 2019 | 25.30 | 25.32 | 25.24 | 25.32 | 2,964 | -0.31(-1.20%) |
Jul 05, 2019 | 25.89 | 25.89 | 25.63 | 25.63 | 1,900 | -0.36(-1.40%) |
Jul 03, 2019 | 25.85 | 25.99 | 25.80 | 25.99 | 2,900 | +0.24(+0.94%) |
Jul 02, 2019 | 25.69 | 25.75 | 25.65 | 25.75 | 8,933 | +0.06(+0.24%) |
Jul 01, 2019 | 25.70 | 25.70 | 25.64 | 25.69 | 1,275 | +0.17(+0.67%) |
Jun 28, 2019 | 25.46 | 25.52 | 25.40 | 25.52 | 400 | +0.18(+0.70%) |
Jun 27, 2019 | 25.31 | 25.34 | 25.31 | 25.34 | 150 | +0.26(+1.03%) |
Jun 26, 2019 | 25.25 | 25.25 | 25.08 | 25.08 | 2,074 | -0.30(-1.17%) |
Jun 25, 2019 | 25.62 | 25.62 | 25.38 | 25.38 | 2,852 | -0.07(-0.27%) |
Jun 24, 2019 | 25.59 | 25.60 | 25.43 | 25.45 | 1,543 | -0.34(-1.31%) |
Jun 21, 2019 | 25.53 | 25.79 | 25.52 | 25.79 | 2,900 | +0.10(+0.39%) |
Jun 20, 2019 | 25.84 | 25.88 | 25.60 | 25.69 | 5,440 | +0.13(+0.51%) |
Jun 19, 2019 | 25.43 | 25.56 | 25.43 | 25.56 | 556 | +0.21(+0.84%) |
Jun 18, 2019 | 25.36 | 25.38 | 25.33 | 25.35 | 3,151 | +0.28(+1.11%) |
Jun 17, 2019 | 24.87 | 25.07 | 24.87 | 25.07 | 206 | +0.31(+1.24%) |
Jun 14, 2019 | 24.92 | 24.92 | 24.76 | 24.76 | 1,100 | -0.08(-0.33%) |
Jun 13, 2019 | 24.87 | 24.87 | 24.83 | 24.84 | 3,722 | -0.04(-0.15%) |
Jun 12, 2019 | 24.89 | 24.92 | 24.88 | 24.88 | 1,838 | +0.19(+0.76%) |
Jun 11, 2019 | 24.82 | 24.82 | 24.69 | 24.69 | 564 | -0.05(-0.21%) |
Jun 10, 2019 | 24.79 | 24.82 | 24.74 | 24.74 | 505 | -0.10(-0.39%) |
Jun 07, 2019 | 24.82 | 24.88 | 24.77 | 24.84 | 2,400 | +0.32(+1.32%) |
Jun 06, 2019 | 24.68 | 24.68 | 24.52 | 24.52 | 15,308 | -0.11(-0.46%) |
Jun 05, 2019 | 24.58 | 24.67 | 24.58 | 24.63 | 4,817 | +0.07(+0.27%) |
Jun 04, 2019 | 24.37 | 24.57 | 24.37 | 24.57 | 1,938 | +0.42(+1.74%) |
Jun 03, 2019 | 24.31 | 24.31 | 24.12 | 24.15 | 2,904 | +0.22(+0.90%) |
May 31, 2019 | 24.02 | 24.02 | 23.93 | 23.93 | 500 | -0.29(-1.20%) |
May 30, 2019 | 24.20 | 24.22 | 24.20 | 24.22 | 10,101 | +0.04(+0.16%) |
May 29, 2019 | 24.25 | 24.25 | 23.99 | 24.18 | 875 | -0.37(-1.50%) |
May 28, 2019 | 24.85 | 24.85 | 24.55 | 24.55 | 303 | -0.31(-1.23%) |
May 24, 2019 | 25.04 | 25.05 | 24.86 | 24.86 | 4,200 | +0.06(+0.24%) |
May 23, 2019 | 24.83 | 24.83 | 24.70 | 24.80 | 457 | -0.18(-0.73%) |
May 22, 2019 | 24.77 | 24.98 | 24.77 | 24.98 | 168 | +0.17(+0.67%) |
May 21, 2019 | 26.36 | 26.36 | 24.78 | 24.81 | 959 | +0.29(+1.17%) |
