Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 25.40 | 25.44 | 25.01 | 25.11 | 38,428 | -0.11(-0.44%) |
Apr 29, 2019 | 25.55 | 25.55 | 25.15 | 25.22 | 75,882 | -0.26(-1.02%) |
Apr 26, 2019 | 25.41 | 25.60 | 25.09 | 25.48 | 47,200 | +0.45(+1.80%) |
Apr 25, 2019 | 25.55 | 25.55 | 24.95 | 25.03 | 72,383 | -0.52(-2.04%) |
Apr 24, 2019 | 25.45 | 25.66 | 25.37 | 25.55 | 102,009 | +0.24(+0.95%) |
Apr 23, 2019 | 25.00 | 25.34 | 25.00 | 25.31 | 99,885 | +0.42(+1.71%) |
Apr 22, 2019 | 24.84 | 24.95 | 24.51 | 24.89 | 60,913 | +0.06(+0.22%) |
Apr 18, 2019 | 24.80 | 24.93 | 24.80 | 24.83 | 42,300 | -0.03(-0.10%) |
Apr 17, 2019 | 24.95 | 24.98 | 24.80 | 24.86 | 48,464 | -0.09(-0.38%) |
Apr 16, 2019 | 24.97 | 25.03 | 24.93 | 24.95 | 27,054 | -0.01(-0.04%) |
Apr 15, 2019 | 25.13 | 25.13 | 24.89 | 24.96 | 42,832 | -0.02(-0.08%) |
Apr 12, 2019 | 25.58 | 25.58 | 24.90 | 24.98 | 34,000 | -0.11(-0.42%) |
Apr 11, 2019 | 25.05 | 25.09 | 24.94 | 25.09 | 39,129 | +0.13(+0.50%) |
Apr 10, 2019 | 24.97 | 24.99 | 24.80 | 24.96 | 84,294 | -0.95(-3.67%) |
Apr 09, 2019 | 25.92 | 25.92 | 25.76 | 25.91 | 189,566 | -0.00(-0.02%) |
Apr 08, 2019 | 25.85 | 25.92 | 25.69 | 25.91 | 88,465 | +0.17(+0.65%) |
Apr 05, 2019 | 25.79 | 25.89 | 25.69 | 25.75 | 91,300 | +0.06(+0.24%) |
Apr 04, 2019 | 25.72 | 25.72 | 25.50 | 25.68 | 42,153 | +0.12(+0.45%) |
Apr 03, 2019 | 25.72 | 25.72 | 25.39 | 25.57 | 69,787 | +0.04(+0.16%) |
Apr 02, 2019 | 25.64 | 25.72 | 25.50 | 25.53 | 100,067 | -0.11(-0.41%) |
Apr 01, 2019 | 25.62 | 25.72 | 25.38 | 25.64 | 90,605 | +0.30(+1.16%) |
Mar 29, 2019 | 25.37 | 25.46 | 25.19 | 25.34 | 25,900 | -0.02(-0.08%) |
Mar 28, 2019 | 25.19 | 25.39 | 25.18 | 25.36 | 34,275 | +0.25(+1.00%) |
Mar 27, 2019 | 25.09 | 25.11 | 24.96 | 25.11 | 21,456 | +0.14(+0.56%) |
Mar 26, 2019 | 25.08 | 25.09 | 24.73 | 24.97 | 21,450 | +0.18(+0.73%) |
Mar 25, 2019 | 24.98 | 25.06 | 24.45 | 24.79 | 42,599 | +0.12(+0.49%) |
Mar 22, 2019 | 25.21 | 25.25 | 24.67 | 24.67 | 29,600 | -0.43(-1.71%) |
Mar 21, 2019 | 24.76 | 25.20 | 24.76 | 25.10 | 11,747 | +0.34(+1.37%) |
Mar 20, 2019 | 24.98 | 25.24 | 24.76 | 24.76 | 24,315 | -0.14(-0.56%) |
Mar 19, 2019 | 25.08 | 25.21 | 24.90 | 24.90 | 67,229 | -0.30(-1.17%) |
Mar 18, 2019 | 25.12 | 25.24 | 25.03 | 25.20 | 18,161 | +0.17(+0.68%) |
