Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.96 | 26.03 | 25.92 | 26.03 | 1,401 | +0.14(+0.54%) |
Apr 29, 2019 | 25.81 | 25.89 | 25.77 | 25.89 | 1,437 | +0.11(+0.43%) |
Apr 26, 2019 | 25.72 | 25.79 | 25.72 | 25.78 | 3,950 | +0.06(+0.24%) |
Apr 25, 2019 | 25.68 | 25.72 | 25.68 | 25.72 | 2,895 | -0.09(-0.35%) |
Apr 24, 2019 | 25.82 | 25.82 | 25.80 | 25.81 | 826 | -0.13(-0.51%) |
Apr 23, 2019 | 25.82 | 25.94 | 25.82 | 25.94 | 12,592 | -0.01(-0.03%) |
Apr 22, 2019 | 25.87 | 25.96 | 25.87 | 25.95 | 2,959 | +0.03(+0.11%) |
Apr 18, 2019 | 25.94 | 25.94 | 25.92 | 25.92 | 464 | -0.08(-0.32%) |
Apr 17, 2019 | 26.03 | 26.03 | 25.93 | 26.00 | 5,159 | +0.05(+0.20%) |
Apr 16, 2019 | 26.00 | 26.00 | 25.95 | 25.95 | 5,376 | +0.02(+0.06%) |
Apr 15, 2019 | 25.94 | 25.94 | 25.90 | 25.93 | 4,756 | +0.06(+0.24%) |
Apr 12, 2019 | 25.80 | 25.87 | 25.80 | 25.87 | 232 | +0.15(+0.59%) |
Apr 11, 2019 | 25.76 | 25.76 | 25.67 | 25.72 | 8,735 | +0.03(+0.13%) |
Apr 10, 2019 | 25.64 | 25.72 | 25.63 | 25.68 | 2,830 | +0.12(+0.46%) |
Apr 09, 2019 | 25.68 | 25.68 | 25.56 | 25.57 | 1,047 | -0.17(-0.64%) |
Apr 08, 2019 | 25.78 | 25.78 | 25.69 | 25.73 | 1,087 | +0.03(+0.13%) |
Apr 05, 2019 | 25.66 | 25.71 | 25.64 | 25.70 | 36,364 | +0.06(+0.24%) |
Apr 04, 2019 | 25.66 | 25.67 | 25.62 | 25.64 | 3,536 | -0.06(-0.23%) |
Apr 03, 2019 | 25.68 | 25.74 | 25.66 | 25.70 | 5,653 | +0.20(+0.77%) |
Apr 02, 2019 | 25.43 | 25.50 | 25.32 | 25.50 | 2,651 | +0.11(+0.44%) |
Apr 01, 2019 | 25.36 | 25.39 | 25.35 | 25.39 | 37,732 | +0.30(+1.18%) |
Mar 29, 2019 | 25.06 | 25.12 | 25.05 | 25.09 | 3,601 | +0.11(+0.42%) |
Mar 28, 2019 | 25.04 | 25.04 | 24.99 | 24.99 | 1,007 | -0.06(-0.25%) |
Mar 27, 2019 | 25.12 | 25.12 | 24.91 | 25.05 | 2,877 | +0.03(+0.11%) |
Mar 26, 2019 | 25.10 | 25.10 | 24.99 | 25.02 | 2,212 | +0.15(+0.62%) |
Mar 25, 2019 | 24.94 | 24.94 | 24.82 | 24.87 | 13,457 | -0.05(-0.22%) |
Mar 22, 2019 | 25.12 | 25.12 | 24.92 | 24.92 | 820 | -0.52(-2.03%) |
Mar 21, 2019 | 25.36 | 25.45 | 25.36 | 25.44 | 4,624 | -0.10(-0.38%) |
Mar 20, 2019 | 25.48 | 25.65 | 25.39 | 25.54 | 4,309 | +0.03(+0.12%) |
Mar 19, 2019 | 25.67 | 25.67 | 25.50 | 25.51 | 1,101 | +0.06(+0.24%) |
Mar 18, 2019 | 25.40 | 25.45 | 25.39 | 25.45 | 2,042 | +0.12(+0.49%) |