May 20, 2019 | 24.53 | 24.53 | 24.53 | 24.53 | 72 | -0.20(-0.80%) |
May 17, 2019 | 24.62 | 24.72 | 24.62 | 24.72 | 10,100 | -0.07(-0.30%) |
May 16, 2019 | 24.93 | 24.94 | 24.80 | 24.80 | 7,640 | +0.27(+1.10%) |
May 15, 2019 | 24.22 | 24.58 | 24.22 | 24.53 | 12,439 | +0.16(+0.64%) |
May 14, 2019 | 24.35 | 24.37 | 24.35 | 24.37 | 218 | +0.17(+0.71%) |
May 13, 2019 | 24.58 | 24.58 | 24.11 | 24.20 | 2,981 | -0.50(-2.04%) |
May 10, 2019 | 24.30 | 24.70 | 24.30 | 24.70 | 6,600 | -0.11(-0.45%) |
May 09, 2019 | 24.75 | 24.88 | 24.50 | 24.82 | 2,834 | -0.03(-0.11%) |
May 08, 2019 | 24.84 | 24.84 | 24.84 | 24.84 | 36 | +0.06(+0.25%) |
May 07, 2019 | 25.15 | 25.15 | 24.76 | 24.78 | 11,322 | -0.63(-2.46%) |
May 06, 2019 | 25.02 | 25.41 | 25.02 | 25.41 | 308 | +0.14(+0.56%) |
May 03, 2019 | 25.24 | 25.27 | 25.24 | 25.27 | 2,400 | +0.32(+1.26%) |
May 02, 2019 | 25.00 | 25.00 | 24.92 | 24.95 | 3,025 | +0.06(+0.23%) |
May 01, 2019 | 25.02 | 25.02 | 24.90 | 24.90 | 219 | -0.11(-0.46%) |
Apr 30, 2019 | 25.01 | 25.01 | 25.01 | 25.01 | 51 | -0.01(-0.05%) |
Apr 29, 2019 | 25.03 | 25.09 | 25.00 | 25.02 | 1,711 | +0.00(+0.00%) |
Apr 26, 2019 | 25.02 | 25.02 | 25.02 | 25.02 | 300 | +0.11(+0.44%) |
Apr 25, 2019 | 24.52 | 24.91 | 24.45 | 24.91 | 2,143 | +0.25(+1.03%) |
Apr 24, 2019 | 24.90 | 24.90 | 24.66 | 24.66 | 1,366 | -0.16(-0.66%) |
Apr 23, 2019 | 24.37 | 24.82 | 24.37 | 24.82 | 2,653 | +0.45(+1.85%) |
Apr 22, 2019 | 24.32 | 24.37 | 24.30 | 24.37 | 395 | +0.04(+0.15%) |
Apr 18, 2019 | 24.60 | 24.60 | 24.14 | 24.34 | 1,600 | -0.15(-0.62%) |
Apr 17, 2019 | 25.34 | 25.34 | 24.49 | 24.49 | 1,582 | -0.82(-3.26%) |
Apr 16, 2019 | 25.57 | 25.57 | 25.31 | 25.31 | 737 | -0.28(-1.08%) |
Apr 15, 2019 | 25.64 | 25.64 | 25.58 | 25.59 | 207 | +0.00(+0.02%) |
Apr 12, 2019 | 25.87 | 25.87 | 25.58 | 25.58 | 1,200 | -0.19(-0.75%) |
Apr 11, 2019 | 25.90 | 25.90 | 25.77 | 25.77 | 1,082 | -0.32(-1.24%) |
Apr 10, 2019 | 26.15 | 26.15 | 26.08 | 26.10 | 897 | +0.16(+0.63%) |
Apr 09, 2019 | 25.94 | 25.94 | 25.94 | 25.94 | 86 | -0.29(-1.10%) |
Apr 08, 2019 | 26.30 | 26.30 | 26.21 | 26.22 | 2,406 | -0.05(-0.19%) |
Apr 05, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 100 | +0.27(+1.03%) |
Apr 04, 2019 | 26.16 | 26.16 | 25.95 | 26.01 | 1,892 | -0.16(-0.60%) |
Apr 03, 2019 | 26.09 | 26.19 | 26.06 | 26.16 | 1,579 | +0.01(+0.05%) |
Apr 02, 2019 | 26.05 | 26.15 | 26.05 | 26.15 | 246 | +0.15(+0.56%) |
