Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.02 | 24.14 | 23.83 | 24.04 | 160,439 | -0.19(-0.77%) |
Apr 29, 2019 | 24.14 | 24.28 | 24.12 | 24.22 | 24,434 | +0.16(+0.65%) |
Apr 26, 2019 | 23.92 | 24.07 | 23.92 | 24.07 | 85,595 | +0.19(+0.78%) |
Apr 25, 2019 | 23.73 | 23.99 | 23.73 | 23.88 | 49,655 | +0.02(+0.08%) |
Apr 24, 2019 | 24.11 | 24.14 | 23.80 | 23.86 | 55,448 | -0.23(-0.97%) |
Apr 23, 2019 | 23.87 | 24.10 | 23.87 | 24.10 | 55,127 | +0.20(+0.84%) |
Apr 22, 2019 | 23.81 | 23.93 | 23.79 | 23.89 | 50,070 | +0.01(+0.06%) |
Apr 18, 2019 | 23.73 | 23.89 | 23.71 | 23.88 | 34,135 | +0.00(+0.00%) |
Apr 17, 2019 | 23.94 | 23.94 | 23.73 | 23.88 | 43,105 | +0.14(+0.57%) |
Apr 16, 2019 | 23.60 | 23.74 | 23.60 | 23.74 | 20,438 | +0.25(+1.08%) |
Apr 15, 2019 | 23.67 | 23.67 | 23.38 | 23.49 | 19,435 | -0.08(-0.33%) |
Apr 12, 2019 | 23.54 | 23.70 | 23.54 | 23.57 | 36,801 | +0.22(+0.96%) |
Apr 11, 2019 | 23.30 | 23.35 | 23.28 | 23.34 | 14,950 | +0.03(+0.13%) |
Apr 10, 2019 | 23.19 | 23.31 | 23.10 | 23.31 | 29,336 | +0.16(+0.67%) |
Apr 09, 2019 | 23.43 | 23.43 | 23.10 | 23.16 | 28,203 | -0.33(-1.39%) |
Apr 08, 2019 | 23.45 | 23.52 | 23.41 | 23.49 | 15,188 | -0.01(-0.06%) |
Apr 05, 2019 | 23.33 | 23.50 | 23.33 | 23.50 | 7,893 | +0.26(+1.13%) |
Apr 04, 2019 | 23.09 | 23.25 | 23.09 | 23.24 | 12,861 | +0.15(+0.63%) |
Apr 03, 2019 | 23.21 | 23.32 | 23.05 | 23.09 | 24,533 | +0.10(+0.42%) |
Apr 02, 2019 | 23.10 | 23.10 | 22.92 | 22.99 | 9,551 | -0.08(-0.34%) |
Apr 01, 2019 | 22.83 | 23.08 | 22.83 | 23.07 | 26,700 | +0.45(+1.98%) |
Mar 29, 2019 | 22.47 | 22.63 | 22.46 | 22.62 | 14,043 | +0.28(+1.27%) |
Mar 28, 2019 | 22.23 | 22.34 | 22.17 | 22.34 | 14,233 | +0.08(+0.35%) |
Mar 27, 2019 | 22.38 | 22.44 | 22.22 | 22.26 | 36,351 | -0.08(-0.35%) |
Mar 26, 2019 | 22.39 | 22.39 | 22.21 | 22.34 | 15,939 | +0.04(+0.18%) |
Mar 25, 2019 | 22.09 | 22.36 | 22.08 | 22.30 | 329,435 | +0.10(+0.44%) |
Mar 22, 2019 | 22.65 | 22.66 | 22.17 | 22.20 | 25,012 | -0.59(-2.61%) |
Mar 21, 2019 | 22.63 | 22.87 | 22.59 | 22.80 | 24,889 | +0.04(+0.17%) |
Mar 20, 2019 | 22.75 | 22.87 | 22.53 | 22.76 | 53,990 | +0.00(+0.00%) |
Mar 19, 2019 | 22.75 | 22.90 | 22.72 | 22.76 | 10,960 | +0.02(+0.09%) |
