Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 27.00 | 27.16 | 26.86 | 27.14 | 138,721 | +0.39(+1.44%) |
Mar 28, 2019 | 26.73 | 26.92 | 26.57 | 26.76 | 133,334 | +0.11(+0.40%) |
Mar 27, 2019 | 27.06 | 27.06 | 26.39 | 26.65 | 123,955 | -0.41(-1.50%) |
Mar 26, 2019 | 26.96 | 27.21 | 26.88 | 27.06 | 163,149 | +0.33(+1.23%) |
Mar 25, 2019 | 26.68 | 26.85 | 26.41 | 26.73 | 136,207 | -0.06(-0.22%) |
Mar 22, 2019 | 27.58 | 27.58 | 26.78 | 26.79 | 223,093 | -0.93(-3.35%) |
Mar 21, 2019 | 27.15 | 27.76 | 27.13 | 27.71 | 139,066 | +0.47(+1.74%) |
Mar 20, 2019 | 27.27 | 27.45 | 26.98 | 27.24 | 154,667 | -0.02(-0.07%) |
Mar 19, 2019 | 27.30 | 27.43 | 27.17 | 27.26 | 146,550 | +0.08(+0.28%) |
Mar 18, 2019 | 27.09 | 27.31 | 26.93 | 27.18 | 98,729 | +0.20(+0.75%) |
Mar 15, 2019 | 27.07 | 27.14 | 26.95 | 26.98 | 99,900 | +0.02(+0.07%) |
Mar 14, 2019 | 26.91 | 27.12 | 26.84 | 26.96 | 114,014 | +0.10(+0.36%) |
Mar 13, 2019 | 26.82 | 27.09 | 26.76 | 26.86 | 211,748 | +0.13(+0.47%) |
Mar 12, 2019 | 26.76 | 26.84 | 26.55 | 26.74 | 159,759 | +0.03(+0.11%) |
Mar 11, 2019 | 26.32 | 26.74 | 26.32 | 26.71 | 126,423 | +0.47(+1.80%) |
Mar 08, 2019 | 26.05 | 26.28 | 25.89 | 26.24 | 215,743 | -0.03(-0.11%) |
Mar 07, 2019 | 26.28 | 26.51 | 26.09 | 26.26 | 161,619 | -0.11(-0.40%) |
Mar 06, 2019 | 26.65 | 26.66 | 26.28 | 26.37 | 129,311 | -0.30(-1.12%) |
Mar 05, 2019 | 26.80 | 26.90 | 26.55 | 26.67 | 154,918 | -0.11(-0.40%) |
Mar 04, 2019 | 27.44 | 27.46 | 26.43 | 26.78 | 303,743 | -0.54(-1.98%) |
Mar 01, 2019 | 27.42 | 27.48 | 27.08 | 27.32 | 174,748 | +0.09(+0.32%) |
Feb 28, 2019 | 27.43 | 27.46 | 27.16 | 27.23 | 199,397 | -0.19(-0.70%) |
Feb 27, 2019 | 27.19 | 27.46 | 27.10 | 27.42 | 219,633 | +0.42(+1.54%) |
Feb 26, 2019 | 27.05 | 27.08 | 26.90 | 27.01 | 147,208 | -0.08(-0.29%) |
Feb 25, 2019 | 27.13 | 27.20 | 26.98 | 27.09 | 304,424 | +0.11(+0.39%) |
Feb 22, 2019 | 26.73 | 26.98 | 26.73 | 26.98 | 113,979 | +0.31(+1.16%) |
Feb 21, 2019 | 26.62 | 26.77 | 26.43 | 26.67 | 180,727 | -0.05(-0.18%) |
Feb 20, 2019 | 26.89 | 26.92 | 26.60 | 26.72 | 148,248 | -0.14(-0.50%) |
Feb 19, 2019 | 26.77 | 26.90 | 26.61 | 26.85 | 205,417 | +0.11(+0.40%) |
Feb 15, 2019 | 26.74 | 26.78 | 26.60 | 26.75 | 244,316 | +0.07(+0.25%) |
Feb 14, 2019 | 26.35 | 26.80 | 26.28 | 26.68 | 328,684 | +0.42(+1.58%) |