Apr 01, 2019 | 26.00 | 26.00 | 26.00 | 26.00 | 9 | +0.01(+0.04%) |
Mar 29, 2019 | 25.85 | 25.99 | 25.85 | 25.99 | 1,300 | +0.33(+1.30%) |
Mar 28, 2019 | 25.91 | 25.91 | 25.66 | 25.66 | 918 | +0.10(+0.41%) |
Mar 27, 2019 | 25.90 | 25.90 | 25.56 | 25.56 | 2,635 | -0.29(-1.11%) |
Mar 26, 2019 | 25.84 | 25.84 | 25.84 | 25.84 | 8 | +0.37(+1.46%) |
Mar 25, 2019 | 25.55 | 25.55 | 25.29 | 25.47 | 12,630 | -0.00(-0.01%) |
Mar 22, 2019 | 25.76 | 25.76 | 25.47 | 25.47 | 2,800 | -0.55(-2.12%) |
Mar 21, 2019 | 26.01 | 26.04 | 25.96 | 26.02 | 558 | -0.17(-0.63%) |
Mar 20, 2019 | 26.19 | 26.22 | 26.19 | 26.19 | 3,726 | -0.16(-0.59%) |
Mar 19, 2019 | 26.44 | 26.44 | 26.35 | 26.35 | 257 | +0.08(+0.30%) |
Mar 18, 2019 | 26.29 | 26.29 | 26.27 | 26.27 | 104 | -0.05(-0.19%) |
Mar 15, 2019 | 26.27 | 26.32 | 26.27 | 26.32 | 500 | +0.20(+0.77%) |
Mar 14, 2019 | 26.18 | 26.18 | 26.10 | 26.12 | 3,495 | -0.10(-0.38%) |
Mar 13, 2019 | 26.23 | 26.23 | 26.22 | 26.22 | 1,973 | +0.30(+1.14%) |
Mar 12, 2019 | 25.92 | 25.92 | 25.92 | 25.92 | 107 | +0.16(+0.63%) |
Mar 11, 2019 | 25.46 | 25.76 | 25.46 | 25.76 | 8,908 | +0.33(+1.28%) |
Mar 08, 2019 | 25.39 | 25.43 | 25.19 | 25.43 | 2,400 | -0.11(-0.45%) |
Mar 07, 2019 | 25.53 | 25.57 | 25.53 | 25.55 | 18,670 | -0.20(-0.78%) |
Mar 06, 2019 | 26.22 | 26.22 | 25.75 | 25.75 | 6,410 | -0.56(-2.14%) |
Mar 05, 2019 | 26.48 | 26.48 | 26.31 | 26.31 | 2,369 | +0.03(+0.13%) |
Mar 04, 2019 | 26.64 | 26.64 | 26.09 | 26.28 | 2,544 | -0.25(-0.95%) |
Mar 01, 2019 | 26.32 | 26.56 | 26.32 | 26.53 | 5,300 | +0.41(+1.57%) |
Feb 28, 2019 | 26.13 | 26.13 | 26.12 | 26.12 | 132 | -0.12(-0.46%) |
Feb 27, 2019 | 26.24 | 26.24 | 26.24 | 26.24 | 0 | +0.16(+0.60%) |
Feb 26, 2019 | 26.09 | 26.14 | 26.08 | 26.08 | 836 | -0.01(-0.04%) |
Feb 25, 2019 | 26.11 | 26.20 | 26.09 | 26.09 | 5,569 | +0.27(+1.06%) |
Feb 22, 2019 | 25.76 | 25.83 | 25.76 | 25.82 | 1,600 | +0.32(+1.27%) |
Feb 21, 2019 | 25.54 | 25.54 | 25.50 | 25.50 | 423 | -0.31(-1.18%) |
Feb 20, 2019 | 25.75 | 25.80 | 25.73 | 25.80 | 1,814 | -0.05(-0.21%) |
Feb 19, 2019 | 25.89 | 25.89 | 25.86 | 25.86 | 164 | -0.16(-0.63%) |
Feb 15, 2019 | 25.71 | 26.02 | 25.64 | 26.02 | 16,100 | +0.38(+1.48%) |
Feb 14, 2019 | 25.60 | 25.69 | 25.60 | 25.64 | 405 | +0.09(+0.37%) |
Feb 13, 2019 | 25.43 | 25.55 | 25.43 | 25.55 | 1,401 | +0.10(+0.39%) |
