Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.25 | 24.25 | 24.15 | 24.22 | 2,200 | -0.19(-0.77%) |
May 30, 2019 | 24.43 | 24.43 | 24.32 | 24.41 | 2,511 | +0.09(+0.36%) |
May 29, 2019 | 24.29 | 24.32 | 24.29 | 24.32 | 749 | -0.19(-0.77%) |
May 28, 2019 | 24.75 | 24.75 | 24.51 | 24.51 | 1,599 | -0.18(-0.73%) |
May 24, 2019 | 24.65 | 24.69 | 24.65 | 24.69 | 200 | +0.30(+1.23%) |
May 23, 2019 | 24.34 | 24.44 | 24.34 | 24.39 | 5,378 | -0.26(-1.06%) |
May 22, 2019 | 24.65 | 24.70 | 24.59 | 24.65 | 6,688 | -0.05(-0.20%) |
May 21, 2019 | 24.69 | 24.75 | 24.64 | 24.70 | 8,359 | +0.15(+0.60%) |
May 20, 2019 | 24.56 | 24.60 | 24.49 | 24.55 | 6,653 | -0.06(-0.24%) |
May 17, 2019 | 24.78 | 24.78 | 24.55 | 24.61 | 10,900 | -0.15(-0.60%) |
May 16, 2019 | 24.87 | 24.90 | 24.69 | 24.76 | 2,367 | +0.21(+0.84%) |
May 15, 2019 | 24.60 | 24.60 | 24.49 | 24.55 | 4,051 | +0.09(+0.37%) |
May 14, 2019 | 24.44 | 24.53 | 24.39 | 24.46 | 1,731 | +0.20(+0.83%) |
May 13, 2019 | 24.31 | 24.33 | 24.18 | 24.26 | 3,290 | -0.46(-1.85%) |
May 10, 2019 | 24.58 | 24.72 | 24.58 | 24.72 | 700 | +0.15(+0.62%) |
May 09, 2019 | 24.45 | 24.57 | 24.34 | 24.57 | 15,100 | -0.15(-0.62%) |
May 08, 2019 | 24.80 | 24.80 | 24.64 | 24.72 | 1,646 | -0.00(-0.02%) |
May 07, 2019 | 24.95 | 24.95 | 24.63 | 24.73 | 1,863 | -0.44(-1.74%) |
May 06, 2019 | 24.87 | 25.16 | 24.87 | 25.16 | 20,522 | -0.19(-0.76%) |
May 03, 2019 | 25.40 | 25.40 | 25.30 | 25.36 | 6,400 | +0.20(+0.81%) |
May 02, 2019 | 25.20 | 25.20 | 25.05 | 25.15 | 2,439 | -0.13(-0.50%) |
May 01, 2019 | 25.40 | 25.60 | 25.28 | 25.28 | 6,135 | -0.17(-0.67%) |
Apr 30, 2019 | 25.37 | 25.45 | 25.34 | 25.45 | 8,343 | +0.14(+0.55%) |
Apr 29, 2019 | 25.24 | 25.37 | 25.24 | 25.31 | 6,440 | +0.11(+0.44%) |
Apr 26, 2019 | 25.16 | 25.25 | 25.14 | 25.20 | 21,900 | +0.21(+0.86%) |
Apr 25, 2019 | 24.93 | 25.06 | 24.93 | 24.98 | 2,840 | -0.05(-0.20%) |
Apr 24, 2019 | 25.04 | 25.10 | 25.02 | 25.04 | 7,120 | -0.25(-1.01%) |
Apr 23, 2019 | 25.00 | 25.29 | 25.00 | 25.29 | 17,715 | +0.24(+0.96%) |
Apr 22, 2019 | 25.19 | 25.26 | 25.04 | 25.05 | 47,319 | -0.02(-0.08%) |
Apr 18, 2019 | 25.15 | 25.18 | 25.07 | 25.07 | 4,100 | -0.08(-0.32%) |
Apr 17, 2019 | 25.18 | 25.18 | 25.12 | 25.15 | 10,532 | +0.11(+0.43%) |
