Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.58 | 25.66 | 25.58 | 25.64 | 188,003 | +0.06(+0.23%) |
Apr 29, 2019 | 25.58 | 25.58 | 25.52 | 25.58 | 135,705 | -0.08(-0.31%) |
Apr 26, 2019 | 25.64 | 25.74 | 25.64 | 25.66 | 88,700 | +0.16(+0.63%) |
Apr 25, 2019 | 25.54 | 25.62 | 25.48 | 25.50 | 264,512 | +0.02(+0.08%) |
Apr 24, 2019 | 25.40 | 25.53 | 25.39 | 25.48 | 392,350 | +0.08(+0.31%) |
Apr 23, 2019 | 25.30 | 25.43 | 25.29 | 25.40 | 1,265,835 | -0.08(-0.31%) |
Apr 22, 2019 | 25.48 | 25.50 | 25.44 | 25.48 | 285,302 | +0.00(+0.00%) |
Apr 18, 2019 | 25.44 | 25.49 | 25.42 | 25.48 | 251,500 | +0.02(+0.08%) |
Apr 17, 2019 | 25.48 | 25.49 | 25.42 | 25.46 | 140,902 | -0.02(-0.08%) |
Apr 16, 2019 | 25.48 | 25.52 | 25.44 | 25.48 | 329,171 | -0.26(-1.01%) |
Apr 15, 2019 | 25.64 | 25.78 | 25.62 | 25.74 | 88,705 | -0.03(-0.12%) |
Apr 12, 2019 | 25.80 | 25.87 | 25.76 | 25.77 | 110,100 | -0.03(-0.12%) |
Apr 11, 2019 | 25.92 | 25.96 | 25.76 | 25.80 | 279,007 | -0.32(-1.23%) |
Apr 10, 2019 | 26.08 | 26.18 | 26.07 | 26.12 | 210,702 | +0.06(+0.23%) |
Apr 09, 2019 | 26.08 | 26.09 | 26.02 | 26.06 | 250,154 | +0.14(+0.54%) |
Apr 08, 2019 | 26.02 | 26.02 | 25.90 | 25.92 | 73,221 | +0.12(+0.47%) |
Apr 05, 2019 | 25.78 | 25.82 | 25.74 | 25.80 | 106,350 | -0.04(-0.15%) |
Apr 04, 2019 | 25.62 | 25.86 | 25.58 | 25.84 | 158,079 | +0.08(+0.31%) |
Apr 03, 2019 | 25.76 | 25.80 | 25.72 | 25.76 | 144,291 | -0.04(-0.16%) |
Apr 02, 2019 | 25.76 | 25.80 | 25.74 | 25.80 | 158,163 | +0.08(+0.31%) |
Apr 01, 2019 | 25.90 | 25.90 | 25.70 | 25.72 | 763,324 | -0.10(-0.39%) |
Mar 29, 2019 | 25.96 | 25.96 | 25.80 | 25.82 | 349,500 | +0.04(+0.16%) |
Mar 28, 2019 | 25.86 | 25.88 | 25.74 | 25.78 | 486,408 | -0.38(-1.45%) |
Mar 27, 2019 | 26.30 | 26.30 | 26.12 | 26.16 | 197,771 | -0.12(-0.46%) |
Mar 26, 2019 | 26.34 | 26.34 | 26.24 | 26.28 | 144,044 | -0.12(-0.45%) |
Mar 25, 2019 | 26.36 | 26.45 | 26.32 | 26.40 | 236,215 | +0.18(+0.69%) |
Mar 22, 2019 | 26.20 | 26.26 | 26.18 | 26.22 | 177,000 | +0.08(+0.31%) |
Mar 21, 2019 | 26.30 | 26.30 | 26.03 | 26.14 | 300,382 | -0.12(-0.46%) |
Mar 20, 2019 | 26.16 | 26.30 | 25.94 | 26.26 | 363,483 | +0.16(+0.61%) |
Mar 19, 2019 | 26.16 | 26.18 | 26.08 | 26.10 | 251,094 | +0.06(+0.23%) |