Feb 12, 2019 | 25.31 | 25.46 | 25.31 | 25.45 | 1,427 | +0.26(+1.02%) |
Feb 11, 2019 | 25.12 | 25.19 | 25.12 | 25.19 | 632 | +0.07(+0.28%) |
Feb 08, 2019 | 25.01 | 25.12 | 25.01 | 25.12 | 1,300 | +0.12(+0.47%) |
Feb 07, 2019 | 25.33 | 25.33 | 24.93 | 25.00 | 2,401 | -0.48(-1.90%) |
Feb 06, 2019 | 25.50 | 25.53 | 25.49 | 25.49 | 4,035 | -0.03(-0.13%) |
Feb 05, 2019 | 25.52 | 25.52 | 25.52 | 25.52 | 170 | +0.02(+0.10%) |
Feb 04, 2019 | 25.47 | 25.50 | 25.37 | 25.50 | 6,034 | -0.11(-0.45%) |
Feb 01, 2019 | 25.55 | 25.61 | 25.53 | 25.61 | 500 | +0.10(+0.38%) |
Jan 31, 2019 | 25.32 | 25.51 | 25.32 | 25.51 | 1,664 | +0.46(+1.82%) |
Jan 30, 2019 | 24.73 | 25.06 | 24.73 | 25.06 | 563 | +0.24(+0.95%) |
Jan 29, 2019 | 24.80 | 24.82 | 24.80 | 24.82 | 4,777 | +0.12(+0.48%) |
Jan 28, 2019 | 24.85 | 24.85 | 24.65 | 24.70 | 1,800 | -0.38(-1.53%) |
Jan 25, 2019 | 24.96 | 25.09 | 24.96 | 25.09 | 400 | +0.12(+0.50%) |
Jan 24, 2019 | 24.96 | 24.97 | 24.95 | 24.96 | 964 | -0.23(-0.92%) |
Jan 23, 2019 | 25.21 | 25.21 | 25.19 | 25.19 | 339 | -0.03(-0.10%) |
Jan 22, 2019 | 25.25 | 25.27 | 25.22 | 25.22 | 903 | -0.32(-1.25%) |
Jan 18, 2019 | 25.40 | 25.54 | 25.22 | 25.54 | 7,200 | +0.16(+0.64%) |
Jan 17, 2019 | 25.25 | 25.43 | 25.25 | 25.38 | 3,856 | +0.25(+1.00%) |
Jan 16, 2019 | 25.25 | 25.25 | 25.13 | 25.13 | 6,704 | -0.06(-0.23%) |
Jan 15, 2019 | 24.93 | 25.19 | 24.90 | 25.19 | 745 | +0.33(+1.31%) |
Jan 14, 2019 | 24.86 | 24.86 | 24.86 | 24.86 | 104 | -0.27(-1.08%) |
Jan 11, 2019 | 25.10 | 25.13 | 24.97 | 25.13 | 4,700 | +0.07(+0.29%) |
Jan 10, 2019 | 24.78 | 25.06 | 24.78 | 25.06 | 4,002 | +0.15(+0.58%) |
Jan 09, 2019 | 25.00 | 25.06 | 24.91 | 24.91 | 602 | -0.02(-0.09%) |
Jan 08, 2019 | 24.88 | 24.93 | 24.88 | 24.93 | 300 | +0.21(+0.84%) |
Jan 07, 2019 | 24.54 | 24.86 | 24.54 | 24.73 | 205 | +0.52(+2.13%) |
Jan 04, 2019 | 23.87 | 24.21 | 23.87 | 24.21 | 100 | +0.79(+3.36%) |
Jan 03, 2019 | 23.52 | 23.73 | 23.42 | 23.42 | 4,151 | -0.15(-0.65%) |
Jan 02, 2019 | 23.54 | 23.58 | 23.54 | 23.58 | 2,025 | +0.02(+0.07%) |
Dec 31, 2018 | 23.54 | 23.56 | 23.48 | 23.56 | 500 | +0.34(+1.46%) |
Dec 28, 2018 | 23.43 | 23.57 | 23.22 | 23.22 | 1,600 | +0.10(+0.42%) |
Dec 27, 2018 | 22.45 | 23.12 | 22.45 | 23.12 | 100 | +0.08(+0.33%) |
Dec 26, 2018 | 22.23 | 23.05 | 22.23 | 23.05 | 15,765 | +0.83(+3.72%) |