Mar 18, 2019 | 22.53 | 22.76 | 22.53 | 22.74 | 14,453 | +0.27(+1.22%) |
Mar 15, 2019 | 22.50 | 22.56 | 22.44 | 22.47 | 12,301 | +0.14(+0.61%) |
Mar 14, 2019 | 22.41 | 22.46 | 22.31 | 22.33 | 12,526 | -0.18(-0.82%) |
Mar 13, 2019 | 22.55 | 22.55 | 22.45 | 22.51 | 30,786 | +0.05(+0.21%) |
Mar 12, 2019 | 22.58 | 22.59 | 22.40 | 22.47 | 21,805 | +0.03(+0.13%) |
Mar 11, 2019 | 22.21 | 22.44 | 22.21 | 22.44 | 8,113 | +0.51(+2.31%) |
Mar 08, 2019 | 21.85 | 21.93 | 21.74 | 21.93 | 12,198 | -0.17(-0.75%) |
Mar 07, 2019 | 22.29 | 22.30 | 22.10 | 22.10 | 10,779 | -0.51(-2.24%) |
Mar 06, 2019 | 22.86 | 22.86 | 22.60 | 22.60 | 17,798 | -0.30(-1.32%) |
Mar 05, 2019 | 22.70 | 22.91 | 22.70 | 22.91 | 13,133 | +0.13(+0.56%) |
Mar 04, 2019 | 22.88 | 22.88 | 22.52 | 22.78 | 11,524 | +0.07(+0.30%) |
Mar 01, 2019 | 22.64 | 22.81 | 22.61 | 22.71 | 15,479 | +0.17(+0.74%) |
Feb 28, 2019 | 22.60 | 22.64 | 22.39 | 22.54 | 20,417 | +0.15(+0.65%) |
Feb 27, 2019 | 22.34 | 22.48 | 22.31 | 22.40 | 28,690 | -0.14(-0.61%) |
Feb 26, 2019 | 22.42 | 22.57 | 22.40 | 22.53 | 13,316 | +0.02(+0.09%) |
Feb 25, 2019 | 22.65 | 22.83 | 22.51 | 22.51 | 27,815 | +0.20(+0.87%) |
Feb 22, 2019 | 22.17 | 22.32 | 22.16 | 22.32 | 18,656 | +0.33(+1.51%) |
Feb 21, 2019 | 22.06 | 22.06 | 21.91 | 21.99 | 18,958 | -0.21(-0.97%) |
Feb 20, 2019 | 22.06 | 22.32 | 22.06 | 22.20 | 77,093 | +0.07(+0.31%) |
Feb 19, 2019 | 21.82 | 22.13 | 21.82 | 22.13 | 25,997 | +0.26(+1.20%) |
Feb 15, 2019 | 21.77 | 21.87 | 21.77 | 21.87 | 21,937 | +0.12(+0.54%) |
Feb 14, 2019 | 21.68 | 21.78 | 21.58 | 21.75 | 30,749 | -0.01(-0.05%) |
Feb 13, 2019 | 21.89 | 21.89 | 21.73 | 21.76 | 32,777 | +0.08(+0.36%) |
Feb 12, 2019 | 21.69 | 21.75 | 21.66 | 21.69 | 34,652 | +0.28(+1.32%) |
Feb 11, 2019 | 21.39 | 21.44 | 21.36 | 21.40 | 21,819 | +0.13(+0.60%) |
Feb 08, 2019 | 21.25 | 21.32 | 21.13 | 21.28 | 43,874 | -0.13(-0.59%) |
Feb 07, 2019 | 21.60 | 21.63 | 21.25 | 21.40 | 23,682 | -0.41(-1.88%) |
Feb 06, 2019 | 21.95 | 21.97 | 21.79 | 21.81 | 61,601 | -0.11(-0.49%) |
Feb 05, 2019 | 21.71 | 21.97 | 21.71 | 21.92 | 29,788 | +0.27(+1.26%) |
Feb 04, 2019 | 21.60 | 21.67 | 21.57 | 21.65 | 9,825 | +0.01(+0.04%) |