Mar 18, 2019 | 26.08 | 26.10 | 25.99 | 26.04 | 94,819 | +0.02(+0.08%) |
Mar 15, 2019 | 26.04 | 26.09 | 26.00 | 26.02 | 251,100 | +0.12(+0.46%) |
Mar 14, 2019 | 25.88 | 25.92 | 25.84 | 25.90 | 265,348 | -0.28(-1.07%) |
Mar 13, 2019 | 26.14 | 26.20 | 26.10 | 26.18 | 166,415 | +0.18(+0.69%) |
Mar 12, 2019 | 25.92 | 26.02 | 25.88 | 26.00 | 199,372 | +0.16(+0.62%) |
Mar 11, 2019 | 25.92 | 25.92 | 25.78 | 25.84 | 156,794 | -0.12(-0.46%) |
Mar 08, 2019 | 25.96 | 25.98 | 25.88 | 25.96 | 147,900 | +0.26(+1.01%) |
Mar 07, 2019 | 25.64 | 25.72 | 25.64 | 25.70 | 66,900 | +0.00(+0.00%) |
Mar 06, 2019 | 25.68 | 25.72 | 25.66 | 25.70 | 271,231 | -0.04(-0.16%) |
Mar 05, 2019 | 25.68 | 25.74 | 25.59 | 25.74 | 367,909 | +0.02(+0.08%) |
Mar 04, 2019 | 25.70 | 25.76 | 25.62 | 25.72 | 391,103 | -0.06(-0.23%) |
Mar 01, 2019 | 26.12 | 26.22 | 25.78 | 25.78 | 772,750 | -0.46(-1.75%) |
Feb 28, 2019 | 26.38 | 26.38 | 26.22 | 26.24 | 451,342 | -0.14(-0.53%) |
Feb 27, 2019 | 26.48 | 26.48 | 26.30 | 26.38 | 765,952 | -0.16(-0.60%) |
Feb 26, 2019 | 26.52 | 26.56 | 26.45 | 26.54 | 205,015 | +0.02(+0.08%) |
Feb 25, 2019 | 26.60 | 26.64 | 26.48 | 26.52 | 789,102 | -0.02(-0.08%) |
Feb 22, 2019 | 26.56 | 26.62 | 26.52 | 26.54 | 159,300 | +0.10(+0.38%) |
Feb 21, 2019 | 26.66 | 26.68 | 26.44 | 26.44 | 505,879 | -0.32(-1.20%) |
Feb 20, 2019 | 26.86 | 26.90 | 26.72 | 26.76 | 535,698 | -0.03(-0.11%) |
Feb 19, 2019 | 26.66 | 26.80 | 26.63 | 26.79 | 148,613 | +0.40(+1.51%) |
Feb 15, 2019 | 26.36 | 26.42 | 26.27 | 26.39 | 464,650 | +0.17(+0.65%) |
Feb 14, 2019 | 26.20 | 26.26 | 26.12 | 26.22 | 298,091 | +0.12(+0.46%) |
Feb 13, 2019 | 26.20 | 26.32 | 26.07 | 26.10 | 175,825 | -0.10(-0.38%) |
Feb 12, 2019 | 26.22 | 26.22 | 26.14 | 26.20 | 80,068 | +0.08(+0.31%) |
Feb 11, 2019 | 26.04 | 26.18 | 26.04 | 26.12 | 137,761 | -0.12(-0.46%) |
Feb 08, 2019 | 26.24 | 26.28 | 26.22 | 26.24 | 91,600 | +0.08(+0.31%) |
Feb 07, 2019 | 26.20 | 26.20 | 26.10 | 26.16 | 326,005 | +0.06(+0.23%) |
Feb 06, 2019 | 26.26 | 26.26 | 26.10 | 26.10 | 339,210 | -0.16(-0.61%) |
Feb 05, 2019 | 26.30 | 26.30 | 26.24 | 26.26 | 1,294,946 | +0.04(+0.15%) |
Feb 04, 2019 | 26.22 | 26.28 | 26.18 | 26.22 | 3,437,062 | -0.10(-0.38%) |
