Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2019 | 20.84 | 20.84 | 20.62 | 20.73 | 4,600 | -0.03(-0.14%) |
Mar 28, 2019 | 20.56 | 20.82 | 20.56 | 20.76 | 7,502 | +0.01(+0.04%) |
Mar 27, 2019 | 20.39 | 20.75 | 20.39 | 20.75 | 2,661 | +0.17(+0.82%) |
Mar 26, 2019 | 20.45 | 20.75 | 20.45 | 20.58 | 3,711 | +0.09(+0.44%) |
Mar 25, 2019 | 20.29 | 20.55 | 20.26 | 20.49 | 11,539 | +0.04(+0.18%) |
Mar 22, 2019 | 20.85 | 20.85 | 20.41 | 20.45 | 15,500 | -0.43(-2.07%) |
Mar 21, 2019 | 20.85 | 20.92 | 20.85 | 20.89 | 2,164 | +0.02(+0.10%) |
Mar 20, 2019 | 20.93 | 20.93 | 20.80 | 20.86 | 3,494 | -0.12(-0.55%) |
Mar 19, 2019 | 20.97 | 21.08 | 20.96 | 20.98 | 6,782 | -0.06(-0.30%) |
Mar 18, 2019 | 21.05 | 21.11 | 20.97 | 21.04 | 7,210 | +0.02(+0.08%) |
Mar 15, 2019 | 20.92 | 21.12 | 20.92 | 21.03 | 5,400 | +0.04(+0.20%) |
Mar 14, 2019 | 21.03 | 21.03 | 20.97 | 20.98 | 2,374 | -0.09(-0.42%) |
Mar 13, 2019 | 21.05 | 21.18 | 21.01 | 21.07 | 3,909 | +0.07(+0.34%) |
Mar 12, 2019 | 20.91 | 21.04 | 20.91 | 21.00 | 7,353 | -0.05(-0.22%) |
Mar 11, 2019 | 20.94 | 21.16 | 20.94 | 21.05 | 8,462 | -0.05(-0.22%) |
Mar 08, 2019 | 21.18 | 21.18 | 20.97 | 21.09 | 5,600 | -0.15(-0.70%) |
Mar 07, 2019 | 21.19 | 21.25 | 21.02 | 21.24 | 11,411 | -0.11(-0.52%) |
Mar 06, 2019 | 21.43 | 21.43 | 21.30 | 21.35 | 8,513 | -0.20(-0.95%) |
Mar 05, 2019 | 21.74 | 21.74 | 21.41 | 21.56 | 8,750 | -0.07(-0.32%) |
Mar 04, 2019 | 21.75 | 21.75 | 21.56 | 21.63 | 4,312 | -0.15(-0.71%) |
Mar 01, 2019 | 21.75 | 21.92 | 21.71 | 21.78 | 4,700 | +0.02(+0.10%) |
Feb 28, 2019 | 21.73 | 21.84 | 21.66 | 21.76 | 2,084 | -0.13(-0.58%) |
Feb 27, 2019 | 21.91 | 21.91 | 21.79 | 21.88 | 895 | -0.07(-0.30%) |
Feb 26, 2019 | 21.91 | 22.02 | 21.85 | 21.95 | 5,543 | +0.12(+0.57%) |
Feb 25, 2019 | 21.88 | 22.03 | 21.77 | 21.82 | 5,542 | +0.02(+0.07%) |
Feb 22, 2019 | 21.76 | 21.82 | 21.76 | 21.81 | 2,900 | -0.07(-0.30%) |
Feb 21, 2019 | 21.93 | 22.01 | 21.71 | 21.88 | 3,593 | -0.01(-0.07%) |
Feb 20, 2019 | 21.79 | 21.92 | 21.79 | 21.89 | 5,872 | -0.00(-0.02%) |
Feb 19, 2019 | 21.78 | 21.95 | 21.57 | 21.89 | 8,355 | -0.11(-0.48%) |
Feb 15, 2019 | 22.01 | 22.02 | 21.97 | 22.00 | 3,500 | +0.00(+0.00%) |
Feb 14, 2019 | 21.97 | 22.00 | 21.97 | 22.00 | 2,503 | +0.07(+0.34%) |