Mar 15, 2019 | 25.29 | 25.34 | 25.29 | 25.32 | 2,697 | +0.25(+0.98%) |
Mar 14, 2019 | 25.10 | 25.11 | 25.07 | 25.08 | 2,911 | +0.12(+0.48%) |
Mar 13, 2019 | 24.85 | 24.96 | 24.85 | 24.96 | 2,826 | +0.27(+1.09%) |
Mar 12, 2019 | 24.69 | 24.72 | 24.69 | 24.69 | 1,202 | +0.00(+0.02%) |
Mar 11, 2019 | 24.53 | 24.68 | 24.53 | 24.68 | 2,060 | +0.19(+0.76%) |
Mar 08, 2019 | 24.40 | 24.50 | 24.40 | 24.50 | 4,104 | +0.01(+0.05%) |
Mar 07, 2019 | 24.75 | 24.75 | 24.47 | 24.48 | 4,945 | -0.41(-1.64%) |
Mar 06, 2019 | 24.99 | 24.99 | 24.88 | 24.89 | 3,399 | -0.07(-0.28%) |
Mar 05, 2019 | 24.90 | 24.96 | 24.90 | 24.96 | 1,367 | +0.05(+0.20%) |
Mar 04, 2019 | 25.07 | 25.07 | 24.83 | 24.91 | 2,631 | -0.10(-0.40%) |
Mar 01, 2019 | 25.06 | 25.09 | 24.97 | 25.01 | 2,228 | +0.18(+0.73%) |
Feb 28, 2019 | 24.84 | 24.87 | 24.83 | 24.83 | 2,716 | +0.05(+0.22%) |
Feb 27, 2019 | 24.85 | 24.85 | 24.77 | 24.78 | 1,275 | -0.14(-0.56%) |
Feb 26, 2019 | 24.85 | 24.93 | 24.85 | 24.91 | 972 | +0.17(+0.69%) |
Feb 25, 2019 | 24.83 | 24.83 | 24.74 | 24.74 | 2,326 | +0.04(+0.16%) |
Feb 22, 2019 | 24.63 | 24.73 | 24.63 | 24.70 | 1,876 | +0.11(+0.43%) |
Feb 21, 2019 | 24.69 | 24.69 | 24.60 | 24.60 | 4,002 | -0.13(-0.53%) |
Feb 20, 2019 | 24.64 | 24.81 | 24.64 | 24.73 | 3,859 | +0.10(+0.40%) |
Feb 19, 2019 | 24.50 | 24.66 | 24.50 | 24.63 | 4,920 | +0.13(+0.54%) |
Feb 15, 2019 | 24.43 | 24.50 | 24.43 | 24.50 | 1,172 | +0.34(+1.39%) |
Feb 14, 2019 | 24.19 | 24.19 | 24.16 | 24.16 | 1,006 | +0.00(+0.02%) |
Feb 13, 2019 | 24.23 | 24.23 | 24.16 | 24.16 | 2,194 | -0.00(-0.00%) |
Feb 12, 2019 | 24.08 | 24.17 | 24.03 | 24.16 | 15,238 | +0.27(+1.12%) |
Feb 11, 2019 | 23.95 | 23.97 | 23.81 | 23.89 | 6,258 | -0.04(-0.16%) |
Feb 08, 2019 | 23.90 | 23.94 | 23.90 | 23.93 | 2,110 | -0.11(-0.48%) |
Feb 07, 2019 | 24.19 | 24.19 | 24.01 | 24.04 | 1,328 | -0.32(-1.30%) |
Feb 06, 2019 | 24.45 | 24.45 | 24.34 | 24.36 | 5,998 | -0.09(-0.39%) |
Feb 05, 2019 | 24.43 | 24.49 | 24.41 | 24.45 | 6,492 | +0.25(+1.04%) |
Feb 04, 2019 | 24.15 | 24.21 | 24.07 | 24.20 | 3,787 | +0.07(+0.29%) |
Feb 01, 2019 | 24.18 | 24.20 | 24.10 | 24.13 | 3,752 | +0.03(+0.12%) |
Jan 31, 2019 | 24.00 | 24.13 | 24.00 | 24.10 | 10,964 | +0.02(+0.09%) |