Mar 15, 2019 | 25.12 | 25.12 | 24.90 | 25.02 | 19,100 | -0.02(-0.07%) |
Mar 14, 2019 | 24.85 | 25.10 | 24.85 | 25.04 | 24,884 | +0.19(+0.76%) |
Mar 13, 2019 | 24.77 | 24.95 | 24.70 | 24.85 | 14,466 | +0.09(+0.38%) |
Mar 12, 2019 | 24.90 | 24.90 | 24.75 | 24.76 | 12,846 | -0.07(-0.30%) |
Mar 11, 2019 | 24.51 | 24.88 | 24.40 | 24.83 | 25,092 | +0.50(+2.07%) |
Mar 08, 2019 | 24.27 | 24.47 | 24.16 | 24.33 | 19,600 | +0.12(+0.50%) |
Mar 07, 2019 | 24.33 | 24.44 | 24.21 | 24.21 | 24,083 | -0.29(-1.19%) |
Mar 06, 2019 | 24.54 | 24.73 | 24.30 | 24.50 | 11,183 | -0.04(-0.16%) |
Mar 05, 2019 | 24.67 | 24.67 | 24.43 | 24.54 | 13,196 | +0.18(+0.74%) |
Mar 04, 2019 | 24.69 | 24.69 | 24.32 | 24.36 | 15,222 | +0.03(+0.12%) |
Mar 01, 2019 | 24.61 | 24.76 | 24.24 | 24.33 | 35,400 | -0.27(-1.10%) |
Feb 28, 2019 | 24.16 | 24.80 | 24.16 | 24.60 | 11,020 | +0.35(+1.44%) |
Feb 27, 2019 | 24.50 | 24.61 | 24.25 | 24.25 | 27,043 | -0.26(-1.06%) |
Feb 26, 2019 | 24.64 | 24.77 | 24.45 | 24.51 | 19,193 | -0.05(-0.22%) |
Feb 25, 2019 | 24.57 | 24.80 | 24.39 | 24.57 | 18,160 | -0.00(-0.02%) |
Feb 22, 2019 | 24.49 | 24.72 | 24.44 | 24.57 | 14,200 | +0.27(+1.11%) |
Feb 21, 2019 | 24.52 | 24.64 | 24.16 | 24.30 | 20,118 | -0.03(-0.12%) |
Feb 20, 2019 | 24.62 | 24.62 | 24.11 | 24.33 | 74,851 | -0.25(-1.01%) |
Feb 19, 2019 | 24.45 | 24.84 | 24.45 | 24.58 | 19,586 | +0.07(+0.28%) |
Feb 15, 2019 | 24.42 | 24.83 | 24.42 | 24.51 | 17,300 | +0.01(+0.04%) |
Feb 14, 2019 | 24.90 | 24.90 | 24.41 | 24.50 | 41,646 | -0.44(-1.75%) |
Feb 13, 2019 | 25.26 | 25.26 | 24.72 | 24.94 | 58,636 | -0.21(-0.84%) |
Feb 12, 2019 | 25.21 | 25.31 | 25.10 | 25.15 | 29,537 | +0.05(+0.19%) |
Feb 11, 2019 | 25.01 | 25.16 | 25.00 | 25.10 | 45,467 | +0.05(+0.22%) |
Feb 08, 2019 | 25.10 | 25.18 | 24.92 | 25.05 | 10,600 | -0.03(-0.14%) |
Feb 07, 2019 | 25.11 | 25.20 | 24.80 | 25.08 | 23,777 | -0.23(-0.91%) |
Feb 06, 2019 | 25.03 | 25.32 | 24.98 | 25.31 | 16,570 | +0.13(+0.53%) |
Feb 05, 2019 | 25.21 | 25.21 | 25.01 | 25.18 | 22,790 | +0.11(+0.42%) |
Feb 04, 2019 | 24.71 | 25.21 | 24.71 | 25.07 | 16,674 | +0.26(+1.05%) |
Feb 01, 2019 | 25.00 | 25.10 | 24.80 | 24.81 | 22,700 | -0.10(-0.40%) |
Jan 31, 2019 | 24.76 | 25.00 | 24.75 | 24.91 | 21,372 | +0.26(+1.05%) |