Apr 16, 2019 | 25.15 | 25.15 | 25.04 | 25.04 | 1,163 | +0.06(+0.25%) |
Apr 15, 2019 | 24.97 | 25.00 | 24.97 | 24.98 | 5,389 | +0.05(+0.20%) |
Apr 12, 2019 | 24.83 | 24.98 | 24.81 | 24.93 | 19,800 | +0.28(+1.14%) |
Apr 11, 2019 | 24.74 | 24.74 | 24.61 | 24.65 | 4,302 | -0.05(-0.20%) |
Apr 10, 2019 | 24.84 | 24.84 | 24.68 | 24.70 | 24,642 | -0.01(-0.04%) |
Apr 09, 2019 | 24.75 | 24.78 | 24.70 | 24.71 | 4,208 | -0.09(-0.37%) |
Apr 08, 2019 | 24.88 | 24.88 | 24.75 | 24.80 | 6,504 | +0.02(+0.07%) |
Apr 05, 2019 | 24.83 | 24.83 | 24.70 | 24.78 | 1,000 | +0.03(+0.11%) |
Apr 04, 2019 | 24.76 | 24.76 | 24.76 | 24.76 | 13 | -0.03(-0.12%) |
Apr 03, 2019 | 24.80 | 24.80 | 24.79 | 24.79 | 8,962 | +0.21(+0.84%) |
Apr 02, 2019 | 24.53 | 24.59 | 24.52 | 24.58 | 6,515 | +0.03(+0.13%) |
Apr 01, 2019 | 24.55 | 24.57 | 24.45 | 24.55 | 2,232 | +0.33(+1.38%) |
Mar 29, 2019 | 24.23 | 24.23 | 24.18 | 24.21 | 1,600 | +0.07(+0.28%) |
Mar 28, 2019 | 24.11 | 24.15 | 24.02 | 24.15 | 45,833 | -0.13(-0.53%) |
Mar 27, 2019 | 24.27 | 24.36 | 24.24 | 24.27 | 2,492 | -0.03(-0.11%) |
Mar 26, 2019 | 24.31 | 24.34 | 24.30 | 24.30 | 2,591 | +0.19(+0.77%) |
Mar 25, 2019 | 24.10 | 24.12 | 24.10 | 24.11 | 2,450 | -0.02(-0.10%) |
Mar 22, 2019 | 24.29 | 24.29 | 24.14 | 24.14 | 400 | -0.51(-2.06%) |
Mar 21, 2019 | 24.56 | 24.65 | 24.56 | 24.65 | 2,464 | +0.00(+0.02%) |
Mar 20, 2019 | 24.69 | 24.77 | 24.55 | 24.64 | 7,297 | -0.13(-0.51%) |
Mar 19, 2019 | 24.85 | 24.85 | 24.77 | 24.77 | 693 | +0.02(+0.07%) |
Mar 18, 2019 | 24.77 | 24.78 | 24.68 | 24.75 | 3,907 | +0.12(+0.50%) |
Mar 15, 2019 | 24.63 | 24.66 | 24.61 | 24.63 | 2,400 | +0.23(+0.95%) |
Mar 14, 2019 | 24.43 | 24.47 | 24.40 | 24.40 | 1,106 | -0.05(-0.20%) |
Mar 13, 2019 | 24.37 | 24.50 | 24.25 | 24.44 | 8,295 | +0.21(+0.88%) |
Mar 12, 2019 | 24.27 | 24.31 | 24.23 | 24.23 | 2,249 | +0.02(+0.08%) |
Mar 11, 2019 | 24.16 | 24.22 | 24.16 | 24.21 | 4,497 | +0.26(+1.07%) |
Mar 08, 2019 | 23.94 | 23.96 | 23.88 | 23.96 | 5,500 | -0.05(-0.21%) |
Mar 07, 2019 | 24.09 | 24.09 | 24.01 | 24.01 | 2,207 | -0.27(-1.10%) |
Mar 06, 2019 | 24.32 | 24.34 | 24.27 | 24.27 | 14,832 | -0.06(-0.26%) |
Mar 05, 2019 | 24.34 | 24.34 | 24.34 | 24.34 | 1,073 | +0.04(+0.17%) |