Jan 30, 2019 | 24.00 | 24.16 | 23.92 | 24.08 | 9,445 | +0.21(+0.88%) |
Jan 29, 2019 | 23.97 | 23.97 | 23.87 | 23.87 | 3,676 | +0.12(+0.49%) |
Jan 28, 2019 | 23.75 | 23.77 | 23.67 | 23.75 | 17,617 | -0.10(-0.41%) |
Jan 25, 2019 | 23.84 | 23.92 | 23.82 | 23.85 | 46,439 | +0.19(+0.80%) |
Jan 24, 2019 | 23.70 | 23.70 | 23.64 | 23.66 | 1,879 | -0.00(-0.01%) |
Jan 23, 2019 | 23.76 | 23.76 | 23.62 | 23.66 | 3,289 | +0.19(+0.79%) |
Jan 22, 2019 | 23.60 | 23.62 | 23.46 | 23.48 | 4,006 | -0.28(-1.18%) |
Jan 18, 2019 | 23.73 | 23.80 | 23.73 | 23.76 | 6,332 | +0.27(+1.15%) |
Jan 17, 2019 | 23.32 | 23.49 | 23.32 | 23.49 | 5,095 | +0.12(+0.52%) |
Jan 16, 2019 | 23.38 | 23.39 | 23.36 | 23.37 | 2,944 | +0.06(+0.25%) |
Jan 15, 2019 | 23.21 | 23.33 | 23.21 | 23.31 | 4,697 | +0.02(+0.10%) |
Jan 14, 2019 | 23.25 | 23.32 | 23.25 | 23.29 | 3,549 | -0.15(-0.63%) |
Jan 11, 2019 | 23.45 | 23.45 | 23.39 | 23.43 | 1,289 | -0.08(-0.35%) |
Jan 10, 2019 | 23.42 | 23.52 | 23.39 | 23.52 | 1,674 | +0.05(+0.21%) |
Jan 09, 2019 | 23.47 | 23.49 | 23.42 | 23.47 | 5,168 | +0.29(+1.24%) |
Jan 08, 2019 | 23.36 | 23.36 | 23.12 | 23.18 | 10,019 | +0.19(+0.81%) |
Jan 07, 2019 | 22.94 | 22.99 | 22.84 | 22.99 | 3,712 | +0.12(+0.54%) |
Jan 04, 2019 | 22.60 | 22.93 | 22.54 | 22.87 | 5,980 | +0.66(+2.96%) |
Jan 03, 2019 | 22.37 | 22.37 | 22.17 | 22.21 | 6,181 | -0.14(-0.64%) |
Jan 02, 2019 | 22.28 | 22.35 | 22.22 | 22.35 | 5,369 | -0.14(-0.62%) |
Dec 31, 2018 | 22.62 | 22.62 | 22.36 | 22.49 | 119,969 | +0.03(+0.15%) |
Dec 28, 2018 | 22.58 | 22.58 | 22.30 | 22.46 | 31,429 | +0.22(+1.00%) |
Dec 27, 2018 | 22.03 | 22.24 | 21.86 | 22.24 | 118,889 | -0.09(-0.42%) |
Dec 26, 2018 | 21.91 | 22.33 | 21.78 | 22.33 | 10,373 | +0.50(+2.30%) |
Dec 24, 2018 | 22.18 | 22.18 | 21.82 | 21.83 | 13,486 | -0.23(-1.03%) |
Dec 21, 2018 | 22.40 | 22.40 | 22.04 | 22.06 | 23,901 | -0.29(-1.29%) |
Dec 20, 2018 | 22.59 | 22.59 | 22.31 | 22.34 | 27,310 | -0.13(-0.57%) |
Dec 19, 2018 | 22.81 | 22.90 | 22.43 | 22.47 | 9,415 | -0.16(-0.69%) |
Dec 18, 2018 | 22.76 | 22.76 | 22.53 | 22.63 | 9,661 | +0.07(+0.31%) |
Dec 17, 2018 | 22.80 | 22.80 | 22.55 | 22.56 | 6,126 | -0.31(-1.34%) |
Dec 14, 2018 | 22.94 | 22.99 | 22.76 | 22.86 | 14,364 | -0.35(-1.52%) |