Feb 13, 2019 | 26.47 | 26.47 | 26.24 | 26.26 | 167,570 | -0.18(-0.69%) |
Feb 12, 2019 | 26.23 | 26.50 | 26.20 | 26.45 | 150,542 | +0.32(+1.22%) |
Feb 11, 2019 | 26.12 | 26.26 | 26.04 | 26.13 | 163,074 | +0.08(+0.30%) |
Feb 08, 2019 | 25.54 | 26.05 | 25.51 | 26.05 | 149,902 | +0.41(+1.58%) |
Feb 07, 2019 | 25.73 | 25.73 | 25.38 | 25.65 | 190,137 | -0.34(-1.30%) |
Feb 06, 2019 | 26.08 | 26.08 | 25.76 | 25.98 | 195,156 | -0.11(-0.41%) |
Feb 05, 2019 | 26.00 | 26.18 | 25.90 | 26.09 | 141,874 | +0.21(+0.82%) |
Feb 04, 2019 | 25.53 | 25.95 | 25.53 | 25.88 | 192,828 | +0.35(+1.36%) |
Feb 01, 2019 | 25.18 | 25.58 | 25.18 | 25.53 | 232,100 | +0.50(+2.01%) |
Jan 31, 2019 | 24.77 | 25.11 | 24.77 | 25.03 | 308,983 | +0.28(+1.13%) |
Jan 30, 2019 | 24.46 | 24.78 | 24.28 | 24.75 | 194,553 | +0.37(+1.51%) |
Jan 29, 2019 | 24.44 | 24.46 | 24.30 | 24.38 | 151,828 | -0.06(-0.24%) |
Jan 28, 2019 | 24.26 | 24.49 | 24.13 | 24.44 | 170,853 | -0.03(-0.12%) |
Jan 25, 2019 | 24.26 | 24.55 | 24.20 | 24.47 | 156,217 | +0.41(+1.69%) |
Jan 24, 2019 | 23.95 | 24.18 | 23.95 | 24.06 | 182,508 | +0.13(+0.52%) |
Jan 23, 2019 | 23.97 | 24.25 | 23.71 | 23.94 | 172,459 | +0.19(+0.81%) |
Jan 22, 2019 | 24.00 | 24.00 | 23.63 | 23.74 | 248,168 | -0.28(-1.17%) |
Jan 18, 2019 | 23.97 | 24.15 | 23.87 | 24.02 | 169,157 | +0.09(+0.38%) |
Jan 17, 2019 | 23.70 | 24.08 | 23.48 | 23.93 | 254,347 | +0.24(+1.00%) |
Jan 16, 2019 | 23.80 | 23.88 | 23.51 | 23.70 | 154,326 | -0.04(-0.16%) |
Jan 15, 2019 | 23.28 | 23.80 | 23.28 | 23.73 | 360,787 | +0.40(+1.70%) |
Jan 14, 2019 | 23.53 | 23.54 | 23.29 | 23.34 | 71,231 | -0.32(-1.35%) |
Jan 11, 2019 | 23.58 | 23.70 | 23.35 | 23.66 | 148,349 | +0.00(+0.00%) |
Jan 10, 2019 | 23.50 | 23.72 | 23.31 | 23.66 | 205,121 | -0.01(-0.04%) |
Jan 09, 2019 | 23.54 | 23.73 | 23.45 | 23.67 | 158,064 | +0.22(+0.95%) |
Jan 08, 2019 | 23.21 | 23.45 | 22.99 | 23.44 | 162,821 | +0.46(+2.02%) |
Jan 07, 2019 | 22.56 | 23.08 | 22.56 | 22.98 | 88,507 | +0.42(+1.84%) |
Jan 04, 2019 | 22.03 | 22.67 | 22.03 | 22.56 | 105,180 | +0.78(+3.59%) |
Jan 03, 2019 | 22.29 | 22.29 | 21.78 | 21.78 | 168,929 | -0.62(-2.76%) |
Jan 02, 2019 | 22.24 | 22.59 | 22.22 | 22.40 | 151,517 | -0.22(-0.98%) |
Dec 31, 2018 | 22.69 | 22.69 | 22.39 | 22.62 | 352,602 | +0.20(+0.90%) |