Mar 04, 2019 | 24.24 | 24.30 | 24.17 | 24.30 | 2,110 | -0.03(-0.14%) |
Mar 01, 2019 | 24.28 | 24.33 | 24.28 | 24.33 | 200 | +0.13(+0.53%) |
Feb 28, 2019 | 24.22 | 24.25 | 24.20 | 24.20 | 316 | -0.08(-0.32%) |
Feb 27, 2019 | 24.28 | 24.33 | 24.28 | 24.28 | 2,740 | -0.15(-0.59%) |
Feb 26, 2019 | 24.40 | 24.43 | 24.39 | 24.43 | 1,503 | +0.18(+0.76%) |
Feb 25, 2019 | 24.19 | 24.24 | 24.19 | 24.24 | 596 | +0.05(+0.21%) |
Feb 22, 2019 | 24.16 | 24.19 | 24.16 | 24.19 | 300 | +0.13(+0.55%) |
Feb 21, 2019 | 24.07 | 24.08 | 24.03 | 24.06 | 3,098 | -0.04(-0.16%) |
Feb 20, 2019 | 24.01 | 24.38 | 24.01 | 24.10 | 6,350 | +0.09(+0.38%) |
Feb 19, 2019 | 23.92 | 24.00 | 23.92 | 24.00 | 4,291 | +0.15(+0.65%) |
Feb 15, 2019 | 23.88 | 23.88 | 23.75 | 23.85 | 5,600 | +0.26(+1.11%) |
Feb 14, 2019 | 23.59 | 23.66 | 23.59 | 23.59 | 6,831 | -0.00(-0.01%) |
Feb 13, 2019 | 23.59 | 23.64 | 23.59 | 23.59 | 5,078 | +0.06(+0.25%) |
Feb 12, 2019 | 23.47 | 23.53 | 23.47 | 23.53 | 352 | +0.31(+1.34%) |
Feb 11, 2019 | 23.31 | 23.31 | 23.22 | 23.22 | 1,396 | -0.07(-0.30%) |
Feb 08, 2019 | 23.22 | 23.31 | 23.21 | 23.29 | 7,100 | -0.11(-0.46%) |
Feb 07, 2019 | 23.51 | 23.51 | 23.34 | 23.40 | 2,591 | -0.33(-1.38%) |
Feb 06, 2019 | 23.74 | 23.79 | 23.73 | 23.73 | 6,381 | -0.15(-0.64%) |
Feb 05, 2019 | 23.91 | 23.95 | 23.87 | 23.88 | 34,137 | +0.14(+0.60%) |
Feb 04, 2019 | 23.66 | 23.76 | 23.66 | 23.74 | 4,324 | +0.05(+0.23%) |
Feb 01, 2019 | 23.62 | 23.75 | 23.62 | 23.68 | 17,200 | -0.03(-0.14%) |
Jan 31, 2019 | 23.69 | 23.72 | 23.69 | 23.72 | 1,454 | -0.07(-0.29%) |
Jan 30, 2019 | 23.68 | 23.79 | 23.58 | 23.79 | 3,288 | +0.24(+1.00%) |
Jan 29, 2019 | 23.69 | 23.69 | 23.55 | 23.55 | 822 | +0.10(+0.44%) |
Jan 28, 2019 | 23.42 | 23.47 | 23.40 | 23.45 | 3,690 | -0.14(-0.60%) |
Jan 25, 2019 | 23.51 | 23.59 | 23.50 | 23.59 | 2,000 | +0.21(+0.90%) |
Jan 24, 2019 | 23.47 | 23.49 | 23.31 | 23.38 | 225,522 | -0.07(-0.28%) |
Jan 23, 2019 | 23.55 | 23.55 | 23.36 | 23.44 | 1,536 | +0.17(+0.75%) |
Jan 22, 2019 | 23.42 | 23.42 | 23.22 | 23.27 | 13,261 | -0.41(-1.73%) |
Jan 18, 2019 | 23.63 | 23.70 | 23.63 | 23.68 | 4,600 | +0.31(+1.31%) |
Jan 17, 2019 | 23.29 | 23.40 | 23.29 | 23.37 | 2,519 | +0.05(+0.20%) |