Feb 13, 2019 | 21.94 | 21.94 | 21.93 | 21.93 | 488 | +0.04(+0.19%) |
Feb 12, 2019 | 21.88 | 22.01 | 21.85 | 21.88 | 2,205 | -0.03(-0.12%) |
Feb 11, 2019 | 21.90 | 21.91 | 21.78 | 21.91 | 8,308 | +0.15(+0.67%) |
Feb 08, 2019 | 21.75 | 21.79 | 21.68 | 21.77 | 10,700 | -0.03(-0.13%) |
Feb 07, 2019 | 21.73 | 21.90 | 21.73 | 21.79 | 6,784 | +0.02(+0.10%) |
Feb 06, 2019 | 21.81 | 21.81 | 21.72 | 21.77 | 5,151 | -0.12(-0.57%) |
Feb 05, 2019 | 21.93 | 22.04 | 21.84 | 21.89 | 3,218 | -0.08(-0.34%) |
Feb 04, 2019 | 21.98 | 22.04 | 21.93 | 21.97 | 1,747 | +0.08(+0.37%) |
Feb 01, 2019 | 22.05 | 22.05 | 21.84 | 21.89 | 3,200 | +0.05(+0.23%) |
Jan 31, 2019 | 21.91 | 21.97 | 21.81 | 21.84 | 4,501 | -0.31(-1.40%) |
Jan 30, 2019 | 22.26 | 22.28 | 22.14 | 22.15 | 7,592 | -0.11(-0.49%) |
Jan 29, 2019 | 22.32 | 22.32 | 22.14 | 22.26 | 8,325 | -0.09(-0.41%) |
Jan 28, 2019 | 22.40 | 22.40 | 22.31 | 22.35 | 2,362 | +0.04(+0.19%) |
Jan 25, 2019 | 21.96 | 22.36 | 21.96 | 22.31 | 7,600 | +0.20(+0.93%) |
Jan 24, 2019 | 22.03 | 22.19 | 22.03 | 22.11 | 6,033 | -0.08(-0.34%) |
Jan 23, 2019 | 22.04 | 22.18 | 22.02 | 22.18 | 6,480 | +0.28(+1.26%) |
Jan 22, 2019 | 22.14 | 22.15 | 21.79 | 21.90 | 42,854 | -0.25(-1.14%) |
Jan 18, 2019 | 22.26 | 22.30 | 22.01 | 22.16 | 2,900 | -0.09(-0.42%) |
Jan 17, 2019 | 22.04 | 22.25 | 22.01 | 22.25 | 3,628 | +0.10(+0.46%) |
Jan 16, 2019 | 22.04 | 22.42 | 22.04 | 22.15 | 867 | +0.06(+0.26%) |
Jan 15, 2019 | 21.94 | 22.35 | 21.88 | 22.09 | 2,106 | -0.06(-0.28%) |
Jan 14, 2019 | 22.27 | 22.27 | 21.99 | 22.15 | 2,690 | -0.12(-0.52%) |
Jan 11, 2019 | 22.18 | 22.28 | 21.94 | 22.27 | 7,300 | -0.10(-0.46%) |
Jan 10, 2019 | 22.50 | 22.50 | 22.25 | 22.37 | 4,836 | -0.02(-0.10%) |
Jan 09, 2019 | 22.23 | 22.54 | 22.23 | 22.39 | 10,652 | +0.31(+1.39%) |
Jan 08, 2019 | 22.43 | 22.43 | 21.92 | 22.09 | 9,657 | -0.05(-0.24%) |
Jan 07, 2019 | 22.30 | 22.41 | 21.95 | 22.14 | 9,674 | -0.26(-1.15%) |
Jan 04, 2019 | 22.02 | 22.40 | 21.81 | 22.40 | 5,200 | +0.63(+2.89%) |
Jan 03, 2019 | 22.31 | 22.31 | 21.75 | 21.77 | 286,069 | -0.44(-1.98%) |
Jan 02, 2019 | 21.95 | 22.23 | 21.68 | 22.21 | 6,756 | +0.32(+1.44%) |
Dec 31, 2018 | 21.85 | 22.13 | 21.82 | 21.89 | 3,500 | -0.04(-0.16%) |