Dec 28, 2018 | 22.57 | 22.77 | 22.21 | 22.42 | 276,719 | +0.02(+0.09%) |
Dec 27, 2018 | 21.82 | 22.41 | 21.68 | 22.40 | 300,327 | +0.26(+1.18%) |
Dec 26, 2018 | 21.29 | 22.15 | 21.27 | 22.14 | 228,552 | +0.95(+4.47%) |
Dec 24, 2018 | 21.33 | 21.62 | 21.10 | 21.19 | 193,175 | -0.24(-1.13%) |
Dec 21, 2018 | 22.25 | 22.46 | 21.40 | 21.43 | 389,663 | -0.87(-3.90%) |
Dec 20, 2018 | 22.66 | 22.88 | 21.95 | 22.30 | 375,908 | -0.48(-2.12%) |
Dec 19, 2018 | 23.02 | 23.45 | 22.56 | 22.79 | 193,534 | -0.22(-0.97%) |
Dec 18, 2018 | 22.95 | 23.18 | 22.87 | 23.01 | 247,627 | +0.22(+0.97%) |
Dec 17, 2018 | 23.63 | 23.63 | 22.70 | 22.79 | 282,848 | -0.94(-3.94%) |
Dec 14, 2018 | 23.95 | 24.13 | 23.63 | 23.72 | 139,575 | -0.54(-2.23%) |
Dec 13, 2018 | 24.61 | 24.63 | 24.13 | 24.26 | 211,099 | -0.22(-0.90%) |
Dec 12, 2018 | 24.38 | 24.80 | 24.30 | 24.48 | 140,399 | +0.46(+1.93%) |
Dec 11, 2018 | 24.48 | 24.51 | 23.84 | 24.02 | 177,625 | -0.11(-0.44%) |
Dec 10, 2018 | 23.74 | 24.18 | 23.58 | 24.13 | 150,289 | +0.41(+1.75%) |
Dec 07, 2018 | 24.39 | 24.58 | 23.58 | 23.71 | 192,150 | -0.67(-2.73%) |
Dec 06, 2018 | 23.67 | 24.40 | 23.48 | 24.38 | 220,064 | +0.42(+1.77%) |
Dec 04, 2018 | 24.75 | 24.75 | 23.94 | 23.95 | 216,207 | -0.90(-3.61%) |
Dec 03, 2018 | 25.01 | 25.01 | 24.59 | 24.85 | 164,284 | +0.31(+1.26%) |
Nov 30, 2018 | 24.53 | 24.62 | 24.37 | 24.54 | 73,209 | +0.20(+0.83%) |
Nov 29, 2018 | 24.24 | 24.52 | 24.11 | 24.34 | 130,805 | +0.02(+0.08%) |
Nov 28, 2018 | 23.71 | 24.37 | 23.71 | 24.32 | 102,332 | +0.72(+3.06%) |
Nov 27, 2018 | 23.82 | 23.83 | 23.53 | 23.60 | 93,483 | -0.29(-1.21%) |
Nov 26, 2018 | 23.65 | 23.94 | 23.63 | 23.89 | 319,330 | +0.49(+2.10%) |
Nov 23, 2018 | 23.15 | 23.60 | 23.14 | 23.40 | 108,052 | +0.06(+0.25%) |
Nov 21, 2018 | 23.34 | 23.34 | 23.34 | 0 | +0.33(+1.43%) | |
Nov 20, 2018 | 23.04 | 23.40 | 22.76 | 23.01 | 262,816 | -0.40(-1.69%) |
Nov 19, 2018 | 24.51 | 24.55 | 23.38 | 23.40 | 243,343 | -1.14(-4.64%) |
Nov 16, 2018 | 24.41 | 24.63 | 24.23 | 24.54 | 126,302 | -0.01(-0.04%) |
Nov 15, 2018 | 24.10 | 24.65 | 24.01 | 24.55 | 183,710 | +0.45(+1.88%) |
Nov 14, 2018 | 24.44 | 24.58 | 24.03 | 24.10 | 115,734 | -0.11(-0.44%) |
Nov 13, 2018 | 24.30 | 24.52 | 24.06 | 24.21 | 90,853 | -0.04(-0.15%) |