Jan 16, 2019 | 23.35 | 23.35 | 23.26 | 23.33 | 5,251 | +0.08(+0.36%) |
Jan 15, 2019 | 23.28 | 23.31 | 23.22 | 23.24 | 3,161 | +0.12(+0.52%) |
Jan 14, 2019 | 23.23 | 23.23 | 23.09 | 23.12 | 2,308 | -0.12(-0.51%) |
Jan 11, 2019 | 23.31 | 23.31 | 23.21 | 23.24 | 700 | -0.18(-0.77%) |
Jan 10, 2019 | 23.34 | 23.42 | 23.34 | 23.42 | 694 | +0.03(+0.13%) |
Jan 09, 2019 | 23.34 | 23.39 | 23.23 | 23.39 | 1,769 | +0.31(+1.35%) |
Jan 08, 2019 | 23.16 | 23.16 | 23.04 | 23.08 | 3,246 | +0.17(+0.76%) |
Jan 07, 2019 | 22.91 | 23.01 | 22.91 | 22.91 | 28,788 | +0.09(+0.37%) |
Jan 04, 2019 | 22.59 | 22.87 | 22.59 | 22.82 | 5,400 | +0.67(+3.00%) |
Jan 03, 2019 | 22.30 | 22.30 | 22.15 | 22.15 | 5,456 | -0.14(-0.63%) |
Jan 02, 2019 | 21.98 | 22.33 | 21.98 | 22.29 | 4,638 | -0.09(-0.39%) |
Dec 31, 2018 | 22.48 | 22.48 | 22.23 | 22.38 | 14,100 | +0.05(+0.23%) |
Dec 28, 2018 | 22.45 | 22.51 | 22.28 | 22.33 | 16,700 | +0.14(+0.63%) |
Dec 27, 2018 | 21.84 | 22.19 | 21.73 | 22.19 | 65,949 | -0.05(-0.23%) |
Dec 26, 2018 | 21.63 | 22.24 | 21.63 | 22.24 | 30,386 | +0.06(+0.27%) |
Dec 24, 2018 | 22.59 | 22.59 | 22.18 | 22.18 | 7,300 | -0.46(-2.03%) |
Dec 21, 2018 | 22.82 | 22.82 | 22.52 | 22.64 | 41,100 | -0.24(-1.05%) |
Dec 20, 2018 | 23.11 | 23.11 | 22.88 | 22.88 | 5,410 | -0.19(-0.83%) |
Dec 19, 2018 | 23.41 | 23.50 | 23.01 | 23.07 | 7,021 | -0.17(-0.71%) |
Dec 18, 2018 | 23.43 | 23.43 | 23.13 | 23.24 | 202,005 | -0.04(-0.16%) |
Dec 17, 2018 | 23.45 | 23.45 | 23.24 | 23.27 | 1,496 | -0.29(-1.22%) |
Dec 14, 2018 | 23.64 | 23.69 | 23.52 | 23.56 | 11,500 | -0.33(-1.37%) |
Dec 13, 2018 | 23.93 | 23.96 | 23.89 | 23.89 | 1,433 | -0.02(-0.09%) |
Dec 12, 2018 | 23.87 | 23.92 | 23.87 | 23.91 | 1,424 | +0.38(+1.60%) |
Dec 11, 2018 | 23.43 | 23.60 | 23.38 | 23.53 | 6,055 | +0.04(+0.17%) |
Dec 10, 2018 | 23.50 | 23.55 | 23.47 | 23.49 | 4,102 | -0.25(-1.05%) |
Dec 07, 2018 | 23.95 | 24.01 | 23.70 | 23.74 | 9,100 | +0.00(+0.00%) |
Dec 06, 2018 | 23.78 | 23.83 | 23.74 | 23.74 | 3,803 | -0.52(-2.14%) |
Dec 04, 2018 | 24.56 | 24.56 | 24.26 | 24.26 | 2,100 | -0.62(-2.49%) |
Dec 03, 2018 | 24.87 | 24.88 | 24.87 | 24.88 | 947 | +0.32(+1.30%) |
Nov 30, 2018 | 24.61 | 24.61 | 24.47 | 24.56 | 4,600 | -0.08(-0.32%) |