Feb 01, 2019 | 21.71 | 21.71 | 21.59 | 21.64 | 33,008 | -0.11(-0.49%) |
Jan 31, 2019 | 21.68 | 21.86 | 21.67 | 21.74 | 59,757 | +0.26(+1.23%) |
Jan 30, 2019 | 21.28 | 21.54 | 21.20 | 21.48 | 18,583 | +0.43(+2.04%) |
Jan 29, 2019 | 21.16 | 21.16 | 21.00 | 21.05 | 92,432 | -0.04(-0.18%) |
Jan 28, 2019 | 21.04 | 21.11 | 20.96 | 21.09 | 51,516 | -0.20(-0.92%) |
Jan 25, 2019 | 21.26 | 21.38 | 21.26 | 21.29 | 12,813 | +0.31(+1.49%) |
Jan 24, 2019 | 20.98 | 21.00 | 20.86 | 20.97 | 35,612 | +0.23(+1.13%) |
Jan 23, 2019 | 20.91 | 20.91 | 20.65 | 20.74 | 43,777 | -0.09(-0.42%) |
Jan 22, 2019 | 21.17 | 21.33 | 20.79 | 20.83 | 45,505 | -0.36(-1.70%) |
Jan 18, 2019 | 21.06 | 21.30 | 21.06 | 21.19 | 73,397 | +0.35(+1.68%) |
Jan 17, 2019 | 20.63 | 20.97 | 20.63 | 20.84 | 12,202 | +0.08(+0.38%) |
Jan 16, 2019 | 20.58 | 20.85 | 20.58 | 20.76 | 37,045 | +0.21(+1.04%) |
Jan 15, 2019 | 20.39 | 20.57 | 20.39 | 20.54 | 19,975 | +0.24(+1.20%) |
Jan 14, 2019 | 20.31 | 20.40 | 20.29 | 20.30 | 17,603 | -0.10(-0.48%) |
Jan 11, 2019 | 20.33 | 20.50 | 20.28 | 20.40 | 247,151 | -0.06(-0.29%) |
Jan 10, 2019 | 20.36 | 20.49 | 20.32 | 20.46 | 25,517 | -0.04(-0.19%) |
Jan 09, 2019 | 20.43 | 20.53 | 20.32 | 20.50 | 102,860 | +0.42(+2.09%) |
Jan 08, 2019 | 20.13 | 20.21 | 19.92 | 20.08 | 26,298 | +0.18(+0.88%) |
Jan 07, 2019 | 19.72 | 19.98 | 19.69 | 19.90 | 57,944 | +0.22(+1.14%) |
Jan 04, 2019 | 19.18 | 19.74 | 19.18 | 19.68 | 25,320 | +0.81(+4.29%) |
Jan 03, 2019 | 19.16 | 19.16 | 18.83 | 18.87 | 30,156 | -0.44(-2.27%) |
Jan 02, 2019 | 18.89 | 19.36 | 18.89 | 19.31 | 144,675 | +0.23(+1.23%) |
Dec 31, 2018 | 19.20 | 19.39 | 18.96 | 19.07 | 203,892 | -0.02(-0.10%) |
Dec 28, 2018 | 19.19 | 19.37 | 18.99 | 19.09 | 1,375,993 | +0.18(+0.93%) |
Dec 27, 2018 | 18.56 | 18.94 | 18.46 | 18.92 | 346,231 | -0.04(-0.21%) |
Dec 26, 2018 | 18.36 | 18.95 | 18.11 | 18.95 | 169,226 | +0.80(+4.42%) |
Dec 24, 2018 | 18.37 | 18.46 | 18.10 | 18.15 | 125,646 | -0.25(-1.37%) |
Dec 21, 2018 | 18.86 | 18.94 | 18.29 | 18.40 | 497,665 | -0.35(-1.89%) |
Dec 20, 2018 | 18.97 | 19.11 | 18.63 | 18.76 | 253,942 | -0.23(-1.23%) |
Dec 19, 2018 | 19.42 | 19.63 | 18.87 | 18.99 | 251,347 | -0.42(-2.17%) |