Dec 13, 2018 | 23.27 | 23.27 | 23.15 | 23.22 | 11,742 | -0.01(-0.03%) |
Dec 12, 2018 | 23.22 | 23.32 | 23.19 | 23.22 | 9,281 | +0.39(+1.71%) |
Dec 11, 2018 | 23.04 | 23.04 | 22.72 | 22.83 | 7,530 | +0.04(+0.17%) |
Dec 10, 2018 | 22.92 | 22.92 | 22.54 | 22.79 | 9,432 | -0.14(-0.61%) |
Dec 07, 2018 | 23.26 | 23.33 | 22.88 | 22.93 | 37,206 | -0.25(-1.06%) |
Dec 06, 2018 | 23.01 | 23.18 | 22.92 | 23.18 | 6,803 | -0.32(-1.37%) |
Dec 04, 2018 | 23.96 | 24.00 | 23.42 | 23.50 | 7,417 | -0.52(-2.16%) |
Dec 03, 2018 | 24.09 | 24.09 | 23.94 | 24.02 | 8,655 | +0.30(+1.25%) |
Nov 30, 2018 | 23.70 | 23.76 | 23.60 | 23.72 | 9,301 | -0.23(-0.96%) |
Nov 29, 2018 | 23.87 | 23.98 | 23.87 | 23.95 | 8,430 | +0.00(+0.00%) |
Nov 28, 2018 | 23.65 | 23.96 | 23.59 | 23.95 | 4,120 | +0.26(+1.08%) |
Nov 27, 2018 | 23.70 | 23.72 | 23.59 | 23.70 | 100,920 | -0.11(-0.47%) |
Nov 26, 2018 | 23.79 | 23.84 | 23.72 | 23.81 | 6,466 | +0.27(+1.15%) |
Nov 23, 2018 | 23.48 | 23.57 | 23.48 | 23.53 | 2,708 | -0.12(-0.50%) |
Nov 21, 2018 | 23.65 | 23.65 | 23.65 | 0 | +0.34(+1.45%) | |
Nov 20, 2018 | 23.44 | 23.57 | 23.29 | 23.32 | 10,979 | -0.44(-1.87%) |
Nov 19, 2018 | 24.04 | 24.04 | 23.68 | 23.76 | 6,013 | -0.04(-0.16%) |
Nov 16, 2018 | 23.89 | 24.02 | 23.80 | 23.80 | 12,127 | -0.19(-0.78%) |
Nov 15, 2018 | 23.79 | 24.04 | 23.66 | 23.98 | 12,828 | -0.13(-0.54%) |
Nov 14, 2018 | 24.25 | 24.25 | 23.96 | 24.11 | 4,734 | +0.11(+0.45%) |
Nov 13, 2018 | 23.99 | 24.12 | 23.95 | 24.01 | 7,037 | +0.14(+0.57%) |
Nov 12, 2018 | 24.09 | 24.09 | 23.87 | 23.87 | 4,078 | -0.38(-1.56%) |
Nov 09, 2018 | 24.37 | 24.37 | 24.25 | 24.25 | 1,530 | -0.18(-0.76%) |
Nov 08, 2018 | 24.62 | 24.62 | 24.39 | 24.43 | 2,952 | -0.15(-0.60%) |
Nov 07, 2018 | 24.64 | 24.67 | 24.47 | 24.58 | 126,151 | +0.29(+1.18%) |
Nov 06, 2018 | 24.28 | 24.29 | 24.27 | 24.29 | 1,670 | -0.08(-0.31%) |
Nov 05, 2018 | 24.28 | 24.37 | 24.28 | 24.37 | 460 | -0.05(-0.20%) |
Nov 02, 2018 | 24.49 | 24.49 | 24.42 | 24.42 | 706 | +0.14(+0.56%) |
Nov 01, 2018 | 24.27 | 24.32 | 24.26 | 24.28 | 3,020 | +0.31(+1.28%) |
Oct 31, 2018 | 24.00 | 24.05 | 23.98 | 23.98 | 8,194 | +0.29(+1.21%) |
Oct 30, 2018 | 23.59 | 23.72 | 23.59 | 23.69 | 4,948 | +0.31(+1.33%) |
Oct 29, 2018 | 23.86 | 23.86 | 23.38 | 23.38 | 13,720 | -0.18(-0.77%) |