Dec 24, 2018 | 22.22 | 22.25 | 22.22 | 22.22 | 500 | -0.27(-1.20%) |
Dec 21, 2018 | 22.87 | 22.92 | 22.49 | 22.49 | 4,400 | -0.41(-1.78%) |
Dec 20, 2018 | 22.50 | 23.05 | 21.10 | 22.90 | 6,102 | -0.29(-1.26%) |
Dec 19, 2018 | 23.79 | 23.79 | 23.19 | 23.19 | 14,775 | -0.44(-1.84%) |
Dec 18, 2018 | 23.90 | 23.93 | 23.46 | 23.62 | 6,652 | -0.21(-0.88%) |
Dec 17, 2018 | 24.42 | 24.42 | 23.83 | 23.83 | 1,754 | -0.71(-2.88%) |
Dec 14, 2018 | 25.15 | 25.15 | 24.54 | 24.54 | 2,000 | -0.74(-2.94%) |
Dec 13, 2018 | 25.28 | 25.28 | 25.28 | 25.28 | 1 | -0.17(-0.69%) |
Dec 12, 2018 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.25(+0.97%) |
Dec 11, 2018 | 25.20 | 25.21 | 25.16 | 25.21 | 459 | +0.02(+0.06%) |
Dec 10, 2018 | 24.77 | 25.20 | 24.62 | 25.20 | 1,262 | +0.15(+0.59%) |
Dec 07, 2018 | 25.11 | 25.11 | 24.96 | 25.05 | 2,300 | -0.30(-1.18%) |
Dec 06, 2018 | 25.54 | 25.54 | 25.31 | 25.35 | 724 | -0.40(-1.55%) |
Dec 04, 2018 | 25.90 | 25.90 | 25.75 | 25.75 | 2,400 | -1.02(-3.81%) |
Dec 03, 2018 | 26.77 | 26.77 | 26.77 | 26.77 | 124 | +0.56(+2.14%) |
Nov 30, 2018 | 26.06 | 26.21 | 25.85 | 26.21 | 3,000 | +0.45(+1.75%) |
Nov 29, 2018 | 25.76 | 25.76 | 25.76 | 25.76 | 358 | +0.12(+0.47%) |
Nov 28, 2018 | 25.47 | 25.64 | 25.47 | 25.64 | 659 | +0.66(+2.63%) |
Nov 27, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 0 | +0.00(+0.00%) |
Nov 26, 2018 | 25.03 | 25.03 | 24.98 | 24.98 | 468 | +0.00(+0.01%) |
Nov 23, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 100 | +0.27(+1.09%) |
Nov 21, 2018 | 24.71 | 24.71 | 24.71 | 0 | -0.04(-0.16%) | |
Nov 20, 2018 | 24.83 | 24.89 | 24.75 | 24.75 | 617 | -0.34(-1.36%) |
Nov 19, 2018 | 25.10 | 25.10 | 25.04 | 25.09 | 967 | +0.81(+3.34%) |
Nov 16, 2018 | 24.28 | 24.28 | 24.28 | 24.28 | 100 | -0.39(-1.57%) |
Nov 15, 2018 | 24.67 | 24.67 | 24.67 | 24.67 | 0 | +0.00(+0.00%) |
Nov 14, 2018 | 25.04 | 25.04 | 24.55 | 24.67 | 1,700 | -0.35(-1.40%) |
Nov 13, 2018 | 26.25 | 26.25 | 25.02 | 25.02 | 923 | -1.58(-5.95%) |
Nov 12, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 92 | +1.06(+4.15%) |
Nov 09, 2018 | 25.61 | 25.62 | 25.54 | 25.54 | 400 | -0.30(-1.16%) |
Nov 08, 2018 | 25.97 | 25.97 | 25.84 | 25.84 | 202 | -0.03(-0.10%) |
Nov 07, 2018 | 25.55 | 25.86 | 25.55 | 25.86 | 995 | +0.54(+2.15%) |
Nov 06, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 903 | -0.03(-0.12%) |