Dec 28, 2018 | 21.71 | 22.22 | 21.63 | 21.93 | 2,600 | +0.35(+1.62%) |
Dec 27, 2018 | 22.03 | 22.22 | 21.58 | 21.58 | 6,239 | -0.43(-1.97%) |
Dec 26, 2018 | 22.00 | 22.19 | 21.90 | 22.01 | 9,801 | -0.09(-0.40%) |
Dec 24, 2018 | 21.81 | 22.10 | 21.59 | 22.10 | 8,500 | +0.20(+0.91%) |
Dec 21, 2018 | 21.73 | 21.90 | 21.36 | 21.90 | 20,900 | +0.04(+0.18%) |
Dec 20, 2018 | 21.78 | 21.93 | 21.27 | 21.86 | 23,805 | +0.12(+0.56%) |
Dec 19, 2018 | 21.84 | 21.99 | 21.50 | 21.74 | 31,673 | -0.16(-0.74%) |
Dec 18, 2018 | 21.74 | 21.98 | 21.74 | 21.90 | 10,834 | +0.12(+0.53%) |
Dec 17, 2018 | 21.66 | 22.01 | 21.52 | 21.79 | 29,164 | -0.02(-0.11%) |
Dec 14, 2018 | 21.69 | 22.02 | 21.55 | 21.81 | 14,100 | -0.06(-0.27%) |
Dec 13, 2018 | 22.11 | 22.11 | 21.78 | 21.87 | 11,586 | -0.37(-1.66%) |
Dec 12, 2018 | 22.43 | 22.43 | 22.16 | 22.24 | 12,168 | -0.04(-0.17%) |
Dec 11, 2018 | 22.40 | 22.67 | 22.05 | 22.27 | 5,242 | +0.04(+0.19%) |
Dec 10, 2018 | 22.33 | 22.40 | 22.01 | 22.23 | 16,303 | +0.03(+0.15%) |
Dec 07, 2018 | 22.39 | 23.01 | 22.20 | 22.20 | 5,200 | -0.18(-0.80%) |
Dec 06, 2018 | 22.31 | 22.57 | 22.20 | 22.38 | 12,588 | -0.22(-0.98%) |
Dec 04, 2018 | 22.84 | 22.92 | 22.50 | 22.60 | 48,700 | -0.32(-1.40%) |
Dec 03, 2018 | 23.00 | 23.38 | 22.80 | 22.92 | 14,091 | -0.03(-0.13%) |
Nov 30, 2018 | 22.88 | 23.08 | 22.87 | 22.95 | 4,600 | -0.19(-0.83%) |
Nov 29, 2018 | 23.12 | 23.15 | 22.80 | 23.14 | 5,252 | -0.01(-0.04%) |
Nov 28, 2018 | 22.91 | 23.26 | 22.85 | 23.15 | 22,165 | +0.20(+0.88%) |
Nov 27, 2018 | 23.16 | 23.24 | 22.94 | 22.95 | 5,098 | -0.33(-1.43%) |
Nov 26, 2018 | 23.26 | 23.42 | 23.26 | 23.28 | 13,742 | +0.10(+0.44%) |
Nov 23, 2018 | 23.19 | 23.24 | 23.18 | 23.18 | 800 | +0.01(+0.04%) |
Nov 21, 2018 | 23.17 | 23.17 | 23.17 | 0 | +0.47(+2.07%) | |
Nov 20, 2018 | 22.67 | 22.89 | 22.65 | 22.70 | 48,937 | -0.35(-1.52%) |
Nov 19, 2018 | 23.46 | 23.52 | 23.05 | 23.05 | 30,451 | -0.31(-1.33%) |
Nov 16, 2018 | 23.41 | 23.41 | 23.23 | 23.36 | 3,500 | -0.31(-1.31%) |
Nov 15, 2018 | 23.31 | 23.67 | 23.31 | 23.67 | 3,464 | +0.14(+0.59%) |
Nov 14, 2018 | 23.81 | 23.81 | 23.39 | 23.53 | 13,661 | -0.34(-1.40%) |
Nov 13, 2018 | 23.96 | 24.06 | 23.85 | 23.87 | 7,673 | +0.03(+0.11%) |