Feb 01, 2019 | 26.38 | 26.44 | 26.30 | 26.32 | 1,515,100 | -0.05(-0.19%) |
Jan 31, 2019 | 26.48 | 26.48 | 26.35 | 26.37 | 171,848 | +0.03(+0.11%) |
Jan 30, 2019 | 26.18 | 26.44 | 26.16 | 26.34 | 94,512 | +0.14(+0.53%) |
Jan 29, 2019 | 26.16 | 26.22 | 26.12 | 26.20 | 577,058 | +0.14(+0.54%) |
Jan 28, 2019 | 25.96 | 26.06 | 25.94 | 26.06 | 346,727 | +0.08(+0.31%) |
Jan 25, 2019 | 25.82 | 25.98 | 25.80 | 25.98 | 455,050 | +0.38(+1.48%) |
Jan 24, 2019 | 25.60 | 25.66 | 25.56 | 25.60 | 302,863 | -0.02(-0.08%) |
Jan 23, 2019 | 25.58 | 25.69 | 25.56 | 25.62 | 234,849 | -0.04(-0.16%) |
Jan 22, 2019 | 25.62 | 25.70 | 25.56 | 25.66 | 885,800 | +0.08(+0.31%) |
Jan 18, 2019 | 25.64 | 25.68 | 25.58 | 25.58 | 659,200 | -0.22(-0.85%) |
Jan 17, 2019 | 25.80 | 25.84 | 25.76 | 25.80 | 375,731 | -0.04(-0.15%) |
Jan 16, 2019 | 25.82 | 25.88 | 25.78 | 25.84 | 155,995 | +0.10(+0.39%) |
Jan 15, 2019 | 25.86 | 25.86 | 25.72 | 25.74 | 770,014 | -0.08(-0.31%) |
Jan 14, 2019 | 25.84 | 25.84 | 25.78 | 25.82 | 418,646 | +0.08(+0.31%) |
Jan 11, 2019 | 25.76 | 25.80 | 25.72 | 25.74 | 1,541,000 | +0.02(+0.08%) |
Jan 10, 2019 | 25.80 | 25.82 | 25.70 | 25.72 | 534,560 | -0.14(-0.54%) |
Jan 09, 2019 | 25.68 | 25.86 | 25.68 | 25.86 | 2,118,327 | +0.16(+0.62%) |
Jan 08, 2019 | 25.60 | 25.72 | 25.60 | 25.70 | 174,747 | -0.08(-0.31%) |
Jan 07, 2019 | 25.86 | 25.86 | 25.72 | 25.78 | 95,694 | +0.10(+0.39%) |
Jan 04, 2019 | 25.66 | 25.70 | 25.52 | 25.68 | 174,400 | -0.20(-0.77%) |
Jan 03, 2019 | 25.76 | 25.90 | 25.74 | 25.88 | 789,195 | +0.22(+0.86%) |
Jan 02, 2019 | 25.66 | 25.73 | 25.56 | 25.66 | 253,191 | +0.02(+0.08%) |
Dec 31, 2018 | 25.60 | 25.64 | 25.56 | 25.64 | 57,350 | +0.06(+0.23%) |
Dec 28, 2018 | 25.56 | 25.60 | 25.52 | 25.58 | 129,800 | +0.10(+0.39%) |
Dec 27, 2018 | 25.48 | 25.60 | 25.40 | 25.48 | 2,615,674 | +0.18(+0.71%) |
Dec 26, 2018 | 25.52 | 25.56 | 25.30 | 25.30 | 302,067 | -0.10(-0.39%) |
Dec 24, 2018 | 25.28 | 25.40 | 25.28 | 25.40 | 420,950 | +0.30(+1.20%) |
Dec 21, 2018 | 25.20 | 25.20 | 25.06 | 25.10 | 94,450 | -0.10(-0.40%) |
Dec 20, 2018 | 25.18 | 25.32 | 25.10 | 25.20 | 320,340 | +0.36(+1.45%) |
Dec 19, 2018 | 24.98 | 25.14 | 24.82 | 24.84 | 243,972 | -0.12(-0.48%) |