Nov 05, 2018 | 25.29 | 25.35 | 25.29 | 25.35 | 748 | +0.12(+0.48%) |
Nov 02, 2018 | 25.52 | 25.53 | 25.23 | 25.23 | 2,200 | +0.38(+1.53%) |
Nov 01, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 4 | +0.00(+0.00%) |
Oct 31, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 536 | +0.55(+2.26%) |
Oct 30, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 10 | +0.00(+0.00%) |
Oct 29, 2018 | 24.30 | 24.30 | 24.30 | 24.30 | 304 | +0.01(+0.04%) |
Oct 26, 2018 | 24.39 | 24.43 | 24.29 | 24.29 | 1,600 | -0.29(-1.19%) |
Oct 25, 2018 | 23.99 | 24.58 | 23.99 | 24.58 | 10,637 | +0.22(+0.92%) |
Oct 24, 2018 | 25.53 | 25.53 | 24.32 | 24.36 | 1,941 | -1.14(-4.47%) |
Oct 23, 2018 | 25.40 | 25.50 | 25.07 | 25.50 | 1,319 | +0.00(+0.00%) |
Oct 22, 2018 | 25.63 | 25.63 | 25.50 | 25.50 | 935 | -0.41(-1.58%) |
Oct 19, 2018 | 26.24 | 26.28 | 25.87 | 25.91 | 1,300 | -0.23(-0.87%) |
Oct 18, 2018 | 26.32 | 26.32 | 26.14 | 26.14 | 749 | -0.14(-0.53%) |
Oct 17, 2018 | 26.30 | 26.30 | 26.27 | 26.27 | 610 | +0.15(+0.57%) |
Oct 16, 2018 | 26.00 | 26.13 | 26.00 | 26.13 | 637 | +0.25(+0.95%) |
Oct 15, 2018 | 25.96 | 25.96 | 25.88 | 25.88 | 895 | +0.14(+0.54%) |
Oct 12, 2018 | 25.72 | 25.74 | 25.50 | 25.74 | 2,400 | +0.40(+1.58%) |
Oct 11, 2018 | 25.97 | 25.97 | 25.34 | 25.34 | 2,446 | -0.83(-3.17%) |
Oct 10, 2018 | 26.66 | 26.68 | 26.09 | 26.17 | 1,838 | -0.64(-2.39%) |
Oct 09, 2018 | 26.91 | 26.91 | 26.81 | 26.81 | 861 | +0.00(+0.02%) |
Oct 08, 2018 | 26.68 | 26.80 | 26.68 | 26.80 | 523 | +0.12(+0.45%) |
Oct 05, 2018 | 27.09 | 27.09 | 26.68 | 26.69 | 1,300 | -0.17(-0.65%) |
Oct 04, 2018 | 27.00 | 27.00 | 26.84 | 26.86 | 751 | -0.55(-2.01%) |
Oct 03, 2018 | 27.41 | 27.41 | 27.41 | 27.41 | 224 | +0.17(+0.63%) |
Oct 02, 2018 | 27.24 | 27.24 | 27.24 | 27.24 | 180 | -0.15(-0.55%) |
Oct 01, 2018 | 27.47 | 27.47 | 27.39 | 27.39 | 380 | -0.01(-0.04%) |
Sep 28, 2018 | 27.34 | 27.50 | 27.34 | 27.40 | 700 | +0.06(+0.22%) |
Sep 27, 2018 | 27.34 | 27.34 | 27.34 | 27.34 | 398 | +0.01(+0.03%) |
Sep 26, 2018 | 27.33 | 27.33 | 27.33 | 27.33 | 682 | +0.02(+0.06%) |
Sep 25, 2018 | 27.36 | 27.36 | 27.31 | 27.31 | 1,209 | +0.16(+0.59%) |
Sep 24, 2018 | 27.15 | 27.15 | 27.15 | 27.15 | 306 | +0.01(+0.05%) |
Sep 21, 2018 | 27.18 | 27.18 | 27.14 | 27.14 | 800 | -0.03(-0.11%) |
Sep 20, 2018 | 27.14 | 27.17 | 27.10 | 27.17 | 1,529 | +0.26(+0.97%) |