Nov 12, 2018 | 23.56 | 23.85 | 23.48 | 23.84 | 48,407 | +0.14(+0.59%) |
Nov 09, 2018 | 24.06 | 24.06 | 23.55 | 23.70 | 41,800 | -0.36(-1.48%) |
Nov 08, 2018 | 23.82 | 24.08 | 23.69 | 24.05 | 9,008 | +0.13(+0.56%) |
Nov 07, 2018 | 24.06 | 24.06 | 23.67 | 23.92 | 12,443 | -0.13(-0.53%) |
Nov 06, 2018 | 23.94 | 24.05 | 23.78 | 24.05 | 4,415 | +0.05(+0.20%) |
Nov 05, 2018 | 23.97 | 24.06 | 23.95 | 24.00 | 3,183 | +0.05(+0.21%) |
Nov 02, 2018 | 24.04 | 24.19 | 23.95 | 23.95 | 31,800 | -0.01(-0.03%) |
Nov 01, 2018 | 23.91 | 23.97 | 23.76 | 23.96 | 5,458 | +0.09(+0.36%) |
Oct 31, 2018 | 24.29 | 24.29 | 23.86 | 23.87 | 30,754 | -0.34(-1.39%) |
Oct 30, 2018 | 23.93 | 24.22 | 23.88 | 24.21 | 18,234 | +0.74(+3.16%) |
Oct 29, 2018 | 23.49 | 23.96 | 23.43 | 23.47 | 22,486 | +0.12(+0.50%) |
Oct 26, 2018 | 23.39 | 23.52 | 23.14 | 23.35 | 13,600 | -0.16(-0.68%) |
Oct 25, 2018 | 23.05 | 23.60 | 21.43 | 23.51 | 16,932 | +0.32(+1.38%) |
Oct 24, 2018 | 23.32 | 23.63 | 22.95 | 23.19 | 12,059 | -0.38(-1.61%) |
Oct 23, 2018 | 23.43 | 23.57 | 23.01 | 23.57 | 19,082 | -0.08(-0.33%) |
Oct 22, 2018 | 23.44 | 23.75 | 23.30 | 23.65 | 11,425 | -0.05(-0.22%) |
Oct 19, 2018 | 23.75 | 23.95 | 23.70 | 23.70 | 1,400 | -0.03(-0.11%) |
Oct 18, 2018 | 23.81 | 23.81 | 23.70 | 23.73 | 9,194 | -0.29(-1.22%) |
Oct 17, 2018 | 24.31 | 24.31 | 23.75 | 24.02 | 12,116 | -0.08(-0.34%) |
Oct 16, 2018 | 23.84 | 24.10 | 23.84 | 24.10 | 12,235 | +0.17(+0.71%) |
Oct 15, 2018 | 23.58 | 24.00 | 23.57 | 23.93 | 12,029 | +0.22(+0.93%) |
Oct 12, 2018 | 23.81 | 23.88 | 23.63 | 23.71 | 15,900 | -0.09(-0.38%) |
Oct 11, 2018 | 23.61 | 24.05 | 23.58 | 23.80 | 15,059 | +0.03(+0.13%) |
Oct 10, 2018 | 24.20 | 24.20 | 23.74 | 23.77 | 85,360 | -0.43(-1.78%) |
Oct 09, 2018 | 24.32 | 24.33 | 24.11 | 24.20 | 23,653 | -0.02(-0.09%) |
Oct 08, 2018 | 24.07 | 24.27 | 24.04 | 24.22 | 44,565 | -0.05(-0.19%) |
Oct 05, 2018 | 24.20 | 24.43 | 23.98 | 24.27 | 98,200 | -0.07(-0.29%) |
Oct 04, 2018 | 24.51 | 24.53 | 24.27 | 24.34 | 21,988 | -0.40(-1.63%) |
Oct 03, 2018 | 24.44 | 24.74 | 24.42 | 24.74 | 19,521 | +0.24(+1.00%) |
Oct 02, 2018 | 24.81 | 24.88 | 24.49 | 24.50 | 45,319 | -0.52(-2.08%) |
Oct 01, 2018 | 25.15 | 25.15 | 25.02 | 25.02 | 5,443 | -0.28(-1.11%) |