Nov 12, 2018 | 24.80 | 24.83 | 24.13 | 24.24 | 122,439 | -0.60(-2.42%) |
Nov 09, 2018 | 25.29 | 25.29 | 24.61 | 24.84 | 125,161 | -0.54(-2.13%) |
Nov 08, 2018 | 25.36 | 25.56 | 25.25 | 25.38 | 323,465 | +0.07(+0.27%) |
Nov 07, 2018 | 24.77 | 25.82 | 24.73 | 25.31 | 221,667 | +0.67(+2.70%) |
Nov 06, 2018 | 24.30 | 24.79 | 24.30 | 24.65 | 200,800 | +0.27(+1.11%) |
Nov 05, 2018 | 24.52 | 24.52 | 24.15 | 24.38 | 116,006 | -0.14(-0.55%) |
Nov 02, 2018 | 24.81 | 24.93 | 24.37 | 24.51 | 133,768 | +0.01(+0.04%) |
Nov 01, 2018 | 24.19 | 24.54 | 24.00 | 24.50 | 100,488 | +0.46(+1.93%) |
Oct 31, 2018 | 23.76 | 24.26 | 23.76 | 24.04 | 246,971 | +0.59(+2.51%) |
Oct 30, 2018 | 23.13 | 23.49 | 22.98 | 23.45 | 182,892 | +0.35(+1.50%) |
Oct 29, 2018 | 23.76 | 23.96 | 22.79 | 23.11 | 315,548 | -0.31(-1.32%) |
Oct 26, 2018 | 23.35 | 23.76 | 23.00 | 23.41 | 547,518 | -0.59(-2.45%) |
Oct 25, 2018 | 23.70 | 24.10 | 23.68 | 24.00 | 515,986 | +0.44(+1.88%) |
Oct 24, 2018 | 24.54 | 24.72 | 23.53 | 23.56 | 335,584 | -1.01(-4.12%) |
Oct 23, 2018 | 24.34 | 24.71 | 24.16 | 24.57 | 120,633 | -0.10(-0.39%) |
Oct 22, 2018 | 24.60 | 24.84 | 24.44 | 24.67 | 272,974 | +0.21(+0.87%) |
Oct 19, 2018 | 24.94 | 25.07 | 24.44 | 24.46 | 183,439 | -0.42(-1.71%) |
Oct 18, 2018 | 25.25 | 25.29 | 24.75 | 24.88 | 105,217 | -0.40(-1.56%) |
Oct 17, 2018 | 25.31 | 25.31 | 25.00 | 25.28 | 129,408 | +0.00(+0.00%) |
Oct 16, 2018 | 24.75 | 25.32 | 24.71 | 25.28 | 308,589 | +0.69(+2.82%) |
Oct 15, 2018 | 24.55 | 24.75 | 24.38 | 24.58 | 276,251 | -0.10(-0.39%) |
Oct 12, 2018 | 24.44 | 24.83 | 24.27 | 24.68 | 173,899 | +0.55(+2.28%) |
Oct 11, 2018 | 24.30 | 24.83 | 24.02 | 24.13 | 613,318 | -0.42(-1.73%) |
Oct 10, 2018 | 25.47 | 25.62 | 24.49 | 24.55 | 383,463 | -0.79(-3.12%) |
Oct 09, 2018 | 25.47 | 25.61 | 25.27 | 25.34 | 183,514 | -0.24(-0.94%) |
Oct 08, 2018 | 26.00 | 26.00 | 25.27 | 25.58 | 223,812 | -0.53(-2.03%) |
Oct 05, 2018 | 26.40 | 26.47 | 25.87 | 26.11 | 221,496 | -0.24(-0.91%) |
Oct 04, 2018 | 26.78 | 26.78 | 26.23 | 26.36 | 225,100 | -0.48(-1.80%) |
Oct 03, 2018 | 26.76 | 26.94 | 26.70 | 26.84 | 160,657 | +0.16(+0.61%) |
Oct 02, 2018 | 27.16 | 27.16 | 26.63 | 26.67 | 174,072 | -0.48(-1.78%) |
Oct 01, 2018 | 27.72 | 27.72 | 27.09 | 27.16 | 141,099 | -0.35(-1.26%) |