Sep 19, 2018 | 27.08 | 27.08 | 26.90 | 26.91 | 2,284 | +0.11(+0.41%) |
Sep 18, 2018 | 26.80 | 26.80 | 26.80 | 26.80 | 235 | +0.15(+0.56%) |
Sep 17, 2018 | 26.78 | 26.85 | 26.65 | 26.65 | 1,637 | -0.37(-1.37%) |
Sep 14, 2018 | 27.02 | 27.02 | 27.02 | 27.02 | 300 | +0.13(+0.48%) |
Sep 13, 2018 | 27.01 | 27.01 | 26.85 | 26.89 | 801 | +0.15(+0.55%) |
Sep 12, 2018 | 26.74 | 26.74 | 26.74 | 26.74 | 0 | +0.00(+0.00%) |
Sep 11, 2018 | 26.74 | 26.74 | 26.74 | 26.74 | 132 | -0.04(-0.17%) |
Sep 10, 2018 | 27.35 | 27.35 | 26.78 | 26.79 | 5,507 | +0.12(+0.44%) |
Sep 07, 2018 | 26.72 | 26.72 | 26.67 | 26.67 | 300 | -0.09(-0.34%) |
Sep 06, 2018 | 26.76 | 26.76 | 26.76 | 26.76 | 131 | -0.22(-0.82%) |
Sep 05, 2018 | 26.98 | 26.98 | 26.98 | 26.98 | 55 | +0.00(+0.00%) |
Sep 04, 2018 | 26.98 | 26.98 | 26.98 | 26.98 | 493 | -0.27(-0.99%) |
Aug 31, 2018 | 27.25 | 27.25 | 27.25 | 0 | -0.03(-0.11%) | |
Aug 30, 2018 | 27.28 | 27.28 | 27.28 | 27.28 | 535 | +0.05(+0.18%) |
Aug 29, 2018 | 27.06 | 27.25 | 26.95 | 27.23 | 2,459 | +0.15(+0.55%) |
Aug 28, 2018 | 27.08 | 27.08 | 27.08 | 27.08 | 416 | +0.18(+0.67%) |
Aug 27, 2018 | 26.81 | 26.90 | 26.79 | 26.90 | 1,213 | -0.05(-0.19%) |
Aug 24, 2018 | 26.95 | 26.95 | 26.95 | 26.95 | 100 | +0.32(+1.20%) |
Aug 23, 2018 | 26.60 | 26.63 | 26.59 | 26.63 | 404 | -0.13(-0.49%) |
Aug 22, 2018 | 27.86 | 27.86 | 26.72 | 26.76 | 1,581 | +0.16(+0.60%) |
Aug 21, 2018 | 26.60 | 26.60 | 26.60 | 26.60 | 284 | +0.37(+1.41%) |
Aug 20, 2018 | 26.23 | 26.23 | 26.23 | 26.23 | 2 | +0.00(+0.00%) |
Aug 17, 2018 | 26.23 | 26.23 | 26.23 | 26.23 | 100 | -0.12(-0.47%) |
Aug 16, 2018 | 26.32 | 26.35 | 26.31 | 26.35 | 803 | +0.42(+1.63%) |
Aug 15, 2018 | 25.93 | 25.93 | 25.93 | 25.93 | 13 | -0.33(-1.26%) |
Aug 14, 2018 | 26.29 | 26.29 | 26.26 | 26.26 | 1,224 | -0.06(-0.22%) |
Aug 13, 2018 | 26.32 | 26.32 | 26.32 | 26.32 | 177 | +0.00(+0.00%) |
Aug 10, 2018 | 26.09 | 26.32 | 26.09 | 26.32 | 200 | -0.09(-0.34%) |
Aug 09, 2018 | 26.43 | 26.43 | 26.41 | 26.41 | 402 | +0.03(+0.11%) |
Aug 08, 2018 | 26.40 | 26.40 | 26.30 | 26.38 | 1,293 | -0.04(-0.15%) |
Aug 07, 2018 | 26.40 | 26.42 | 26.39 | 26.42 | 893 | +0.09(+0.34%) |
Aug 06, 2018 | 26.12 | 26.34 | 26.12 | 26.33 | 1,385 | +0.07(+0.27%) |
Aug 03, 2018 | 26.26 | 26.26 | 26.26 | 26.26 | 100 | +0.76(+2.98%) |
Aug 02, 2018 | 25.50 | 25.50 | 25.50 | 25.50 | 10 | -0.61(-2.34%) |