Oct 26, 2018 | 23.34 | 23.56 | 23.34 | 23.56 | 6,475 | -0.14(-0.61%) |
Oct 25, 2018 | 23.51 | 23.75 | 23.48 | 23.70 | 207,448 | +0.34(+1.45%) |
Oct 24, 2018 | 23.87 | 23.87 | 23.34 | 23.36 | 5,996 | -0.61(-2.55%) |
Oct 23, 2018 | 23.81 | 24.04 | 23.69 | 23.98 | 10,089 | -0.23(-0.97%) |
Oct 22, 2018 | 24.27 | 24.34 | 24.15 | 24.21 | 9,181 | -0.13(-0.54%) |
Oct 19, 2018 | 24.27 | 24.40 | 24.26 | 24.34 | 4,003 | +0.17(+0.70%) |
Oct 18, 2018 | 24.52 | 24.52 | 24.17 | 24.17 | 2,809 | -0.40(-1.62%) |
Oct 17, 2018 | 24.67 | 24.69 | 24.55 | 24.57 | 3,525 | -0.23(-0.95%) |
Oct 16, 2018 | 24.74 | 24.81 | 24.72 | 24.81 | 6,524 | +0.46(+1.87%) |
Oct 15, 2018 | 24.37 | 24.41 | 24.32 | 24.35 | 2,552 | -0.08(-0.31%) |
Oct 12, 2018 | 24.55 | 24.55 | 24.18 | 24.43 | 1,648 | +0.12(+0.51%) |
Oct 11, 2018 | 24.60 | 24.60 | 24.30 | 24.30 | 4,449 | -0.24(-0.96%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.54 | 24.54 | 2,190 | -0.65(-2.58%) |
Oct 09, 2018 | 25.05 | 25.20 | 25.05 | 25.19 | 15,518 | +0.04(+0.17%) |
Oct 08, 2018 | 25.02 | 25.17 | 25.02 | 25.15 | 15,926 | -0.23(-0.90%) |
Oct 05, 2018 | 25.47 | 25.47 | 25.29 | 25.38 | 3,414 | -0.20(-0.80%) |
Oct 04, 2018 | 25.76 | 25.76 | 25.52 | 25.58 | 7,090 | -0.37(-1.43%) |
Oct 03, 2018 | 26.05 | 26.05 | 25.95 | 25.95 | 1,940 | +0.05(+0.18%) |
Oct 02, 2018 | 25.86 | 25.91 | 25.85 | 25.91 | 3,580 | -0.16(-0.62%) |
Oct 01, 2018 | 26.17 | 26.21 | 26.05 | 26.07 | 3,164 | -0.00(-0.02%) |
Sep 28, 2018 | 26.74 | 26.74 | 26.05 | 26.07 | 4,238 | -0.31(-1.19%) |
Sep 27, 2018 | 26.41 | 26.52 | 26.35 | 26.39 | 11,338 | -0.06(-0.22%) |
Sep 26, 2018 | 26.33 | 26.48 | 26.29 | 26.45 | 5,636 | +0.09(+0.35%) |
Sep 25, 2018 | 26.44 | 26.45 | 26.35 | 26.35 | 3,295 | +0.11(+0.43%) |
Sep 24, 2018 | 26.40 | 26.40 | 26.24 | 26.24 | 1,764 | -0.09(-0.32%) |
Sep 21, 2018 | 26.35 | 26.37 | 26.33 | 26.33 | 7,222 | -0.02(-0.06%) |
Sep 20, 2018 | 26.26 | 26.36 | 26.26 | 26.34 | 2,764 | +0.40(+1.53%) |
Sep 19, 2018 | 25.95 | 26.00 | 25.94 | 25.95 | 168,215 | +0.01(+0.03%) |
Sep 18, 2018 | 25.91 | 25.95 | 25.91 | 25.94 | 3,819 | +0.11(+0.42%) |
Sep 17, 2018 | 25.94 | 25.94 | 25.83 | 25.83 | 1,194 | +0.09(+0.36%) |
Sep 14, 2018 | 25.79 | 25.80 | 25.71 | 25.73 | 2,841 | -0.09(-0.36%) |