Dec 18, 2018 | 24.92 | 24.98 | 24.92 | 24.96 | 106,459 | +0.04(+0.16%) |
Dec 17, 2018 | 24.82 | 24.95 | 24.81 | 24.92 | 87,473 | +0.18(+0.73%) |
Dec 14, 2018 | 24.66 | 24.80 | 24.64 | 24.74 | 54,000 | -0.10(-0.40%) |
Dec 13, 2018 | 24.86 | 24.86 | 24.80 | 24.84 | 50,759 | -0.06(-0.24%) |
Dec 12, 2018 | 24.86 | 24.92 | 24.86 | 24.90 | 50,326 | +0.04(+0.16%) |
Dec 11, 2018 | 24.88 | 24.90 | 24.80 | 24.86 | 108,874 | -0.02(-0.08%) |
Dec 10, 2018 | 24.88 | 24.92 | 24.83 | 24.88 | 272,727 | -0.06(-0.24%) |
Dec 07, 2018 | 24.84 | 24.98 | 24.84 | 24.94 | 55,650 | +0.18(+0.73%) |
Dec 06, 2018 | 24.84 | 24.88 | 24.73 | 24.76 | 86,470 | +0.00(+0.00%) |
Dec 04, 2018 | 24.82 | 24.82 | 24.72 | 24.76 | 490,500 | +0.18(+0.73%) |
Dec 03, 2018 | 24.64 | 24.68 | 24.58 | 24.58 | 136,287 | +0.14(+0.57%) |
Nov 30, 2018 | 24.40 | 24.44 | 24.32 | 24.44 | 231,450 | -0.02(-0.08%) |
Nov 29, 2018 | 24.52 | 24.56 | 24.44 | 24.46 | 35,421 | +0.06(+0.25%) |
Nov 28, 2018 | 24.24 | 24.52 | 24.22 | 24.40 | 130,493 | +0.12(+0.49%) |
Nov 27, 2018 | 24.42 | 24.42 | 24.22 | 24.28 | 94,177 | -0.16(-0.65%) |
Nov 26, 2018 | 24.50 | 24.50 | 24.42 | 24.44 | 41,040 | +0.00(+0.00%) |
Nov 23, 2018 | 24.48 | 24.48 | 24.44 | 24.44 | 7,500 | -0.06(-0.24%) |
Nov 21, 2018 | 24.50 | 24.50 | 24.50 | 0 | +0.06(+0.25%) | |
Nov 20, 2018 | 24.52 | 24.52 | 24.39 | 24.44 | 30,335 | -0.02(-0.08%) |
Nov 19, 2018 | 24.42 | 24.48 | 24.40 | 24.46 | 71,949 | +0.04(+0.16%) |
Nov 16, 2018 | 24.48 | 24.50 | 24.38 | 24.42 | 88,750 | +0.18(+0.74%) |
Nov 15, 2018 | 24.28 | 24.30 | 24.22 | 24.24 | 72,376 | +0.02(+0.08%) |
Nov 14, 2018 | 24.00 | 24.30 | 23.98 | 24.22 | 38,505 | +0.20(+0.83%) |
Nov 13, 2018 | 24.04 | 24.08 | 23.98 | 24.02 | 76,445 | +0.02(+0.08%) |
Nov 12, 2018 | 24.06 | 24.10 | 24.00 | 24.00 | 71,327 | -0.18(-0.74%) |
Nov 09, 2018 | 24.22 | 24.24 | 24.12 | 24.18 | 68,050 | -0.28(-1.14%) |
Nov 08, 2018 | 24.48 | 24.52 | 24.40 | 24.46 | 180,114 | -0.06(-0.24%) |
Nov 07, 2018 | 24.58 | 24.58 | 24.48 | 24.52 | 65,355 | +0.00(+0.00%) |
Nov 06, 2018 | 24.62 | 24.62 | 24.48 | 24.52 | 73,906 | -0.08(-0.33%) |
Nov 05, 2018 | 24.58 | 24.64 | 24.56 | 24.60 | 1,363,595 | -0.04(-0.16%) |