Nov 29, 2018 | 24.67 | 24.67 | 24.64 | 24.64 | 760 | -0.15(-0.61%) |
Nov 28, 2018 | 24.80 | 24.83 | 24.79 | 24.79 | 2,020 | +0.32(+1.31%) |
Nov 27, 2018 | 24.36 | 24.47 | 24.36 | 24.47 | 22,915 | -0.02(-0.08%) |
Nov 26, 2018 | 24.42 | 24.49 | 24.42 | 24.49 | 573 | +0.32(+1.32%) |
Nov 23, 2018 | 24.16 | 24.19 | 24.08 | 24.17 | 2,700 | -0.07(-0.29%) |
Nov 21, 2018 | 24.24 | 24.24 | 24.24 | 0 | +0.35(+1.45%) | |
Nov 20, 2018 | 23.88 | 24.04 | 23.80 | 23.89 | 3,376 | -0.27(-1.10%) |
Nov 19, 2018 | 24.22 | 24.30 | 24.16 | 24.16 | 3,662 | -0.28(-1.14%) |
Nov 16, 2018 | 24.36 | 24.46 | 24.32 | 24.44 | 12,200 | -0.05(-0.21%) |
Nov 15, 2018 | 24.20 | 24.53 | 24.20 | 24.49 | 23,342 | +0.16(+0.66%) |
Nov 14, 2018 | 24.51 | 24.54 | 24.23 | 24.33 | 3,544 | -0.14(-0.57%) |
Nov 13, 2018 | 24.50 | 24.50 | 24.44 | 24.47 | 4,639 | +0.14(+0.57%) |
Nov 12, 2018 | 24.50 | 24.50 | 24.22 | 24.33 | 3,259 | -0.30(-1.22%) |
Nov 09, 2018 | 24.51 | 24.63 | 24.51 | 24.63 | 8,600 | -0.12(-0.49%) |
Nov 08, 2018 | 24.79 | 24.86 | 24.75 | 24.75 | 1,358 | -0.14(-0.56%) |
Nov 07, 2018 | 24.79 | 24.89 | 24.79 | 24.89 | 592 | +0.37(+1.51%) |
Nov 06, 2018 | 24.48 | 24.54 | 24.48 | 24.52 | 3,283 | +0.03(+0.12%) |
Nov 05, 2018 | 24.49 | 24.49 | 24.49 | 24.49 | 63 | +0.00(+0.00%) |
Nov 02, 2018 | 24.46 | 24.49 | 24.44 | 24.49 | 1,800 | +0.37(+1.53%) |
Nov 01, 2018 | 24.12 | 24.12 | 24.12 | 24.12 | 46 | +0.00(+0.00%) |
Oct 31, 2018 | 24.13 | 24.22 | 24.12 | 24.12 | 325 | +0.21(+0.88%) |
Oct 30, 2018 | 23.89 | 23.96 | 23.77 | 23.91 | 3,891 | +0.29(+1.22%) |
Oct 29, 2018 | 23.87 | 23.87 | 23.62 | 23.62 | 867 | -0.20(-0.83%) |
Oct 26, 2018 | 23.85 | 23.85 | 23.70 | 23.82 | 2,000 | -0.16(-0.67%) |
Oct 25, 2018 | 23.84 | 24.02 | 23.83 | 23.98 | 2,633 | +0.10(+0.42%) |
Oct 24, 2018 | 24.01 | 24.02 | 23.88 | 23.88 | 4,807 | -0.36(-1.49%) |
Oct 23, 2018 | 24.22 | 24.26 | 24.04 | 24.24 | 9,867 | -0.32(-1.28%) |
Oct 22, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 406 | -0.16(-0.67%) |
Oct 19, 2018 | 24.72 | 24.72 | 24.72 | 24.72 | 100 | +0.25(+1.01%) |
Oct 18, 2018 | 24.78 | 24.78 | 24.47 | 24.47 | 725 | -0.47(-1.87%) |
Oct 17, 2018 | 24.93 | 25.00 | 24.83 | 24.94 | 2,073 | -0.16(-0.64%) |