Jan 30, 2019 | 24.71 | 24.89 | 24.50 | 24.65 | 38,564 | -0.02(-0.08%) |
Jan 29, 2019 | 24.85 | 24.85 | 24.50 | 24.67 | 18,920 | +0.13(+0.53%) |
Jan 28, 2019 | 24.33 | 24.55 | 24.15 | 24.54 | 25,349 | +0.08(+0.34%) |
Jan 25, 2019 | 24.30 | 24.50 | 24.30 | 24.45 | 21,400 | +0.15(+0.64%) |
Jan 24, 2019 | 24.02 | 24.40 | 23.93 | 24.30 | 50,910 | +0.35(+1.46%) |
Jan 23, 2019 | 23.99 | 23.99 | 23.65 | 23.95 | 21,627 | +0.16(+0.67%) |
Jan 22, 2019 | 23.93 | 24.00 | 23.65 | 23.79 | 17,639 | -0.09(-0.36%) |
Jan 18, 2019 | 23.86 | 24.20 | 23.79 | 23.88 | 44,000 | -0.00(-0.02%) |
Jan 17, 2019 | 23.72 | 23.95 | 23.60 | 23.88 | 19,602 | +0.15(+0.65%) |
Jan 16, 2019 | 23.75 | 24.00 | 23.55 | 23.73 | 22,254 | +0.23(+0.96%) |
Jan 15, 2019 | 24.04 | 24.04 | 23.40 | 23.50 | 40,474 | -0.17(-0.72%) |
Jan 14, 2019 | 23.45 | 24.00 | 23.41 | 23.67 | 16,969 | +0.22(+0.94%) |
Jan 11, 2019 | 23.04 | 23.51 | 23.04 | 23.45 | 45,200 | -0.80(-3.30%) |
Jan 10, 2019 | 24.05 | 24.50 | 24.05 | 24.25 | 41,051 | -0.08(-0.35%) |
Jan 09, 2019 | 24.00 | 24.43 | 23.96 | 24.33 | 46,039 | +0.28(+1.18%) |
Jan 08, 2019 | 24.77 | 24.77 | 23.86 | 24.05 | 80,465 | -0.30(-1.23%) |
Jan 07, 2019 | 23.95 | 24.48 | 23.70 | 24.35 | 91,870 | +0.69(+2.92%) |
Jan 04, 2019 | 23.88 | 23.88 | 23.50 | 23.66 | 73,100 | +0.55(+2.38%) |
Jan 03, 2019 | 22.68 | 23.47 | 22.60 | 23.11 | 28,104 | +0.17(+0.74%) |
Jan 02, 2019 | 22.30 | 23.08 | 21.92 | 22.94 | 50,163 | +0.43(+1.91%) |
Dec 31, 2018 | 23.23 | 23.43 | 22.15 | 22.51 | 54,200 | -0.24(-1.05%) |
Dec 28, 2018 | 22.58 | 23.51 | 22.58 | 22.75 | 20,900 | +0.27(+1.20%) |
Dec 27, 2018 | 22.38 | 22.50 | 21.50 | 22.48 | 36,904 | +0.24(+1.08%) |
Dec 26, 2018 | 21.00 | 22.51 | 20.85 | 22.24 | 29,624 | +1.47(+7.08%) |
Dec 24, 2018 | 21.35 | 21.35 | 20.07 | 20.77 | 23,100 | -0.58(-2.72%) |
Dec 21, 2018 | 21.21 | 22.45 | 21.12 | 21.35 | 29,300 | -0.16(-0.73%) |
Dec 20, 2018 | 23.00 | 23.02 | 21.10 | 21.51 | 262,914 | -1.49(-6.49%) |
Dec 19, 2018 | 23.76 | 23.92 | 23.00 | 23.00 | 13,946 | -0.67(-2.85%) |
Dec 18, 2018 | 23.68 | 24.85 | 23.40 | 23.67 | 10,648 | +0.41(+1.78%) |
Dec 17, 2018 | 24.75 | 24.80 | 23.00 | 23.26 | 53,136 | -1.37(-5.56%) |
Dec 14, 2018 | 24.50 | 25.05 | 24.50 | 24.63 | 26,600 | +0.04(+0.16%) |