Sep 28, 2018 | 27.32 | 27.57 | 27.32 | 27.50 | 125,369 | +0.13(+0.49%) |
Sep 27, 2018 | 27.36 | 27.49 | 27.32 | 27.37 | 136,665 | +0.06(+0.21%) |
Sep 26, 2018 | 27.58 | 27.58 | 27.27 | 27.31 | 195,773 | -0.11(-0.40%) |
Sep 25, 2018 | 27.32 | 27.47 | 27.27 | 27.42 | 102,942 | +0.21(+0.76%) |
Sep 24, 2018 | 27.12 | 27.30 | 26.98 | 27.21 | 449,506 | +0.08(+0.28%) |
Sep 21, 2018 | 27.20 | 27.25 | 27.09 | 27.14 | 175,558 | +0.02(+0.07%) |
Sep 20, 2018 | 27.15 | 27.21 | 27.03 | 27.12 | 140,069 | +0.08(+0.29%) |
Sep 19, 2018 | 27.40 | 27.40 | 26.87 | 27.04 | 154,857 | -0.29(-1.06%) |
Sep 18, 2018 | 27.23 | 27.46 | 27.23 | 27.33 | 238,265 | +0.10(+0.35%) |
Sep 17, 2018 | 27.75 | 27.75 | 27.17 | 27.23 | 139,904 | -0.63(-2.25%) |
Sep 14, 2018 | 27.71 | 27.89 | 27.65 | 27.86 | 138,227 | +0.23(+0.84%) |
Sep 13, 2018 | 27.69 | 27.83 | 27.53 | 27.63 | 168,145 | +0.00(+0.00%) |
Sep 12, 2018 | 27.54 | 27.67 | 27.25 | 27.63 | 126,471 | +0.05(+0.17%) |
Sep 11, 2018 | 27.49 | 27.65 | 27.41 | 27.58 | 205,495 | +0.05(+0.18%) |
Sep 10, 2018 | 27.51 | 27.56 | 27.41 | 27.53 | 128,530 | +0.18(+0.67%) |
Sep 07, 2018 | 27.30 | 27.60 | 27.15 | 27.35 | 234,043 | +0.05(+0.18%) |
Sep 06, 2018 | 27.28 | 27.39 | 27.13 | 27.30 | 143,467 | +0.11(+0.39%) |
Sep 05, 2018 | 27.68 | 27.69 | 26.96 | 27.19 | 172,256 | -0.44(-1.61%) |
Sep 04, 2018 | 27.56 | 27.67 | 27.40 | 27.64 | 146,909 | +0.00(+0.00%) |
Aug 31, 2018 | 27.64 | 27.64 | 27.64 | 0 | +0.17(+0.63%) | |
Aug 30, 2018 | 27.64 | 27.65 | 27.43 | 27.46 | 207,446 | -0.19(-0.70%) |
Aug 29, 2018 | 27.43 | 27.69 | 27.39 | 27.66 | 235,680 | +0.23(+0.84%) |
Aug 28, 2018 | 27.33 | 27.45 | 27.26 | 27.43 | 195,823 | +0.16(+0.60%) |
Aug 27, 2018 | 27.37 | 27.37 | 27.13 | 27.26 | 435,558 | +0.04(+0.14%) |
Aug 24, 2018 | 26.85 | 27.24 | 26.83 | 27.22 | 183,543 | +0.58(+2.17%) |
Aug 23, 2018 | 26.60 | 26.73 | 26.46 | 26.64 | 114,564 | +0.10(+0.36%) |
Aug 22, 2018 | 26.34 | 26.61 | 26.30 | 26.55 | 106,141 | +0.21(+0.81%) |
Aug 21, 2018 | 26.28 | 26.47 | 26.28 | 26.34 | 186,284 | +0.14(+0.52%) |
Aug 20, 2018 | 26.20 | 26.25 | 26.06 | 26.20 | 169,712 | +0.10(+0.37%) |
Aug 17, 2018 | 25.90 | 26.13 | 25.85 | 26.11 | 81,609 | +0.15(+0.59%) |
Aug 16, 2018 | 25.97 | 26.12 | 25.94 | 25.95 | 132,875 | +0.22(+0.86%) |
Aug 15, 2018 | 25.81 | 25.90 | 25.46 | 25.73 | 147,823 | -0.24(-0.93%) |