Oct 16, 2018 | 25.06 | 25.10 | 25.06 | 25.10 | 556 | +0.43(+1.74%) |
Oct 15, 2018 | 24.64 | 24.68 | 24.64 | 24.67 | 582 | +0.09(+0.37%) |
Oct 12, 2018 | 24.55 | 24.58 | 24.40 | 24.58 | 3,000 | +0.07(+0.29%) |
Oct 11, 2018 | 24.66 | 24.70 | 24.51 | 24.51 | 7,767 | -0.42(-1.70%) |
Oct 10, 2018 | 25.18 | 25.18 | 24.93 | 24.93 | 2,005 | -0.50(-1.97%) |
Oct 09, 2018 | 25.31 | 25.43 | 25.31 | 25.43 | 869 | -0.11(-0.41%) |
Oct 08, 2018 | 25.54 | 25.56 | 25.54 | 25.54 | 8,787 | -0.04(-0.16%) |
Oct 05, 2018 | 25.69 | 25.69 | 25.58 | 25.58 | 2,300 | -0.63(-2.40%) |
Oct 04, 2018 | 26.21 | 26.21 | 26.21 | 26.21 | 90 | +0.00(+0.00%) |
Oct 03, 2018 | 26.21 | 26.21 | 26.21 | 26.21 | 1,260 | +0.00(+0.00%) |
Oct 02, 2018 | 26.23 | 26.23 | 26.21 | 26.21 | 1,365 | -0.14(-0.53%) |
Oct 01, 2018 | 26.42 | 26.44 | 26.34 | 26.35 | 11,941 | +0.07(+0.27%) |
Sep 28, 2018 | 26.30 | 26.30 | 26.28 | 26.28 | 700 | -0.29(-1.10%) |
Sep 27, 2018 | 26.63 | 26.63 | 26.57 | 26.57 | 516 | -0.16(-0.59%) |
Sep 26, 2018 | 26.62 | 26.73 | 26.55 | 26.73 | 2,651 | +0.17(+0.62%) |
Sep 25, 2018 | 26.59 | 26.59 | 26.56 | 26.56 | 649 | -0.10(-0.36%) |
Sep 24, 2018 | 26.66 | 26.66 | 26.66 | 26.66 | 39 | +0.00(+0.00%) |
Sep 21, 2018 | 26.64 | 26.66 | 26.62 | 26.66 | 1,300 | -0.03(-0.10%) |
Sep 20, 2018 | 26.62 | 26.70 | 26.57 | 26.69 | 4,152 | +0.37(+1.40%) |
Sep 19, 2018 | 26.30 | 26.35 | 26.30 | 26.32 | 3,386 | +0.04(+0.15%) |
Sep 18, 2018 | 26.21 | 26.28 | 26.21 | 26.28 | 978 | +0.31(+1.19%) |
Sep 17, 2018 | 26.00 | 26.05 | 25.97 | 25.97 | 690 | +0.06(+0.25%) |
Sep 14, 2018 | 25.99 | 25.99 | 25.91 | 25.91 | 3,400 | -0.02(-0.08%) |
Sep 13, 2018 | 25.90 | 25.96 | 25.90 | 25.93 | 2,729 | +0.26(+1.02%) |
Sep 12, 2018 | 25.66 | 25.66 | 25.66 | 25.66 | 1,629 | +0.12(+0.48%) |
Sep 11, 2018 | 25.56 | 25.57 | 25.54 | 25.54 | 815 | +0.09(+0.36%) |
Sep 10, 2018 | 25.54 | 25.54 | 25.45 | 25.45 | 3,278 | +0.10(+0.39%) |
Sep 07, 2018 | 25.41 | 25.41 | 25.27 | 25.35 | 6,900 | -0.15(-0.58%) |
Sep 06, 2018 | 25.63 | 25.63 | 25.50 | 25.50 | 2,458 | -0.29(-1.14%) |
Sep 05, 2018 | 25.79 | 25.79 | 111 | +0.00(+0.00%) | ||
Sep 04, 2018 | 25.75 | 25.80 | 25.72 | 25.79 | 2,557 | -0.26(-1.00%) |
Aug 31, 2018 | 26.05 | 26.05 | 26.05 | 0 | -0.14(-0.54%) | |