Dec 13, 2018 | 25.16 | 25.16 | 24.56 | 24.59 | 21,132 | -0.29(-1.18%) |
Dec 12, 2018 | 25.15 | 25.37 | 24.87 | 24.88 | 25,324 | -0.37(-1.45%) |
Dec 11, 2018 | 25.14 | 25.72 | 25.14 | 25.25 | 14,497 | -0.17(-0.66%) |
Dec 10, 2018 | 25.08 | 25.61 | 25.00 | 25.42 | 46,350 | -0.01(-0.05%) |
Dec 07, 2018 | 25.91 | 25.91 | 25.30 | 25.43 | 7,900 | -0.04(-0.14%) |
Dec 06, 2018 | 24.90 | 25.47 | 24.75 | 25.47 | 34,927 | +0.57(+2.27%) |
Dec 04, 2018 | 25.70 | 26.11 | 24.90 | 24.90 | 33,800 | -1.00(-3.86%) |
Dec 03, 2018 | 26.03 | 26.03 | 25.35 | 25.90 | 24,877 | +0.37(+1.45%) |
Nov 30, 2018 | 25.85 | 25.93 | 25.01 | 25.53 | 22,000 | -0.32(-1.24%) |
Nov 29, 2018 | 25.50 | 25.92 | 25.38 | 25.85 | 9,853 | +0.38(+1.51%) |
Nov 28, 2018 | 25.00 | 25.48 | 24.90 | 25.47 | 10,552 | +0.39(+1.56%) |
Nov 27, 2018 | 25.01 | 25.23 | 24.90 | 25.08 | 14,255 | +0.08(+0.31%) |
Nov 26, 2018 | 24.80 | 25.08 | 24.77 | 25.00 | 16,920 | +0.20(+0.79%) |
Nov 23, 2018 | 24.85 | 24.85 | 24.57 | 24.80 | 2,600 | +0.00(+0.00%) |
Nov 21, 2018 | 24.80 | 24.80 | 24.80 | 0 | +0.35(+1.43%) | |
Nov 20, 2018 | 24.89 | 25.00 | 24.45 | 24.45 | 33,910 | -0.55(-2.21%) |
Nov 19, 2018 | 25.10 | 25.49 | 24.85 | 25.00 | 62,375 | -0.39(-1.53%) |
Nov 16, 2018 | 24.66 | 25.39 | 24.65 | 25.39 | 4,600 | +0.52(+2.07%) |
Nov 15, 2018 | 25.16 | 25.18 | 24.65 | 24.88 | 35,116 | -0.61(-2.39%) |
Nov 14, 2018 | 25.60 | 25.61 | 25.25 | 25.48 | 27,118 | -0.12(-0.45%) |
Nov 13, 2018 | 25.17 | 25.65 | 25.17 | 25.60 | 14,520 | -0.05(-0.20%) |
Nov 12, 2018 | 25.81 | 25.95 | 25.46 | 25.65 | 20,778 | +0.00(+0.00%) |
Nov 09, 2018 | 25.32 | 25.65 | 25.32 | 25.65 | 7,000 | +0.33(+1.32%) |
Nov 08, 2018 | 25.01 | 25.60 | 25.01 | 25.32 | 13,895 | -0.05(-0.20%) |
Nov 07, 2018 | 25.30 | 25.73 | 24.95 | 25.37 | 24,135 | -0.04(-0.14%) |
Nov 06, 2018 | 24.93 | 25.40 | 24.93 | 25.40 | 20,616 | +0.31(+1.22%) |
Nov 05, 2018 | 24.60 | 25.20 | 24.60 | 25.10 | 28,946 | +0.40(+1.61%) |
Nov 02, 2018 | 24.55 | 25.00 | 24.55 | 24.70 | 53,700 | +0.02(+0.09%) |
Nov 01, 2018 | 25.03 | 25.03 | 24.55 | 24.68 | 29,744 | -0.32(-1.29%) |
Oct 31, 2018 | 24.30 | 25.20 | 24.30 | 25.00 | 10,852 | +0.70(+2.88%) |
Oct 30, 2018 | 24.38 | 24.80 | 24.20 | 24.30 | 34,753 | -0.11(-0.47%) |