Dec 18, 2018 | 19.52 | 19.64 | 19.32 | 19.41 | 140,972 | +0.11(+0.58%) |
Dec 17, 2018 | 19.68 | 19.78 | 19.27 | 19.30 | 46,960 | -0.40(-2.04%) |
Dec 14, 2018 | 19.84 | 19.97 | 19.67 | 19.70 | 48,868 | -0.43(-2.14%) |
Dec 13, 2018 | 20.33 | 20.33 | 20.03 | 20.13 | 89,583 | -0.14(-0.69%) |
Dec 12, 2018 | 20.19 | 20.47 | 20.19 | 20.27 | 94,303 | +0.36(+1.78%) |
Dec 11, 2018 | 20.24 | 20.24 | 19.80 | 19.92 | 346,945 | -0.04(-0.22%) |
Dec 10, 2018 | 20.06 | 20.08 | 19.67 | 19.96 | 100,321 | -0.15(-0.76%) |
Dec 07, 2018 | 20.70 | 20.82 | 20.11 | 20.12 | 46,408 | -0.45(-2.18%) |
Dec 06, 2018 | 20.29 | 20.59 | 20.09 | 20.56 | 104,064 | -0.18(-0.86%) |
Dec 04, 2018 | 21.49 | 21.49 | 20.70 | 20.74 | 122,652 | -0.76(-3.52%) |
Dec 03, 2018 | 21.49 | 21.61 | 21.36 | 21.50 | 57,613 | +0.58(+2.77%) |
Nov 30, 2018 | 20.78 | 20.94 | 20.78 | 20.92 | 54,642 | +0.05(+0.22%) |
Nov 29, 2018 | 20.86 | 20.98 | 20.74 | 20.87 | 130,369 | -0.09(-0.45%) |
Nov 28, 2018 | 20.63 | 20.99 | 20.45 | 20.97 | 48,967 | +0.53(+2.61%) |
Nov 27, 2018 | 20.43 | 20.50 | 20.39 | 20.43 | 206,000 | -0.08(-0.41%) |
Nov 26, 2018 | 20.54 | 20.59 | 20.40 | 20.52 | 51,584 | +0.38(+1.90%) |
Nov 23, 2018 | 20.16 | 20.21 | 20.13 | 20.13 | 5,560 | -0.17(-0.83%) |
Nov 21, 2018 | 20.30 | 20.30 | 20.30 | 0 | +0.27(+1.35%) | |
Nov 20, 2018 | 20.19 | 20.20 | 19.91 | 20.03 | 94,341 | -0.49(-2.37%) |
Nov 19, 2018 | 20.86 | 20.86 | 20.48 | 20.52 | 59,670 | -0.53(-2.53%) |
Nov 16, 2018 | 21.13 | 21.13 | 20.85 | 21.05 | 91,534 | -0.13(-0.62%) |
Nov 15, 2018 | 20.84 | 21.27 | 20.84 | 21.18 | 73,487 | +0.25(+1.21%) |
Nov 14, 2018 | 21.13 | 21.22 | 20.88 | 20.93 | 48,481 | +0.07(+0.36%) |
Nov 13, 2018 | 20.81 | 21.18 | 20.81 | 20.85 | 237,771 | +0.15(+0.72%) |
Nov 12, 2018 | 20.93 | 20.95 | 20.70 | 20.70 | 21,077 | -0.45(-2.12%) |
Nov 09, 2018 | 21.33 | 21.33 | 21.05 | 21.15 | 289,681 | -0.35(-1.61%) |
Nov 08, 2018 | 21.67 | 21.77 | 21.46 | 21.50 | 47,009 | -0.37(-1.71%) |
Nov 07, 2018 | 21.71 | 21.87 | 21.64 | 21.87 | 142,408 | +0.41(+1.92%) |
Nov 06, 2018 | 21.55 | 21.56 | 21.42 | 21.46 | 23,009 | -0.01(-0.03%) |
Nov 05, 2018 | 21.52 | 21.52 | 21.37 | 21.47 | 12,619 | -0.00(-0.02%) |
Nov 02, 2018 | 21.78 | 21.83 | 21.39 | 21.47 | 63,945 | -0.14(-0.65%) |