Nov 02, 2018 | 24.66 | 24.70 | 24.60 | 24.64 | 48,550 | -0.02(-0.08%) |
Nov 01, 2018 | 24.60 | 24.73 | 24.56 | 24.66 | 598,305 | +0.34(+1.40%) |
Oct 31, 2018 | 24.30 | 24.34 | 24.24 | 24.32 | 167,409 | -0.12(-0.49%) |
Oct 30, 2018 | 24.50 | 24.52 | 24.44 | 24.44 | 79,209 | -0.14(-0.57%) |
Oct 29, 2018 | 24.62 | 24.62 | 24.48 | 24.58 | 132,298 | -0.10(-0.41%) |
Oct 26, 2018 | 24.70 | 24.86 | 24.62 | 24.68 | 326,900 | +0.10(+0.41%) |
Oct 25, 2018 | 24.64 | 24.66 | 24.56 | 24.58 | 87,812 | -0.06(-0.24%) |
Oct 24, 2018 | 24.60 | 24.66 | 24.54 | 24.64 | 389,449 | +0.04(+0.16%) |
Oct 23, 2018 | 24.76 | 24.76 | 24.60 | 24.60 | 250,833 | +0.14(+0.57%) |
Oct 22, 2018 | 24.42 | 24.47 | 24.40 | 24.46 | 196,664 | -0.06(-0.24%) |
Oct 19, 2018 | 24.58 | 24.58 | 24.50 | 24.52 | 68,100 | +0.02(+0.08%) |
Oct 18, 2018 | 24.46 | 24.60 | 24.46 | 24.50 | 53,531 | +0.02(+0.08%) |
Oct 17, 2018 | 24.50 | 24.58 | 24.44 | 24.48 | 36,563 | +0.00(+0.00%) |
Oct 16, 2018 | 24.62 | 24.62 | 24.48 | 24.48 | 360,754 | +0.00(+0.00%) |
Oct 15, 2018 | 24.54 | 24.60 | 24.48 | 24.48 | 60,014 | +0.14(+0.58%) |
Oct 12, 2018 | 24.44 | 24.46 | 24.34 | 24.34 | 97,150 | -0.10(-0.41%) |
Oct 11, 2018 | 24.14 | 24.52 | 24.11 | 24.44 | 231,512 | +0.60(+2.52%) |
Oct 10, 2018 | 23.78 | 23.86 | 23.74 | 23.84 | 85,496 | +0.04(+0.17%) |
Oct 09, 2018 | 23.76 | 23.82 | 23.68 | 23.80 | 40,882 | +0.02(+0.08%) |
Oct 08, 2018 | 23.74 | 23.78 | 23.66 | 23.78 | 120,652 | -0.28(-1.16%) |
Oct 05, 2018 | 24.06 | 24.10 | 24.00 | 24.06 | 67,900 | +0.06(+0.25%) |
Oct 04, 2018 | 24.06 | 24.12 | 23.94 | 24.00 | 212,244 | +0.02(+0.08%) |
Oct 03, 2018 | 24.06 | 24.10 | 23.94 | 23.98 | 293,033 | -0.08(-0.33%) |
Oct 02, 2018 | 24.02 | 24.16 | 24.00 | 24.06 | 263,166 | +0.26(+1.09%) |
Oct 01, 2018 | 23.76 | 23.80 | 23.70 | 23.80 | 32,850 | -0.02(-0.08%) |
Sep 28, 2018 | 23.70 | 23.86 | 23.70 | 23.82 | 95,400 | +0.14(+0.59%) |
Sep 27, 2018 | 23.70 | 23.74 | 23.64 | 23.68 | 380,844 | -0.22(-0.92%) |
Sep 26, 2018 | 23.92 | 23.96 | 23.84 | 23.90 | 1,788,230 | -0.12(-0.50%) |
Sep 25, 2018 | 24.02 | 24.06 | 24.00 | 24.02 | 1,695,373 | +0.06(+0.25%) |
Sep 24, 2018 | 24.02 | 24.07 | 23.96 | 23.96 | 2,612,736 | +0.00(+0.00%) |