Sep 13, 2018 | 25.88 | 25.88 | 25.78 | 25.83 | 1,732 | +0.14(+0.56%) |
Sep 12, 2018 | 25.66 | 25.72 | 25.66 | 25.68 | 15,475 | +0.16(+0.63%) |
Sep 11, 2018 | 25.41 | 25.52 | 25.41 | 25.52 | 127,302 | -0.00(-0.01%) |
Sep 10, 2018 | 25.54 | 25.54 | 25.51 | 25.52 | 1,329 | +0.25(+0.98%) |
Sep 07, 2018 | 25.26 | 25.30 | 25.26 | 25.28 | 1,776 | -0.20(-0.78%) |
Sep 06, 2018 | 25.41 | 25.48 | 25.41 | 25.48 | 1,924 | -0.09(-0.36%) |
Sep 05, 2018 | 25.68 | 25.68 | 25.57 | 25.57 | 2,384 | -0.18(-0.69%) |
Sep 04, 2018 | 25.62 | 25.76 | 25.62 | 25.75 | 1,649 | -0.18(-0.68%) |
Aug 31, 2018 | 25.92 | 25.92 | 25.92 | 0 | -0.41(-1.56%) | |
Aug 30, 2018 | 26.35 | 26.38 | 26.27 | 26.33 | 9,806 | -0.17(-0.64%) |
Aug 29, 2018 | 26.33 | 26.52 | 26.33 | 26.50 | 4,733 | +0.08(+0.29%) |
Aug 28, 2018 | 26.57 | 26.57 | 26.41 | 26.43 | 12,722 | +0.02(+0.09%) |
Aug 27, 2018 | 26.31 | 26.44 | 26.28 | 26.40 | 3,874 | +0.31(+1.20%) |
Aug 24, 2018 | 26.07 | 26.15 | 26.07 | 26.09 | 4,854 | +0.18(+0.68%) |
Aug 23, 2018 | 25.96 | 26.00 | 25.89 | 25.91 | 2,184 | -0.17(-0.65%) |
Aug 22, 2018 | 26.13 | 26.13 | 26.05 | 26.08 | 3,166 | +0.09(+0.36%) |
Aug 21, 2018 | 25.91 | 26.06 | 25.91 | 25.99 | 5,163 | +0.28(+1.08%) |
Aug 20, 2018 | 25.68 | 25.72 | 25.65 | 25.71 | 8,337 | +0.15(+0.59%) |
Aug 17, 2018 | 25.34 | 25.56 | 25.34 | 25.56 | 3,196 | +0.20(+0.80%) |
Aug 16, 2018 | 25.38 | 25.46 | 25.35 | 25.35 | 3,144 | +0.22(+0.87%) |
Aug 15, 2018 | 25.19 | 25.19 | 25.11 | 25.13 | 3,753 | -0.49(-1.90%) |
Aug 14, 2018 | 25.66 | 25.66 | 25.61 | 25.62 | 2,712 | +0.01(+0.05%) |
Aug 13, 2018 | 25.63 | 25.71 | 25.61 | 25.61 | 2,038 | -0.05(-0.20%) |
Aug 10, 2018 | 25.74 | 25.74 | 25.58 | 25.66 | 9,945 | -0.59(-2.25%) |
Aug 09, 2018 | 26.33 | 26.33 | 26.25 | 26.25 | 3,534 | -0.05(-0.19%) |
Aug 08, 2018 | 26.24 | 26.34 | 26.24 | 26.30 | 3,148 | +0.03(+0.10%) |
Aug 07, 2018 | 26.39 | 26.39 | 26.27 | 26.27 | 15,282 | +0.12(+0.45%) |
Aug 06, 2018 | 26.14 | 26.25 | 26.14 | 26.16 | 6,181 | -0.14(-0.55%) |
Aug 03, 2018 | 26.21 | 26.32 | 26.21 | 26.30 | 9,235 | +0.07(+0.26%) |
Aug 02, 2018 | 26.11 | 26.26 | 26.11 | 26.23 | 4,173 | -0.22(-0.82%) |
Aug 01, 2018 | 26.54 | 26.54 | 26.43 | 26.45 | 11,125 | -0.19(-0.70%) |