Sep 28, 2018 | 25.18 | 25.41 | 25.18 | 25.30 | 6,500 | +0.06(+0.24%) |
Sep 27, 2018 | 25.08 | 25.24 | 25.08 | 25.24 | 4,007 | -0.07(-0.29%) |
Sep 26, 2018 | 25.07 | 25.37 | 25.07 | 25.31 | 5,206 | +0.07(+0.29%) |
Sep 25, 2018 | 25.19 | 25.27 | 25.13 | 25.24 | 9,037 | +0.04(+0.17%) |
Sep 24, 2018 | 25.35 | 25.35 | 25.12 | 25.20 | 11,666 | -0.09(-0.36%) |
Sep 21, 2018 | 25.27 | 25.53 | 25.26 | 25.29 | 6,000 | -0.04(-0.14%) |
Sep 20, 2018 | 25.15 | 25.33 | 25.14 | 25.33 | 16,531 | +0.12(+0.49%) |
Sep 19, 2018 | 25.27 | 25.48 | 25.19 | 25.20 | 13,169 | -0.18(-0.71%) |
Sep 18, 2018 | 25.26 | 25.42 | 25.26 | 25.38 | 14,878 | +0.03(+0.12%) |
Sep 17, 2018 | 25.67 | 25.67 | 25.31 | 25.35 | 4,849 | -0.26(-1.02%) |
Sep 14, 2018 | 25.43 | 25.61 | 25.40 | 25.61 | 8,500 | +0.08(+0.31%) |
Sep 13, 2018 | 25.50 | 25.62 | 25.43 | 25.53 | 7,609 | -0.01(-0.04%) |
Sep 12, 2018 | 25.55 | 25.60 | 25.40 | 25.54 | 14,467 | -0.09(-0.35%) |
Sep 11, 2018 | 25.70 | 25.70 | 25.60 | 25.63 | 6,142 | -0.08(-0.30%) |
Sep 10, 2018 | 25.66 | 25.71 | 25.63 | 25.71 | 15,763 | +0.11(+0.42%) |
Sep 07, 2018 | 25.67 | 25.82 | 25.60 | 25.60 | 6,900 | -0.25(-0.97%) |
Sep 06, 2018 | 25.93 | 26.14 | 25.85 | 25.85 | 3,007 | -0.19(-0.73%) |
Sep 05, 2018 | 26.00 | 26.05 | 25.89 | 26.04 | 5,875 | -0.08(-0.30%) |
Sep 04, 2018 | 26.03 | 26.25 | 26.03 | 26.12 | 8,917 | -0.12(-0.44%) |
Aug 31, 2018 | 26.24 | 26.24 | 26.24 | 0 | +0.07(+0.25%) | |
Aug 30, 2018 | 26.14 | 26.17 | 26.14 | 26.17 | 1,910 | +0.01(+0.05%) |
Aug 29, 2018 | 26.02 | 26.23 | 26.02 | 26.16 | 5,114 | -0.15(-0.59%) |
Aug 28, 2018 | 26.16 | 26.36 | 26.09 | 26.31 | 4,982 | +0.02(+0.06%) |
Aug 27, 2018 | 26.39 | 26.55 | 26.28 | 26.30 | 7,961 | -0.12(-0.47%) |
Aug 24, 2018 | 26.75 | 26.75 | 26.33 | 26.42 | 8,900 | -0.26(-0.96%) |
Aug 23, 2018 | 26.66 | 26.68 | 26.46 | 26.68 | 6,504 | +0.10(+0.38%) |
Aug 22, 2018 | 26.54 | 26.70 | 26.54 | 26.58 | 6,961 | +0.08(+0.29%) |
Aug 21, 2018 | 26.35 | 26.56 | 26.35 | 26.50 | 2,654 | +0.27(+1.03%) |
Aug 20, 2018 | 26.41 | 26.41 | 26.08 | 26.23 | 9,090 | +0.16(+0.61%) |
Aug 17, 2018 | 26.20 | 26.20 | 25.78 | 26.07 | 6,700 | +0.13(+0.49%) |
Aug 16, 2018 | 26.00 | 26.00 | 25.94 | 25.94 | 1,301 | +0.23(+0.91%) |
Aug 15, 2018 | 26.29 | 26.29 | 25.68 | 25.71 | 2,618 | -0.58(-2.21%) |