Sep 21, 2018 | 23.86 | 24.00 | 23.84 | 23.96 | 2,198,150 | -0.18(-0.75%) |
Sep 20, 2018 | 24.14 | 24.16 | 24.04 | 24.14 | 23,982 | +0.08(+0.33%) |
Sep 19, 2018 | 24.08 | 24.10 | 24.04 | 24.06 | 119,772 | +0.10(+0.42%) |
Sep 18, 2018 | 24.04 | 24.06 | 23.94 | 23.96 | 27,368 | -0.06(-0.25%) |
Sep 17, 2018 | 24.02 | 24.10 | 24.00 | 24.02 | 92,931 | +0.14(+0.59%) |
Sep 14, 2018 | 24.06 | 24.06 | 23.86 | 23.88 | 385,350 | -0.12(-0.50%) |
Sep 13, 2018 | 24.24 | 24.24 | 24.00 | 24.00 | 375,088 | -0.11(-0.47%) |
Sep 12, 2018 | 23.90 | 24.16 | 23.90 | 24.11 | 690,314 | +0.19(+0.81%) |
Sep 11, 2018 | 23.82 | 23.96 | 23.76 | 23.92 | 179,879 | +0.02(+0.10%) |
Sep 10, 2018 | 23.92 | 23.96 | 23.88 | 23.90 | 467,810 | -0.02(-0.10%) |
Sep 07, 2018 | 23.94 | 23.98 | 23.88 | 23.92 | 29,900 | -0.06(-0.25%) |
Sep 06, 2018 | 24.06 | 24.12 | 23.96 | 23.98 | 172,194 | +0.07(+0.29%) |
Sep 05, 2018 | 23.96 | 23.96 | 23.90 | 23.91 | 18,042 | +0.05(+0.21%) |
Sep 04, 2018 | 23.82 | 23.86 | 23.80 | 23.86 | 13,807 | -0.14(-0.58%) |
Aug 31, 2018 | 24.00 | 24.00 | 24.00 | 0 | -0.02(-0.08%) | |
Aug 30, 2018 | 24.06 | 24.06 | 23.94 | 24.02 | 45,687 | -0.10(-0.41%) |
Aug 29, 2018 | 24.12 | 24.12 | 24.06 | 24.12 | 9,082 | +0.10(+0.42%) |
Aug 28, 2018 | 24.24 | 24.26 | 24.00 | 24.02 | 58,419 | -0.18(-0.74%) |
Aug 27, 2018 | 24.12 | 24.23 | 24.12 | 24.20 | 34,707 | +0.08(+0.33%) |
Aug 24, 2018 | 23.94 | 24.16 | 23.92 | 24.12 | 38,900 | +0.42(+1.77%) |
Aug 23, 2018 | 23.82 | 23.83 | 23.68 | 23.70 | 52,552 | -0.22(-0.92%) |
Aug 22, 2018 | 23.96 | 23.96 | 23.88 | 23.92 | 272,213 | +0.06(+0.25%) |
Aug 21, 2018 | 23.82 | 23.88 | 23.76 | 23.86 | 30,044 | +0.07(+0.29%) |
Aug 20, 2018 | 23.74 | 23.82 | 23.70 | 23.79 | 47,336 | +0.13(+0.56%) |
Aug 17, 2018 | 23.60 | 23.66 | 23.54 | 23.66 | 29,250 | +0.19(+0.80%) |
Aug 16, 2018 | 23.54 | 23.62 | 23.47 | 23.47 | 191,551 | -0.01(-0.03%) |
Aug 15, 2018 | 23.70 | 23.70 | 23.48 | 23.48 | 76,209 | -0.40(-1.68%) |
Aug 14, 2018 | 23.94 | 23.96 | 23.84 | 23.88 | 48,383 | +0.00(+0.00%) |
Aug 13, 2018 | 24.02 | 24.04 | 23.84 | 23.88 | 222,412 | -0.34(-1.40%) |
Aug 10, 2018 | 24.24 | 24.32 | 24.22 | 24.22 | 58,550 | -0.02(-0.08%) |
Aug 09, 2018 | 24.30 | 24.31 | 24.23 | 24.24 | 98,979 | -0.02(-0.08%) |