Aug 30, 2018 | 26.35 | 26.35 | 26.19 | 26.19 | 1,084 | -0.35(-1.30%) |
Aug 29, 2018 | 26.50 | 26.54 | 26.50 | 26.54 | 310 | +0.10(+0.39%) |
Aug 28, 2018 | 26.41 | 26.43 | 26.41 | 26.43 | 360 | +0.34(+1.32%) |
Aug 27, 2018 | 26.09 | 26.09 | 26.09 | 26.09 | 8 | +0.00(+0.00%) |
Aug 24, 2018 | 26.00 | 26.09 | 26.00 | 26.09 | 500 | +0.15(+0.58%) |
Aug 23, 2018 | 26.02 | 26.02 | 25.90 | 25.94 | 1,179 | -0.18(-0.69%) |
Aug 22, 2018 | 26.14 | 26.16 | 26.07 | 26.12 | 2,220 | +0.05(+0.19%) |
Aug 21, 2018 | 25.95 | 26.12 | 25.95 | 26.07 | 594 | +0.24(+0.92%) |
Aug 20, 2018 | 25.83 | 25.83 | 25.83 | 25.83 | 568 | +0.12(+0.48%) |
Aug 17, 2018 | 25.67 | 25.71 | 25.67 | 25.71 | 2,800 | +0.12(+0.47%) |
Aug 16, 2018 | 25.65 | 25.67 | 25.52 | 25.59 | 8,102 | +0.20(+0.77%) |
Aug 15, 2018 | 25.35 | 25.39 | 25.27 | 25.39 | 850 | -0.36(-1.41%) |
Aug 14, 2018 | 25.76 | 25.77 | 25.76 | 25.76 | 3,196 | +0.13(+0.50%) |
Aug 13, 2018 | 25.74 | 25.74 | 25.63 | 25.63 | 1,128 | -0.15(-0.58%) |
Aug 10, 2018 | 25.79 | 25.83 | 25.73 | 25.78 | 5,000 | -0.58(-2.20%) |
Aug 09, 2018 | 26.36 | 26.36 | 26.36 | 26.36 | 462 | -0.00(-0.00%) |
Aug 08, 2018 | 26.36 | 26.36 | 26.36 | 26.36 | 311 | +0.02(+0.08%) |
Aug 07, 2018 | 26.34 | 26.34 | 26.34 | 26.34 | 225 | +0.23(+0.88%) |
Aug 06, 2018 | 26.19 | 26.19 | 26.06 | 26.11 | 4,374 | -0.13(-0.50%) |
Aug 03, 2018 | 26.25 | 26.26 | 26.23 | 26.24 | 3,100 | +0.02(+0.08%) |
Aug 02, 2018 | 26.19 | 26.25 | 26.17 | 26.22 | 1,286 | -0.11(-0.40%) |
Aug 01, 2018 | 26.43 | 26.43 | 26.32 | 26.32 | 1,705 | -0.07(-0.28%) |
Jul 31, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 35 | -0.06(-0.24%) |
Jul 30, 2018 | 26.56 | 26.57 | 26.45 | 26.46 | 20,680 | +0.01(+0.05%) |
Jul 27, 2018 | 26.43 | 26.45 | 26.43 | 26.45 | 1,000 | +0.09(+0.34%) |
Jul 26, 2018 | 26.37 | 26.43 | 26.29 | 26.36 | 7,852 | +0.10(+0.38%) |
Jul 25, 2018 | 26.26 | 26.26 | 26.26 | 26.26 | 715 | +0.08(+0.31%) |
Jul 24, 2018 | 26.29 | 26.29 | 26.12 | 26.18 | 1,553 | +0.11(+0.42%) |
Jul 23, 2018 | 26.00 | 26.07 | 25.99 | 26.07 | 2,428 | +0.11(+0.42%) |
Jul 20, 2018 | 25.96 | 25.96 | 25.96 | 25.96 | 242 | +0.00(+0.00%) |
Jul 19, 2018 | 25.92 | 26.01 | 25.92 | 25.96 | 3,911 | -0.07(-0.27%) |