Oct 29, 2018 | 24.29 | 24.87 | 24.07 | 24.41 | 18,372 | +0.12(+0.49%) |
Oct 26, 2018 | 24.69 | 25.02 | 23.95 | 24.30 | 60,900 | -0.65(-2.63%) |
Oct 25, 2018 | 24.43 | 25.00 | 24.43 | 24.95 | 15,776 | +0.37(+1.51%) |
Oct 24, 2018 | 24.50 | 24.65 | 24.12 | 24.58 | 24,937 | +0.38(+1.59%) |
Oct 23, 2018 | 24.60 | 24.68 | 23.93 | 24.20 | 51,775 | -0.41(-1.65%) |
Oct 22, 2018 | 24.95 | 24.95 | 24.42 | 24.60 | 10,548 | -0.21(-0.85%) |
Oct 19, 2018 | 24.95 | 24.95 | 24.58 | 24.81 | 8,700 | +0.01(+0.04%) |
Oct 18, 2018 | 25.25 | 25.37 | 24.53 | 24.80 | 18,537 | -0.42(-1.67%) |
Oct 17, 2018 | 25.00 | 25.22 | 24.88 | 25.22 | 16,327 | +0.22(+0.88%) |
Oct 16, 2018 | 24.70 | 25.00 | 24.47 | 25.00 | 50,422 | +0.31(+1.26%) |
Oct 15, 2018 | 23.60 | 25.00 | 23.60 | 24.69 | 24,487 | +0.77(+3.24%) |
Oct 12, 2018 | 24.25 | 24.67 | 23.50 | 23.91 | 51,200 | -0.34(-1.38%) |
Oct 11, 2018 | 25.23 | 25.23 | 24.02 | 24.25 | 180,662 | -1.78(-6.84%) |
Oct 10, 2018 | 26.72 | 26.98 | 26.02 | 26.03 | 212,605 | -0.75(-2.80%) |
Oct 09, 2018 | 26.72 | 26.80 | 26.50 | 26.78 | 30,430 | +0.24(+0.90%) |
Oct 08, 2018 | 26.05 | 26.62 | 26.04 | 26.54 | 81,091 | +0.43(+1.65%) |
Oct 05, 2018 | 26.50 | 26.50 | 26.02 | 26.11 | 62,800 | -0.20(-0.76%) |
Oct 04, 2018 | 26.71 | 26.84 | 26.16 | 26.31 | 116,696 | -0.40(-1.50%) |
Oct 03, 2018 | 27.17 | 27.39 | 26.68 | 26.71 | 59,679 | -0.21(-0.78%) |
Oct 02, 2018 | 26.91 | 27.24 | 26.85 | 26.92 | 32,560 | +0.00(+0.00%) |
Oct 01, 2018 | 27.21 | 27.68 | 26.89 | 26.92 | 61,126 | -0.37(-1.36%) |
Sep 28, 2018 | 27.08 | 27.29 | 26.82 | 27.29 | 17,400 | +0.37(+1.39%) |
Sep 27, 2018 | 26.50 | 27.05 | 26.50 | 26.92 | 12,531 | +0.36(+1.34%) |
Sep 26, 2018 | 26.85 | 27.03 | 26.56 | 26.56 | 39,613 | -0.29(-1.08%) |
Sep 25, 2018 | 26.88 | 27.11 | 26.78 | 26.85 | 29,527 | -0.03(-0.11%) |
Sep 24, 2018 | 27.21 | 27.28 | 26.88 | 26.88 | 27,336 | -0.34(-1.25%) |
Sep 21, 2018 | 27.12 | 27.30 | 26.75 | 27.22 | 26,700 | +0.23(+0.85%) |
Sep 20, 2018 | 26.97 | 27.00 | 26.74 | 26.99 | 41,585 | +0.07(+0.26%) |
Sep 19, 2018 | 27.16 | 27.34 | 26.90 | 26.92 | 35,649 | -0.25(-0.92%) |
Sep 18, 2018 | 27.45 | 27.85 | 27.03 | 27.17 | 62,713 | -0.28(-1.04%) |
Sep 17, 2018 | 27.50 | 28.17 | 27.20 | 27.45 | 47,640 | -0.05(-0.16%) |