Nov 01, 2018 | 21.26 | 21.61 | 21.13 | 21.61 | 20,406 | +0.52(+2.48%) |
Oct 31, 2018 | 20.86 | 21.19 | 20.86 | 21.09 | 29,528 | +0.49(+2.36%) |
Oct 30, 2018 | 20.25 | 20.60 | 20.23 | 20.60 | 30,848 | +0.34(+1.66%) |
Oct 29, 2018 | 20.99 | 20.99 | 20.21 | 20.27 | 35,412 | -0.47(-2.26%) |
Oct 26, 2018 | 20.58 | 21.03 | 20.53 | 20.73 | 41,383 | -0.36(-1.69%) |
Oct 25, 2018 | 20.76 | 21.24 | 20.76 | 21.09 | 15,810 | +0.52(+2.52%) |
Oct 24, 2018 | 21.47 | 21.52 | 20.56 | 20.57 | 171,702 | -0.96(-4.45%) |
Oct 23, 2018 | 21.31 | 21.60 | 21.14 | 21.53 | 262,931 | -0.31(-1.41%) |
Oct 22, 2018 | 22.02 | 22.02 | 21.81 | 21.84 | 16,893 | +0.06(+0.26%) |
Oct 19, 2018 | 21.89 | 22.00 | 21.71 | 21.78 | 167,777 | +0.06(+0.26%) |
Oct 18, 2018 | 22.00 | 22.05 | 21.63 | 21.72 | 26,392 | -0.48(-2.15%) |
Oct 17, 2018 | 22.21 | 22.26 | 22.04 | 22.20 | 54,069 | -0.20(-0.88%) |
Oct 16, 2018 | 22.07 | 22.41 | 22.07 | 22.40 | 29,816 | +0.46(+2.09%) |
Oct 15, 2018 | 21.94 | 22.10 | 21.83 | 21.94 | 40,764 | -0.11(-0.51%) |
Oct 12, 2018 | 22.13 | 22.14 | 21.83 | 22.05 | 39,885 | +0.46(+2.12%) |
Oct 11, 2018 | 21.85 | 22.02 | 21.49 | 21.59 | 166,883 | -0.30(-1.37%) |
Oct 10, 2018 | 22.63 | 22.64 | 21.89 | 21.89 | 147,409 | -0.92(-4.02%) |
Oct 09, 2018 | 22.70 | 22.92 | 22.70 | 22.81 | 36,118 | -0.09(-0.41%) |
Oct 08, 2018 | 22.81 | 22.94 | 22.68 | 22.90 | 14,196 | -0.07(-0.29%) |
Oct 05, 2018 | 23.14 | 23.30 | 22.84 | 22.97 | 13,259 | -0.23(-1.00%) |
Oct 04, 2018 | 23.48 | 23.48 | 23.07 | 23.20 | 30,939 | -0.36(-1.55%) |
Oct 03, 2018 | 23.80 | 23.80 | 23.54 | 23.57 | 48,688 | +0.01(+0.04%) |
Oct 02, 2018 | 23.73 | 23.73 | 23.55 | 23.56 | 37,814 | -0.35(-1.45%) |
Oct 01, 2018 | 24.18 | 24.18 | 23.89 | 23.90 | 11,902 | -0.09(-0.39%) |
Sep 28, 2018 | 23.86 | 24.11 | 23.86 | 24.00 | 13,687 | -0.07(-0.31%) |
Sep 27, 2018 | 24.07 | 24.19 | 24.05 | 24.07 | 21,025 | +0.11(+0.47%) |
Sep 26, 2018 | 24.09 | 24.21 | 23.96 | 23.96 | 28,672 | -0.07(-0.31%) |
Sep 25, 2018 | 23.95 | 24.04 | 23.95 | 24.03 | 24,268 | +0.11(+0.47%) |
Sep 24, 2018 | 24.02 | 24.05 | 23.91 | 23.92 | 31,861 | -0.26(-1.08%) |
Sep 21, 2018 | 24.33 | 24.33 | 24.16 | 24.18 | 17,323 | -0.01(-0.06%) |