Jul 18, 2018 | 26.03 | 26.03 | 26.03 | 26.03 | 197 | -0.02(-0.08%) |
Jul 17, 2018 | 26.05 | 26.05 | 26.00 | 26.05 | 1,037 | +0.12(+0.46%) |
Jul 16, 2018 | 25.93 | 25.97 | 25.93 | 25.93 | 488 | +0.05(+0.20%) |
Jul 13, 2018 | 25.88 | 25.88 | 25.88 | 25.88 | 214 | +0.17(+0.66%) |
Jul 12, 2018 | 25.71 | 25.71 | 25.71 | 25.71 | 7 | +0.00(+0.00%) |
Jul 11, 2018 | 25.83 | 25.83 | 25.64 | 25.71 | 3,880 | -0.47(-1.78%) |
Jul 10, 2018 | 26.19 | 26.19 | 26.16 | 26.18 | 853 | -0.01(-0.05%) |
Jul 09, 2018 | 26.19 | 26.19 | 26.14 | 26.19 | 918 | +0.39(+1.49%) |
Jul 06, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 14 | +0.00(+0.00%) |
Jul 05, 2018 | 25.80 | 25.80 | 25.80 | 25.80 | 334 | +0.20(+0.76%) |
Jul 03, 2018 | 25.61 | 25.61 | 25.61 | 0 | +0.08(+0.31%) | |
Jul 02, 2018 | 25.40 | 25.51 | 25.35 | 25.53 | 7,844 | -0.17(-0.66%) |
Jun 29, 2018 | 25.80 | 25.85 | 25.70 | 25.70 | 1,172 | +0.09(+0.35%) |
Jun 28, 2018 | 25.50 | 25.61 | 25.43 | 25.61 | 13,201 | -0.26(-1.01%) |
Jun 27, 2018 | 25.87 | 25.87 | 25.87 | 25.87 | 767 | +0.01(+0.04%) |
Jun 26, 2018 | 25.86 | 25.86 | 25.86 | 25.86 | 287 | +0.14(+0.54%) |
Jun 25, 2018 | 25.98 | 25.98 | 25.72 | 25.72 | 1,675 | -0.34(-1.31%) |
Jun 22, 2018 | 26.16 | 26.16 | 26.06 | 26.06 | 3,519 | +0.19(+0.72%) |
Jun 21, 2018 | 25.88 | 25.95 | 25.86 | 25.87 | 925 | -0.19(-0.72%) |
Jun 20, 2018 | 26.08 | 26.08 | 26.05 | 26.06 | 619 | +0.07(+0.28%) |
Jun 19, 2018 | 25.99 | 25.99 | 25.85 | 25.99 | 1,774 | -0.20(-0.74%) |
Jun 18, 2018 | 26.16 | 26.25 | 26.15 | 26.18 | 3,962 | -0.17(-0.64%) |
Jun 15, 2018 | 26.40 | 26.45 | 26.35 | 26.35 | 1,470 | -0.24(-0.89%) |
Jun 14, 2018 | 26.59 | 26.59 | 26.59 | 26.59 | 213 | -0.08(-0.30%) |
Jun 13, 2018 | 26.63 | 26.67 | 26.63 | 26.67 | 733 | +0.08(+0.28%) |
Jun 12, 2018 | 26.71 | 26.71 | 26.59 | 26.59 | 2,260 | -0.19(-0.69%) |
Jun 11, 2018 | 26.72 | 26.78 | 26.69 | 26.78 | 2,253 | +0.20(+0.75%) |
Jun 08, 2018 | 26.54 | 26.58 | 26.53 | 26.58 | 1,387 | -0.14(-0.52%) |
Jun 07, 2018 | 26.72 | 26.72 | 26.72 | 26.72 | 13 | +0.00(+0.00%) |
Jun 06, 2018 | 26.59 | 26.72 | 26.59 | 26.72 | 726 | +0.20(+0.75%) |
Jun 05, 2018 | 26.52 | 26.52 | 26.43 | 26.52 | 5,407 | +0.00(+0.00%) |
Jun 04, 2018 | 26.52 | 26.52 | 26.52 | 26.52 | 842 | +0.30(+1.16%) |