Aug 14, 2018 | 25.91 | 26.32 | 25.91 | 26.29 | 1,064 | +0.31(+1.19%) |
Aug 13, 2018 | 26.39 | 26.39 | 25.94 | 25.98 | 5,468 | -0.12(-0.45%) |
Aug 10, 2018 | 25.93 | 26.10 | 25.79 | 26.10 | 2,100 | +0.09(+0.35%) |
Aug 09, 2018 | 25.83 | 26.16 | 25.83 | 26.01 | 4,628 | +0.01(+0.04%) |
Aug 08, 2018 | 26.00 | 26.00 | 25.90 | 26.00 | 2,210 | +0.10(+0.38%) |
Aug 07, 2018 | 25.55 | 25.97 | 25.55 | 25.90 | 9,989 | +0.21(+0.82%) |
Aug 06, 2018 | 25.50 | 25.77 | 25.50 | 25.69 | 10,515 | +0.03(+0.12%) |
Aug 03, 2018 | 25.99 | 25.99 | 25.59 | 25.66 | 4,900 | -0.22(-0.85%) |
Aug 02, 2018 | 25.70 | 25.88 | 25.60 | 25.88 | 4,021 | +0.22(+0.86%) |
Aug 01, 2018 | 25.66 | 25.66 | 25.54 | 25.66 | 23,742 | -0.11(-0.43%) |
Jul 31, 2018 | 25.69 | 25.81 | 25.69 | 25.77 | 4,802 | +0.18(+0.69%) |
Jul 30, 2018 | 25.75 | 25.76 | 25.59 | 25.59 | 10,348 | +0.02(+0.09%) |
Jul 27, 2018 | 26.13 | 26.13 | 25.50 | 25.57 | 9,400 | -0.45(-1.73%) |
Jul 26, 2018 | 25.98 | 26.14 | 25.94 | 26.02 | 19,413 | +0.28(+1.10%) |
Jul 25, 2018 | 25.92 | 25.92 | 25.59 | 25.74 | 20,828 | -0.08(-0.30%) |
Jul 24, 2018 | 26.21 | 26.21 | 25.81 | 25.81 | 4,602 | -0.36(-1.36%) |
Jul 23, 2018 | 26.15 | 26.27 | 25.96 | 26.17 | 27,724 | -0.05(-0.19%) |
Jul 20, 2018 | 26.34 | 26.16 | 26.22 | 8,245 | +0.06(+0.23%) | |
Jul 19, 2018 | 26.07 | 26.23 | 26.07 | 26.16 | 4,290 | +0.03(+0.11%) |
Jul 18, 2018 | 26.05 | 26.15 | 25.99 | 26.13 | 4,635 | +0.19(+0.73%) |
Jul 17, 2018 | 25.97 | 25.99 | 25.94 | 25.94 | 1,784 | +0.21(+0.83%) |
Jul 16, 2018 | 25.61 | 25.78 | 25.61 | 25.73 | 16,651 | -0.04(-0.17%) |
Jul 13, 2018 | 25.81 | 25.93 | 25.76 | 25.77 | 5,247 | -0.01(-0.04%) |
Jul 12, 2018 | 25.90 | 25.90 | 25.69 | 25.78 | 9,337 | -0.16(-0.62%) |
Jul 11, 2018 | 26.02 | 26.07 | 25.94 | 25.94 | 3,157 | -0.21(-0.80%) |
Jul 10, 2018 | 26.52 | 26.52 | 26.09 | 26.15 | 5,321 | -0.08(-0.30%) |
Jul 09, 2018 | 25.98 | 26.23 | 25.98 | 26.23 | 11,650 | +0.27(+1.04%) |
Jul 06, 2018 | 25.90 | 26.10 | 25.90 | 25.96 | 12,489 | +0.08(+0.31%) |
Jul 05, 2018 | 25.91 | 25.91 | 25.79 | 25.88 | 9,156 | -0.03(-0.11%) |
Jul 03, 2018 | 25.91 | 25.91 | 25.91 | 0 | +0.11(+0.44%) | |
Jul 02, 2018 | 25.70 | 25.83 | 25.63 | 25.79 | 16,352 | -0.03(-0.12%) |