Jul 31, 2018 | 26.73 | 26.73 | 26.60 | 26.64 | 4,803 | +0.09(+0.35%) |
Jul 30, 2018 | 26.62 | 26.62 | 26.52 | 26.55 | 6,943 | +0.08(+0.29%) |
Jul 27, 2018 | 26.55 | 26.55 | 26.44 | 26.47 | 5,446 | +0.03(+0.13%) |
Jul 26, 2018 | 26.46 | 26.46 | 26.35 | 26.44 | 9,987 | -0.09(-0.33%) |
Jul 25, 2018 | 26.38 | 26.54 | 26.38 | 26.52 | 8,665 | +0.14(+0.53%) |
Jul 24, 2018 | 26.49 | 26.49 | 26.36 | 26.38 | 2,826 | +0.12(+0.45%) |
Jul 23, 2018 | 26.27 | 26.27 | 26.22 | 26.27 | 8,157 | -0.10(-0.38%) |
Jul 20, 2018 | 26.23 | 26.37 | 26.23 | 26.37 | 2,934 | +0.19(+0.74%) |
Jul 19, 2018 | 26.12 | 26.19 | 26.11 | 26.17 | 7,383 | -0.14(-0.55%) |
Jul 18, 2018 | 26.29 | 26.33 | 26.27 | 26.32 | 23,035 | +0.05(+0.19%) |
Jul 17, 2018 | 26.23 | 26.29 | 26.23 | 26.27 | 3,206 | +0.01(+0.03%) |
Jul 16, 2018 | 26.25 | 26.26 | 26.14 | 26.26 | 29,560 | +0.04(+0.16%) |
Jul 13, 2018 | 26.17 | 26.22 | 26.15 | 26.22 | 3,901 | +0.00(+0.00%) |
Jul 12, 2018 | 26.14 | 26.24 | 26.12 | 26.22 | 4,193 | +0.32(+1.24%) |
Jul 11, 2018 | 26.06 | 26.12 | 25.89 | 25.89 | 13,027 | -0.55(-2.08%) |
Jul 10, 2018 | 26.38 | 26.44 | 26.38 | 26.44 | 1,107 | +0.14(+0.55%) |
Jul 09, 2018 | 26.34 | 26.34 | 26.27 | 26.30 | 3,434 | +0.15(+0.58%) |
Jul 06, 2018 | 26.06 | 26.15 | 26.05 | 26.15 | 3,132 | +0.13(+0.49%) |
Jul 05, 2018 | 26.01 | 26.02 | 25.96 | 26.02 | 2,340 | +0.31(+1.22%) |
Jul 03, 2018 | 25.71 | 25.71 | 25.71 | 0 | +0.15(+0.59%) | |
Jul 02, 2018 | 25.40 | 25.57 | 25.40 | 25.56 | 1,462 | -0.23(-0.88%) |
Jun 29, 2018 | 25.74 | 25.78 | 2,113 | +0.35(+1.39%) | ||
Jun 28, 2018 | 25.39 | 25.51 | 25.34 | 25.43 | 30,067 | -0.02(-0.07%) |
Jun 27, 2018 | 25.74 | 25.74 | 25.45 | 25.45 | 3,097 | -0.27(-1.05%) |
Jun 26, 2018 | 25.74 | 25.74 | 25.70 | 25.72 | 2,370 | -0.01(-0.03%) |
Jun 25, 2018 | 25.91 | 25.91 | 25.66 | 25.73 | 2,417 | -0.36(-1.37%) |
Jun 22, 2018 | 26.10 | 26.10 | 26.05 | 26.08 | 155,640 | +0.32(+1.23%) |
Jun 21, 2018 | 25.88 | 25.88 | 25.77 | 25.77 | 4,059 | -0.16(-0.61%) |
Jun 20, 2018 | 25.97 | 25.97 | 25.92 | 25.93 | 2,435 | +0.03(+0.13%) |
Jun 19, 2018 | 25.88 | 25.94 | 25.87 | 25.89 | 7,101 | -0.31(-1.17%) |
Jun 18, 2018 | 26.02 | 26.20 | 26.02 | 26.20 | 3,579 | -0.19(-0.72%) |