Aug 14, 2018 | 25.94 | 25.99 | 25.75 | 25.97 | 232,811 | +0.08(+0.30%) |
Aug 13, 2018 | 26.06 | 26.19 | 25.85 | 25.89 | 259,093 | -0.19(-0.74%) |
Aug 10, 2018 | 25.96 | 26.16 | 25.83 | 26.09 | 282,158 | -0.11(-0.41%) |
Aug 09, 2018 | 26.13 | 26.33 | 26.13 | 26.19 | 205,568 | +0.17(+0.67%) |
Aug 08, 2018 | 25.87 | 26.08 | 25.85 | 26.02 | 193,349 | +0.10(+0.37%) |
Aug 07, 2018 | 25.89 | 25.99 | 25.83 | 25.92 | 106,048 | +0.05(+0.19%) |
Aug 06, 2018 | 25.53 | 25.88 | 25.53 | 25.87 | 213,246 | +0.37(+1.44%) |
Aug 03, 2018 | 25.50 | 25.54 | 25.27 | 25.51 | 139,264 | -0.16(-0.64%) |
Aug 02, 2018 | 25.08 | 25.71 | 25.08 | 25.67 | 132,326 | +0.57(+2.27%) |
Aug 01, 2018 | 25.14 | 25.21 | 25.02 | 25.10 | 259,283 | -0.11(-0.42%) |
Jul 31, 2018 | 25.22 | 25.40 | 24.96 | 25.21 | 191,785 | -0.03(-0.11%) |
Jul 30, 2018 | 25.90 | 25.93 | 25.13 | 25.24 | 215,940 | -0.67(-2.60%) |
Jul 27, 2018 | 26.47 | 26.52 | 25.74 | 25.91 | 203,245 | -0.71(-2.68%) |
Jul 26, 2018 | 26.65 | 26.74 | 26.41 | 26.63 | 384,359 | -0.04(-0.14%) |
Jul 25, 2018 | 26.39 | 26.70 | 26.35 | 26.66 | 171,953 | +0.37(+1.39%) |
Jul 24, 2018 | 26.84 | 26.85 | 26.17 | 26.30 | 177,845 | -0.37(-1.37%) |
Jul 23, 2018 | 26.78 | 26.78 | 26.53 | 26.66 | 204,543 | -0.07(-0.25%) |
Jul 20, 2018 | 26.73 | 26.85 | 26.67 | 26.73 | 125,860 | +0.01(+0.04%) |
Jul 19, 2018 | 26.73 | 26.83 | 26.64 | 26.72 | 145,035 | -0.10(-0.36%) |
Jul 18, 2018 | 26.80 | 26.83 | 26.67 | 26.82 | 263,521 | +0.03(+0.11%) |
Jul 17, 2018 | 26.54 | 26.84 | 26.53 | 26.79 | 221,913 | +0.24(+0.91%) |
Jul 16, 2018 | 26.71 | 26.76 | 26.51 | 26.55 | 171,595 | -0.07(-0.25%) |
Jul 13, 2018 | 26.83 | 26.83 | 26.53 | 26.62 | 155,714 | -0.15(-0.58%) |
Jul 12, 2018 | 26.35 | 26.81 | 26.32 | 26.77 | 151,154 | +0.61(+2.32%) |
Jul 11, 2018 | 26.02 | 26.22 | 25.84 | 26.16 | 88,671 | +0.02(+0.07%) |
Jul 10, 2018 | 26.11 | 26.27 | 26.10 | 26.14 | 92,620 | +0.03(+0.11%) |
Jul 09, 2018 | 26.18 | 26.18 | 25.99 | 26.11 | 100,489 | +0.09(+0.33%) |
Jul 06, 2018 | 25.77 | 26.09 | 25.77 | 26.03 | 70,534 | +0.30(+1.16%) |
Jul 05, 2018 | 25.79 | 25.51 | 25.73 | 137,052 | +0.01(+0.04%) | |
Jul 03, 2018 | 25.72 | 25.72 | 25.72 | 0 | -0.05(-0.19%) | |
Jul 02, 2018 | 25.28 | 25.77 | 25.20 | 25.77 | 118,309 | +0.33(+1.29%) |