Jun 29, 2018 | 25.78 | 25.83 | 4,946 | -0.11(-0.44%) | ||
Jun 28, 2018 | 25.87 | 25.94 | 25.80 | 25.94 | 5,811 | +0.02(+0.08%) |
Jun 27, 2018 | 26.52 | 26.52 | 25.91 | 25.92 | 9,576 | -0.41(-1.54%) |
Jun 26, 2018 | 26.28 | 26.34 | 26.19 | 26.33 | 18,169 | +0.21(+0.79%) |
Jun 25, 2018 | 26.50 | 26.50 | 26.12 | 26.12 | 7,822 | -0.31(-1.17%) |
Jun 22, 2018 | 26.63 | 26.66 | 26.43 | 26.43 | 4,365 | -0.14(-0.52%) |
Jun 21, 2018 | 26.57 | 26.67 | 26.55 | 26.57 | 4,078 | -0.07(-0.28%) |
Jun 20, 2018 | 27.50 | 27.50 | 26.48 | 26.64 | 16,096 | +0.16(+0.61%) |
Jun 19, 2018 | 26.46 | 26.48 | 26.20 | 26.48 | 22,425 | +0.00(+0.01%) |
Jun 18, 2018 | 26.41 | 26.56 | 26.41 | 26.48 | 2,941 | +0.13(+0.49%) |
Jun 15, 2018 | 26.37 | 26.37 | 26.35 | 9,717 | -0.02(-0.08%) | |
Jun 14, 2018 | 26.40 | 26.49 | 26.28 | 26.37 | 13,086 | -0.15(-0.57%) |
Jun 13, 2018 | 26.75 | 26.75 | 26.52 | 26.52 | 7,740 | -0.14(-0.52%) |
Jun 12, 2018 | 26.73 | 26.81 | 26.66 | 26.66 | 7,418 | -0.14(-0.50%) |
Jun 11, 2018 | 26.76 | 26.86 | 26.74 | 26.79 | 21,083 | +0.09(+0.35%) |
Jun 08, 2018 | 26.81 | 26.81 | 26.63 | 26.70 | 31,597 | +0.02(+0.07%) |
Jun 07, 2018 | 26.57 | 26.75 | 26.57 | 26.68 | 9,941 | +0.03(+0.11%) |
Jun 06, 2018 | 26.65 | 26.55 | 26.65 | 6,080 | -0.01(-0.03%) | |
Jun 05, 2018 | 26.64 | 26.66 | 26.43 | 26.66 | 23,153 | +0.29(+1.11%) |
Jun 04, 2018 | 26.20 | 26.37 | 26.20 | 26.37 | 13,439 | +0.18(+0.68%) |
Jun 01, 2018 | 26.44 | 26.44 | 26.17 | 26.19 | 16,015 | +0.03(+0.12%) |
May 31, 2018 | 26.44 | 26.47 | 26.12 | 26.16 | 30,090 | -0.18(-0.69%) |
May 30, 2018 | 26.26 | 26.41 | 26.24 | 26.34 | 20,075 | +0.25(+0.96%) |
May 29, 2018 | 25.90 | 26.10 | 25.90 | 26.09 | 11,113 | +0.19(+0.73%) |
May 25, 2018 | 25.90 | 25.90 | 25.90 | 0 | -0.18(-0.68%) | |
May 24, 2018 | 25.80 | 26.09 | 25.80 | 26.08 | 5,349 | +0.19(+0.74%) |
May 23, 2018 | 26.00 | 26.06 | 25.84 | 25.89 | 9,228 | -0.14(-0.53%) |
May 22, 2018 | 26.48 | 26.48 | 26.00 | 26.02 | 23,167 | -0.29(-1.12%) |
May 21, 2018 | 26.40 | 26.40 | 26.20 | 26.32 | 53,881 | +0.23(+0.86%) |
May 18, 2018 | 26.00 | 26.14 | 26.00 | 26.09 | 1,642 | -0.03(-0.10%) |
May 17, 2018 | 25.95 | 26.14 | 25.88 | 26.12 | 15,288 | +0.19(+0.73%) |
May 16, 2018 | 25.80 | 25.94 | 25.76 | 25.93 | 8,150 | +0.37(+1.44%) |