Sep 14, 2018 | 27.61 | 27.70 | 27.31 | 27.50 | 60,900 | -0.26(-0.93%) |
Sep 13, 2018 | 27.38 | 27.88 | 27.38 | 27.76 | 49,922 | +0.14(+0.50%) |
Sep 12, 2018 | 28.40 | 28.40 | 27.20 | 27.62 | 57,942 | -0.59(-2.09%) |
Sep 11, 2018 | 28.40 | 28.46 | 28.21 | 28.21 | 25,470 | -0.11(-0.39%) |
Sep 10, 2018 | 28.30 | 28.50 | 28.17 | 28.32 | 26,226 | +0.16(+0.57%) |
Sep 07, 2018 | 28.47 | 28.47 | 28.07 | 28.16 | 51,600 | -0.29(-1.02%) |
Sep 06, 2018 | 28.25 | 28.60 | 28.25 | 28.45 | 38,771 | +0.20(+0.71%) |
Sep 05, 2018 | 27.81 | 28.34 | 27.81 | 28.25 | 25,025 | +0.22(+0.77%) |
Sep 04, 2018 | 28.11 | 28.21 | 27.90 | 28.03 | 38,829 | +0.11(+0.41%) |
Aug 31, 2018 | 27.92 | 27.92 | 27.92 | 0 | -0.10(-0.37%) | |
Aug 30, 2018 | 28.00 | 28.05 | 27.90 | 28.02 | 9,597 | +0.02(+0.06%) |
Aug 29, 2018 | 27.90 | 28.08 | 27.75 | 28.01 | 9,046 | +0.16(+0.57%) |
Aug 28, 2018 | 27.96 | 28.29 | 27.65 | 27.85 | 21,472 | +0.11(+0.38%) |
Aug 27, 2018 | 27.99 | 27.99 | 27.55 | 27.75 | 19,460 | +0.20(+0.71%) |
Aug 24, 2018 | 27.85 | 27.85 | 27.53 | 27.55 | 11,700 | -0.20(-0.72%) |
Aug 23, 2018 | 27.85 | 27.85 | 27.66 | 27.75 | 12,988 | +0.00(+0.00%) |
Aug 22, 2018 | 27.61 | 27.85 | 27.61 | 27.75 | 10,466 | -0.20(-0.70%) |
Aug 21, 2018 | 27.84 | 27.95 | 27.67 | 27.95 | 8,175 | +0.20(+0.71%) |
Aug 20, 2018 | 27.55 | 27.75 | 27.50 | 27.75 | 9,677 | +0.14(+0.51%) |
Aug 17, 2018 | 27.23 | 27.61 | 27.23 | 27.61 | 8,600 | +0.39(+1.45%) |
Aug 16, 2018 | 27.08 | 27.27 | 26.95 | 27.22 | 4,281 | +0.30(+1.10%) |
Aug 15, 2018 | 26.90 | 26.94 | 26.65 | 26.92 | 3,999 | +0.14(+0.53%) |
Aug 14, 2018 | 26.76 | 26.87 | 26.56 | 26.78 | 9,074 | +0.02(+0.06%) |
Aug 13, 2018 | 26.51 | 26.80 | 26.34 | 26.76 | 11,426 | +0.19(+0.71%) |
Aug 10, 2018 | 26.66 | 26.66 | 26.57 | 26.57 | 2,000 | -0.20(-0.77%) |
Aug 09, 2018 | 27.00 | 27.00 | 26.66 | 26.77 | 5,654 | +0.15(+0.58%) |
Aug 08, 2018 | 26.96 | 26.96 | 26.37 | 26.62 | 11,319 | -0.08(-0.30%) |
Aug 07, 2018 | 27.30 | 27.39 | 26.62 | 26.70 | 26,145 | -0.55(-2.02%) |
Aug 06, 2018 | 27.27 | 27.37 | 27.13 | 27.25 | 11,528 | -0.25(-0.91%) |
Aug 03, 2018 | 27.62 | 27.87 | 27.45 | 27.50 | 18,600 | -0.27(-0.96%) |
Aug 02, 2018 | 27.50 | 27.89 | 27.50 | 27.77 | 8,668 | +0.36(+1.31%) |
Aug 01, 2018 | 27.72 | 27.73 | 27.04 | 27.41 | 16,376 | -0.59(-2.11%) |