Jun 29, 2018 | 25.37 | 25.59 | 25.35 | 25.44 | 129,213 | +0.13(+0.50%) |
Jun 28, 2018 | 25.00 | 25.37 | 24.91 | 25.31 | 185,486 | +0.30(+1.20%) |
Jun 27, 2018 | 25.48 | 25.53 | 25.00 | 25.02 | 176,083 | -0.42(-1.67%) |
Jun 26, 2018 | 25.31 | 25.51 | 25.16 | 25.44 | 155,329 | +0.22(+0.88%) |
Jun 25, 2018 | 25.76 | 25.76 | 24.99 | 25.22 | 696,367 | -0.64(-2.46%) |
Jun 22, 2018 | 26.33 | 26.38 | 25.80 | 25.85 | 273,919 | -0.35(-1.33%) |
Jun 21, 2018 | 26.50 | 26.62 | 26.19 | 26.20 | 173,982 | -0.27(-1.03%) |
Jun 20, 2018 | 26.48 | 26.63 | 26.42 | 26.47 | 347,354 | +0.13(+0.51%) |
Jun 19, 2018 | 26.43 | 26.43 | 26.03 | 26.34 | 492,324 | -0.27(-1.03%) |
Jun 18, 2018 | 26.54 | 26.65 | 26.32 | 26.61 | 175,815 | +0.09(+0.35%) |
Jun 15, 2018 | 26.67 | 26.67 | 26.52 | 142,446 | -0.15(-0.57%) | |
Jun 14, 2018 | 26.59 | 26.84 | 26.51 | 26.67 | 272,761 | +0.17(+0.64%) |
Jun 13, 2018 | 26.48 | 26.66 | 26.42 | 26.50 | 169,143 | -0.01(-0.04%) |
Jun 12, 2018 | 26.31 | 26.51 | 26.29 | 26.51 | 277,820 | +0.26(+0.99%) |
Jun 11, 2018 | 26.15 | 26.30 | 26.15 | 26.25 | 160,068 | +0.09(+0.33%) |
Jun 08, 2018 | 25.96 | 26.18 | 25.94 | 26.16 | 158,773 | +0.17(+0.67%) |
Jun 07, 2018 | 26.30 | 26.32 | 25.76 | 25.99 | 349,878 | -0.30(-1.14%) |
Jun 06, 2018 | 26.27 | 26.31 | 26.07 | 26.29 | 228,444 | +0.13(+0.48%) |
Jun 05, 2018 | 26.03 | 26.16 | 25.95 | 26.16 | 176,786 | +0.21(+0.82%) |
Jun 04, 2018 | 25.96 | 26.02 | 25.70 | 25.95 | 197,109 | +0.15(+0.60%) |
Jun 01, 2018 | 25.73 | 25.84 | 25.63 | 25.80 | 217,284 | +0.27(+1.06%) |
May 31, 2018 | 25.65 | 25.75 | 25.48 | 25.53 | 144,409 | -0.06(-0.23%) |
May 30, 2018 | 25.45 | 25.66 | 25.36 | 25.59 | 195,199 | +0.27(+1.07%) |
May 29, 2018 | 25.36 | 25.44 | 25.21 | 25.32 | 208,503 | -0.20(-0.79%) |
May 25, 2018 | 25.52 | 25.52 | 25.52 | 0 | -0.13(-0.49%) | |
May 24, 2018 | 25.56 | 25.69 | 25.47 | 25.64 | 180,813 | +0.17(+0.68%) |
May 23, 2018 | 25.23 | 25.50 | 25.17 | 25.47 | 116,043 | +0.11(+0.42%) |
May 22, 2018 | 25.69 | 25.72 | 25.35 | 25.36 | 157,889 | -0.24(-0.94%) |
May 21, 2018 | 25.68 | 25.72 | 25.47 | 25.61 | 130,127 | +0.09(+0.34%) |
May 18, 2018 | 25.43 | 25.60 | 25.43 | 25.52 | 96,401 | +0.08(+0.30%) |
May 17, 2018 | 25.39 | 25.58 | 25.33 | 25.44 | 130,430 | +0.06(+0.23%) |
May 16, 2018 | 25.48 | 25.53 | 25.35 | 25.38 | 249,388 | -0.13(-0.49%) |