May 15, 2018 | 25.44 | 25.66 | 25.44 | 25.56 | 4,984 | +0.04(+0.16%) |
May 14, 2018 | 25.40 | 25.59 | 25.40 | 25.52 | 11,887 | +0.08(+0.32%) |
May 11, 2018 | 25.20 | 25.44 | 25.20 | 25.44 | 2,527 | +0.18(+0.73%) |
May 10, 2018 | 25.20 | 25.35 | 25.20 | 25.25 | 17,773 | +0.05(+0.22%) |
May 09, 2018 | 25.20 | 25.33 | 25.20 | 25.20 | 5,562 | -0.05(-0.20%) |
May 08, 2018 | 25.01 | 25.25 | 25.01 | 25.25 | 4,701 | +0.13(+0.52%) |
May 07, 2018 | 25.00 | 25.14 | 25.00 | 25.12 | 5,379 | +0.10(+0.40%) |
May 04, 2018 | 25.00 | 25.08 | 25.00 | 25.02 | 5,674 | -0.05(-0.20%) |
May 03, 2018 | 25.05 | 25.13 | 25.03 | 25.07 | 7,591 | -0.07(-0.28%) |
May 02, 2018 | 24.83 | 25.14 | 24.83 | 25.14 | 18,579 | +0.06(+0.24%) |
May 01, 2018 | 25.10 | 25.10 | 24.90 | 25.08 | 7,948 | -0.04(-0.16%) |
Apr 30, 2018 | 25.37 | 25.37 | 25.12 | 25.12 | 15,244 | +0.01(+0.04%) |
Apr 27, 2018 | 25.10 | 25.15 | 25.00 | 25.11 | 13,143 | +0.01(+0.04%) |
Apr 26, 2018 | 25.10 | 25.18 | 25.10 | 25.10 | 6,486 | -0.16(-0.63%) |
Apr 25, 2018 | 25.11 | 25.28 | 25.11 | 25.26 | 3,825 | +0.10(+0.38%) |
Apr 24, 2018 | 25.14 | 25.27 | 25.10 | 25.16 | 12,495 | +0.02(+0.10%) |
Apr 23, 2018 | 25.17 | 25.17 | 25.06 | 25.14 | 13,984 | +0.04(+0.16%) |
Apr 20, 2018 | 25.40 | 25.40 | 25.10 | 25.10 | 4,759 | -0.04(-0.16%) |
Apr 19, 2018 | 25.10 | 25.23 | 25.10 | 25.14 | 3,113 | -0.06(-0.24%) |
Apr 18, 2018 | 25.06 | 25.29 | 25.06 | 25.20 | 7,351 | +0.12(+0.47%) |
Apr 17, 2018 | 24.99 | 25.08 | 24.99 | 25.08 | 5,924 | -0.02(-0.06%) |
Apr 16, 2018 | 25.01 | 25.10 | 25.00 | 25.10 | 2,851 | +0.11(+0.43%) |
Apr 13, 2018 | 25.01 | 25.01 | 24.95 | 24.99 | 6,433 | -0.06(-0.24%) |
Apr 12, 2018 | 24.95 | 25.10 | 24.95 | 25.05 | 14,094 | +0.06(+0.24%) |
Apr 11, 2018 | 24.78 | 25.06 | 24.78 | 24.99 | 3,681 | +0.01(+0.04%) |
Apr 10, 2018 | 24.98 | 24.99 | 24.75 | 24.98 | 7,418 | +0.19(+0.77%) |
Apr 09, 2018 | 24.75 | 24.88 | 24.75 | 24.79 | 8,171 | -0.04(-0.16%) |
Apr 06, 2018 | 25.01 | 25.01 | 24.70 | 24.83 | 9,628 | -0.09(-0.38%) |
Apr 05, 2018 | 24.62 | 24.94 | 24.62 | 24.92 | 7,542 | +0.02(+0.10%) |
Apr 04, 2018 | 24.70 | 24.90 | 24.51 | 24.90 | 5,167 | +0.09(+0.36%) |
Apr 03, 2018 | 24.60 | 24.91 | 24.60 | 24.81 | 22,365 | +0.13(+0.53%) |