Jul 31, 2018 | 27.84 | 28.12 | 27.52 | 28.00 | 8,687 | +0.32(+1.16%) |
Jul 30, 2018 | 27.49 | 27.78 | 27.40 | 27.68 | 7,858 | +0.48(+1.76%) |
Jul 27, 2018 | 27.11 | 27.35 | 27.00 | 27.20 | 9,200 | +0.00(+0.00%) |
Jul 26, 2018 | 27.49 | 27.50 | 27.16 | 27.20 | 27,619 | -0.01(-0.05%) |
Jul 25, 2018 | 27.00 | 27.49 | 27.00 | 27.21 | 9,634 | +0.19(+0.71%) |
Jul 24, 2018 | 27.80 | 27.80 | 26.95 | 27.02 | 27,021 | -0.25(-0.92%) |
Jul 23, 2018 | 27.46 | 27.51 | 27.12 | 27.27 | 5,919 | -0.20(-0.73%) |
Jul 20, 2018 | 27.33 | 27.33 | 27.15 | 27.47 | 3,216 | +0.18(+0.66%) |
Jul 19, 2018 | 26.93 | 27.29 | 26.93 | 27.29 | 5,399 | +0.34(+1.28%) |
Jul 18, 2018 | 26.96 | 27.15 | 26.82 | 26.95 | 11,475 | +0.03(+0.12%) |
Jul 17, 2018 | 27.00 | 27.00 | 26.85 | 26.91 | 6,728 | -0.03(-0.09%) |
Jul 16, 2018 | 26.95 | 27.06 | 26.82 | 26.94 | 15,077 | -0.13(-0.48%) |
Jul 13, 2018 | 27.15 | 27.30 | 26.94 | 27.07 | 11,503 | -0.08(-0.29%) |
Jul 12, 2018 | 27.28 | 27.35 | 27.03 | 27.15 | 16,617 | -1.25(-4.40%) |
Jul 11, 2018 | 28.49 | 28.51 | 28.39 | 28.40 | 9,730 | -0.08(-0.28%) |
Jul 10, 2018 | 28.40 | 28.61 | 28.33 | 28.48 | 26,658 | -0.16(-0.56%) |
Jul 09, 2018 | 28.69 | 28.40 | 28.64 | 13,393 | +0.12(+0.42%) | |
Jul 06, 2018 | 28.99 | 28.99 | 28.50 | 28.52 | 10,260 | +0.20(+0.69%) |
Jul 05, 2018 | 28.10 | 28.45 | 28.07 | 28.32 | 8,502 | +0.17(+0.62%) |
Jul 03, 2018 | 28.15 | 28.15 | 28.15 | 0 | +0.73(+2.65%) | |
Jul 02, 2018 | 27.27 | 27.60 | 27.07 | 27.42 | 11,141 | +0.07(+0.27%) |
Jun 29, 2018 | 27.25 | 27.64 | 27.25 | 27.35 | 8,129 | -0.30(-1.08%) |
Jun 28, 2018 | 27.29 | 27.65 | 26.80 | 27.65 | 6,812 | +0.82(+3.06%) |
Jun 27, 2018 | 27.65 | 27.65 | 26.83 | 26.83 | 10,805 | -0.68(-2.47%) |
Jun 26, 2018 | 27.25 | 27.64 | 27.25 | 27.51 | 16,855 | +0.08(+0.30%) |
Jun 25, 2018 | 27.35 | 27.60 | 27.26 | 27.42 | 8,894 | -0.16(-0.57%) |
Jun 22, 2018 | 27.90 | 27.90 | 27.58 | 27.58 | 6,273 | -0.14(-0.49%) |
Jun 21, 2018 | 27.55 | 27.72 | 27.55 | 27.72 | 1,746 | +0.07(+0.26%) |
Jun 20, 2018 | 27.70 | 27.72 | 27.38 | 27.64 | 3,319 | +0.29(+1.07%) |
Jun 19, 2018 | 27.35 | 27.51 | 27.25 | 27.35 | 5,052 | +0.19(+0.72%) |
Jun 18, 2018 | 26.80 | 27.30 | 26.80 | 27.16 | 2,023 | +0.36(+1.33%) |