Aug 08, 2018 | 24.24 | 24.26 | 24.16 | 24.26 | 325,852 | +0.06(+0.25%) |
Aug 07, 2018 | 24.28 | 24.28 | 24.17 | 24.20 | 118,994 | +0.06(+0.25%) |
Aug 06, 2018 | 24.22 | 24.22 | 24.14 | 24.14 | 24,153 | -0.14(-0.58%) |
Aug 03, 2018 | 24.32 | 24.40 | 24.26 | 24.28 | 342,950 | +0.10(+0.41%) |
Aug 02, 2018 | 24.34 | 24.34 | 24.18 | 24.18 | 526,387 | -0.15(-0.62%) |
Aug 01, 2018 | 24.42 | 24.43 | 24.33 | 24.33 | 855,201 | -0.17(-0.69%) |
Jul 31, 2018 | 24.40 | 24.56 | 24.36 | 24.50 | 43,637 | +0.06(+0.25%) |
Jul 30, 2018 | 24.46 | 24.50 | 24.43 | 24.44 | 58,774 | -0.02(-0.08%) |
Jul 27, 2018 | 24.48 | 24.52 | 24.44 | 24.46 | 20,100 | +0.00(+0.00%) |
Jul 26, 2018 | 24.56 | 24.60 | 24.46 | 24.46 | 100,465 | -0.18(-0.73%) |
Jul 25, 2018 | 24.68 | 24.68 | 24.58 | 24.64 | 58,828 | +0.16(+0.65%) |
Jul 24, 2018 | 24.54 | 24.58 | 24.48 | 24.48 | 34,905 | -0.02(-0.08%) |
Jul 23, 2018 | 24.56 | 24.56 | 24.45 | 24.50 | 45,284 | -0.10(-0.41%) |
Jul 20, 2018 | 24.60 | 24.64 | 24.56 | 24.60 | 364,938 | +0.16(+0.65%) |
Jul 19, 2018 | 24.32 | 24.59 | 24.32 | 24.44 | 764,023 | -0.10(-0.41%) |
Jul 18, 2018 | 24.54 | 24.66 | 24.47 | 24.54 | 64,627 | -0.04(-0.16%) |
Jul 17, 2018 | 24.66 | 24.66 | 24.53 | 24.58 | 78,677 | -0.26(-1.05%) |
Jul 16, 2018 | 24.84 | 24.84 | 24.77 | 24.84 | 56,372 | +0.02(+0.08%) |
Jul 13, 2018 | 24.84 | 24.86 | 24.80 | 24.82 | 138,067 | -0.12(-0.48%) |
Jul 12, 2018 | 24.92 | 24.97 | 24.92 | 24.94 | 109,839 | +0.08(+0.32%) |
Jul 11, 2018 | 25.02 | 25.02 | 24.85 | 24.86 | 536,981 | -0.26(-1.04%) |
Jul 10, 2018 | 25.14 | 25.14 | 25.08 | 25.12 | 370,425 | -0.06(-0.24%) |
Jul 09, 2018 | 25.28 | 25.28 | 25.17 | 25.18 | 642,174 | +0.07(+0.26%) |
Jul 06, 2018 | 25.14 | 25.14 | 25.08 | 25.11 | 75,548 | -0.05(-0.18%) |
Jul 05, 2018 | 25.12 | 25.18 | 25.10 | 25.16 | 75,048 | +0.08(+0.32%) |
Jul 03, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.26(+1.05%) | |
Jul 02, 2018 | 24.98 | 24.98 | 24.80 | 24.82 | 25,594 | -0.23(-0.92%) |
Jun 29, 2018 | 25.04 | 25.12 | 25.00 | 25.05 | 101,390 | +0.08(+0.31%) |
Jun 28, 2018 | 25.24 | 25.24 | 24.94 | 24.97 | 55,328 | -0.07(-0.27%) |
Jun 27, 2018 | 25.12 | 25.14 | 25.04 | 25.04 | 82,804 | -0.14(-0.54%) |