May 15, 2018 | 25.47 | 25.52 | 25.22 | 25.51 | 350,850 | -0.05(-0.19%) |
May 14, 2018 | 25.83 | 25.87 | 25.48 | 25.56 | 219,296 | -0.10(-0.38%) |
May 11, 2018 | 25.89 | 25.89 | 25.60 | 25.65 | 257,896 | -0.69(-2.63%) |
May 10, 2018 | 26.21 | 26.39 | 26.12 | 26.35 | 450,395 | +0.24(+0.92%) |
May 09, 2018 | 25.79 | 26.14 | 25.79 | 26.11 | 324,411 | +0.39(+1.50%) |
May 08, 2018 | 25.42 | 25.76 | 25.37 | 25.72 | 169,263 | +0.25(+0.98%) |
May 07, 2018 | 25.28 | 25.55 | 25.24 | 25.47 | 310,815 | +0.25(+0.99%) |
May 04, 2018 | 24.90 | 25.30 | 24.80 | 25.22 | 142,646 | +0.26(+1.04%) |
May 03, 2018 | 24.98 | 25.04 | 24.63 | 24.96 | 92,679 | -0.06(-0.23%) |
May 02, 2018 | 25.10 | 25.25 | 24.97 | 25.02 | 220,429 | +0.01(+0.04%) |
May 01, 2018 | 24.96 | 25.05 | 24.73 | 25.01 | 151,876 | +0.08(+0.31%) |
Apr 30, 2018 | 25.01 | 25.12 | 24.85 | 24.93 | 154,923 | -0.06(-0.23%) |
Apr 27, 2018 | 25.23 | 25.28 | 24.91 | 24.99 | 206,076 | -0.23(-0.92%) |
Apr 26, 2018 | 25.04 | 25.30 | 24.99 | 25.22 | 145,943 | +0.29(+1.16%) |
Apr 25, 2018 | 24.99 | 25.08 | 24.60 | 24.93 | 407,152 | -0.15(-0.62%) |
Apr 24, 2018 | 25.43 | 25.60 | 24.95 | 25.09 | 274,988 | -0.24(-0.95%) |
Apr 23, 2018 | 25.41 | 25.48 | 25.21 | 25.33 | 290,098 | -0.01(-0.04%) |
Apr 20, 2018 | 25.55 | 25.55 | 25.26 | 25.34 | 636,537 | -0.17(-0.68%) |
Apr 19, 2018 | 25.62 | 25.62 | 25.44 | 25.51 | 407,926 | -0.11(-0.41%) |
Apr 18, 2018 | 25.57 | 25.66 | 25.38 | 25.62 | 528,188 | +0.13(+0.53%) |
Apr 17, 2018 | 25.22 | 25.53 | 25.19 | 25.48 | 518,222 | +0.41(+1.65%) |
Apr 16, 2018 | 25.02 | 25.21 | 24.88 | 25.07 | 380,249 | +0.28(+1.13%) |
Apr 13, 2018 | 24.97 | 25.07 | 24.63 | 24.79 | 253,559 | -0.07(-0.27%) |
Apr 12, 2018 | 24.70 | 24.95 | 24.66 | 24.85 | 528,553 | +0.31(+1.26%) |
Apr 11, 2018 | 24.36 | 24.75 | 24.30 | 24.55 | 266,623 | +0.05(+0.20%) |
Apr 10, 2018 | 24.39 | 24.57 | 24.23 | 24.50 | 122,312 | +0.43(+1.80%) |
Apr 09, 2018 | 24.16 | 24.43 | 24.05 | 24.06 | 102,577 | -0.03(-0.12%) |
Apr 06, 2018 | 24.32 | 24.51 | 23.97 | 24.09 | 118,255 | -0.41(-1.69%) |
Apr 05, 2018 | 24.37 | 24.57 | 24.25 | 24.51 | 88,807 | +0.30(+1.23%) |
Apr 04, 2018 | 23.64 | 24.27 | 23.50 | 24.21 | 107,665 | +0.20(+0.84%) |
Apr 03, 2018 | 23.83 | 24.05 | 23.74 | 24.01 | 191,177 | +0.29(+1.22%) |