Jun 15, 2018 | 27.00 | 26.80 | 26.80 | 6,754 | -0.09(-0.33%) | |
Jun 14, 2018 | 26.93 | 26.95 | 26.80 | 26.89 | 3,489 | +0.35(+1.31%) |
Jun 13, 2018 | 26.77 | 26.87 | 26.54 | 26.54 | 6,883 | -0.46(-1.69%) |
Jun 12, 2018 | 27.29 | 27.29 | 26.85 | 27.00 | 9,163 | -0.02(-0.07%) |
Jun 11, 2018 | 27.11 | 27.20 | 27.02 | 27.02 | 4,001 | +0.02(+0.07%) |
Jun 08, 2018 | 26.95 | 27.10 | 26.95 | 27.00 | 4,207 | +0.10(+0.37%) |
Jun 07, 2018 | 26.62 | 26.92 | 26.62 | 26.90 | 7,414 | -0.04(-0.15%) |
Jun 06, 2018 | 26.60 | 26.94 | 26.54 | 26.94 | 1,630 | +0.24(+0.90%) |
Jun 05, 2018 | 26.75 | 26.76 | 26.62 | 26.70 | 3,023 | -0.23(-0.84%) |
Jun 04, 2018 | 26.98 | 26.98 | 26.52 | 26.93 | 9,208 | +0.50(+1.88%) |
Jun 01, 2018 | 27.30 | 27.30 | 26.43 | 26.43 | 2,068 | -0.12(-0.45%) |
May 31, 2018 | 26.34 | 26.97 | 26.34 | 26.55 | 7,208 | -0.59(-2.17%) |
May 30, 2018 | 26.80 | 27.16 | 26.75 | 27.14 | 6,582 | +0.35(+1.29%) |
May 29, 2018 | 26.57 | 26.85 | 26.42 | 26.79 | 10,573 | +0.21(+0.79%) |
May 25, 2018 | 26.59 | 26.59 | 26.59 | 0 | -0.01(-0.06%) | |
May 24, 2018 | 26.65 | 26.65 | 26.24 | 26.60 | 18,210 | -0.07(-0.27%) |
May 23, 2018 | 26.61 | 26.73 | 26.61 | 26.67 | 1,697 | +0.16(+0.62%) |
May 22, 2018 | 26.55 | 26.80 | 26.33 | 26.51 | 13,157 | -0.00(-0.01%) |
May 21, 2018 | 26.22 | 26.55 | 26.04 | 26.51 | 8,629 | +0.41(+1.57%) |
May 18, 2018 | 26.12 | 26.16 | 26.00 | 26.10 | 10,579 | -0.03(-0.11%) |
May 17, 2018 | 26.10 | 26.13 | 26.05 | 26.13 | 1,664 | +0.03(+0.11%) |
May 16, 2018 | 26.05 | 26.15 | 26.05 | 26.10 | 3,679 | +0.02(+0.06%) |
May 15, 2018 | 26.34 | 26.34 | 26.08 | 26.08 | 2,624 | -0.18(-0.67%) |
May 14, 2018 | 26.24 | 26.26 | 26.24 | 26.26 | 590 | -0.03(-0.11%) |
May 11, 2018 | 26.18 | 26.40 | 26.06 | 26.29 | 1,272 | +0.30(+1.15%) |
May 10, 2018 | 25.81 | 26.25 | 25.80 | 25.99 | 4,123 | +0.19(+0.74%) |
May 09, 2018 | 25.37 | 26.01 | 25.28 | 25.80 | 5,648 | -0.00(-0.02%) |
May 08, 2018 | 26.00 | 26.29 | 25.60 | 25.80 | 5,436 | -0.59(-2.25%) |
May 07, 2018 | 25.87 | 26.41 | 25.87 | 26.40 | 2,038 | +0.20(+0.76%) |
May 04, 2018 | 25.49 | 26.25 | 25.49 | 26.20 | 10,953 | +0.73(+2.87%) |
May 03, 2018 | 24.99 | 25.55 | 24.85 | 25.47 | 10,937 | +0.31(+1.23%) |
May 02, 2018 | 25.22 | 25.39 | 25.12 | 25.16 | 5,884 | -0.04(-0.16%) |