Jun 15, 2018 | 26.60 | 26.32 | 26.39 | 3,103 | -0.21(-0.77%) | |
Jun 14, 2018 | 26.61 | 26.67 | 26.59 | 26.60 | 5,364 | +0.01(+0.03%) |
Jun 13, 2018 | 26.62 | 26.67 | 26.52 | 26.59 | 4,821 | +0.04(+0.17%) |
Jun 12, 2018 | 26.64 | 26.64 | 26.48 | 26.55 | 9,182 | -0.13(-0.48%) |
Jun 11, 2018 | 26.57 | 26.69 | 26.57 | 26.67 | 4,895 | +0.22(+0.85%) |
Jun 08, 2018 | 26.42 | 26.47 | 26.36 | 26.45 | 3,219 | +0.08(+0.32%) |
Jun 07, 2018 | 26.62 | 26.62 | 26.37 | 26.37 | 10,471 | -0.26(-0.96%) |
Jun 06, 2018 | 26.62 | 26.39 | 26.62 | 2,789 | +0.10(+0.37%) | |
Jun 05, 2018 | 26.41 | 26.52 | 26.30 | 26.52 | 10,850 | +0.17(+0.66%) |
Jun 04, 2018 | 26.41 | 26.41 | 26.33 | 26.35 | 8,667 | +0.08(+0.29%) |
Jun 01, 2018 | 26.29 | 26.29 | 26.27 | 26.27 | 1,099 | +0.15(+0.57%) |
May 31, 2018 | 26.17 | 26.17 | 26.07 | 26.12 | 3,100 | -0.04(-0.16%) |
May 30, 2018 | 26.03 | 26.17 | 26.03 | 26.17 | 1,879 | +0.43(+1.66%) |
May 29, 2018 | 25.92 | 25.97 | 25.64 | 25.74 | 6,014 | -0.70(-2.65%) |
May 25, 2018 | 26.44 | 26.44 | 26.44 | 0 | -0.12(-0.47%) | |
May 24, 2018 | 26.62 | 26.64 | 26.44 | 26.57 | 3,527 | -0.03(-0.12%) |
May 23, 2018 | 26.60 | 26.60 | 26.52 | 26.60 | 1,408 | -0.37(-1.36%) |
May 22, 2018 | 27.05 | 27.08 | 26.96 | 26.96 | 4,245 | -0.01(-0.04%) |
May 21, 2018 | 26.99 | 27.01 | 26.98 | 26.98 | 5,244 | +0.15(+0.57%) |
May 18, 2018 | 26.82 | 26.84 | 26.79 | 26.82 | 38,125 | -0.01(-0.03%) |
May 17, 2018 | 26.86 | 26.90 | 26.80 | 26.83 | 7,649 | +0.06(+0.22%) |
May 16, 2018 | 26.81 | 26.92 | 26.74 | 26.77 | 180,040 | -0.08(-0.30%) |
May 15, 2018 | 26.78 | 26.93 | 26.78 | 26.85 | 4,545 | -0.17(-0.61%) |
May 14, 2018 | 27.11 | 27.11 | 27.02 | 27.02 | 3,197 | -0.02(-0.07%) |
May 11, 2018 | 27.06 | 27.06 | 27.00 | 27.04 | 2,884 | +0.06(+0.20%) |
May 10, 2018 | 26.90 | 26.98 | 26.85 | 26.98 | 5,947 | +0.17(+0.63%) |
May 09, 2018 | 26.74 | 26.88 | 26.74 | 26.81 | 5,362 | +0.12(+0.47%) |
May 08, 2018 | 26.59 | 26.69 | 26.57 | 26.69 | 1,794 | -0.04(-0.17%) |
May 07, 2018 | 26.74 | 26.77 | 26.70 | 26.73 | 2,433 | +0.04(+0.16%) |
May 04, 2018 | 26.46 | 26.70 | 26.46 | 26.69 | 1,616 | +0.08(+0.28%) |
May 03, 2018 | 26.63 | 26.65 | 26.51 | 26.61 | 5,647 | +0.02(+0.08%) |
May 02, 2018 | 26.75 | 26.75 | 26.59 | 26.59 | 2,972 | +0.07(+0.25%) |