Sep 20, 2018 | 24.16 | 24.22 | 24.10 | 24.20 | 41,139 | +0.20(+0.82%) |
Sep 19, 2018 | 23.67 | 24.02 | 23.67 | 24.00 | 12,188 | +0.35(+1.48%) |
Sep 18, 2018 | 23.65 | 23.68 | 23.61 | 23.65 | 18,688 | +0.09(+0.40%) |
Sep 17, 2018 | 23.61 | 23.64 | 23.56 | 23.56 | 14,830 | -0.24(-1.02%) |
Sep 14, 2018 | 23.81 | 23.88 | 23.70 | 23.80 | 18,820 | +0.12(+0.51%) |
Sep 13, 2018 | 23.73 | 23.89 | 23.67 | 23.68 | 18,461 | +0.14(+0.60%) |
Sep 12, 2018 | 23.57 | 23.63 | 23.40 | 23.54 | 24,578 | -0.01(-0.04%) |
Sep 11, 2018 | 23.23 | 23.61 | 23.22 | 23.55 | 89,455 | +0.08(+0.33%) |
Sep 10, 2018 | 23.59 | 23.59 | 23.43 | 23.47 | 18,347 | -0.06(-0.25%) |
Sep 07, 2018 | 23.58 | 23.65 | 23.51 | 23.53 | 61,914 | -0.07(-0.28%) |
Sep 06, 2018 | 23.84 | 23.84 | 23.48 | 23.59 | 25,663 | -0.21(-0.86%) |
Sep 05, 2018 | 24.02 | 24.02 | 23.72 | 23.80 | 41,237 | -0.37(-1.55%) |
Sep 04, 2018 | 24.36 | 24.36 | 24.07 | 24.17 | 259,350 | -0.36(-1.49%) |
Aug 31, 2018 | 24.54 | 24.54 | 24.54 | 0 | -0.07(-0.30%) | |
Aug 30, 2018 | 24.74 | 24.81 | 24.53 | 24.61 | 23,993 | -0.37(-1.50%) |
Aug 29, 2018 | 24.93 | 25.03 | 24.80 | 24.99 | 21,920 | +0.19(+0.75%) |
Aug 28, 2018 | 24.90 | 24.94 | 24.79 | 24.80 | 22,862 | -0.12(-0.49%) |
Aug 27, 2018 | 24.65 | 24.92 | 24.65 | 24.92 | 44,034 | +0.36(+1.49%) |
Aug 24, 2018 | 24.55 | 24.61 | 24.47 | 24.56 | 24,487 | +0.19(+0.77%) |
Aug 23, 2018 | 24.70 | 24.73 | 24.37 | 24.37 | 87,109 | -0.27(-1.10%) |
Aug 22, 2018 | 24.51 | 24.67 | 24.51 | 24.64 | 21,823 | +0.15(+0.61%) |
Aug 21, 2018 | 24.60 | 24.63 | 24.49 | 24.49 | 24,774 | +0.05(+0.19%) |
Aug 20, 2018 | 24.37 | 24.54 | 24.37 | 24.45 | 41,184 | +0.13(+0.54%) |
Aug 17, 2018 | 24.16 | 24.33 | 24.08 | 24.31 | 28,444 | +0.10(+0.43%) |
Aug 16, 2018 | 24.14 | 24.35 | 24.14 | 24.21 | 11,113 | +0.19(+0.78%) |
Aug 15, 2018 | 24.16 | 24.16 | 23.76 | 24.02 | 62,047 | -0.63(-2.54%) |
Aug 14, 2018 | 24.69 | 24.69 | 24.55 | 24.65 | 16,791 | +0.03(+0.11%) |
Aug 13, 2018 | 24.77 | 24.87 | 24.58 | 24.62 | 17,324 | -0.20(-0.79%) |
Aug 10, 2018 | 24.84 | 24.88 | 24.74 | 24.82 | 35,287 | -0.22(-0.86%) |
Aug 09, 2018 | 25.23 | 25.23 | 25.02 | 25.03 | 21,515 | -0.18(-0.70%) |
Aug 08, 2018 | 25.14 | 25.22 | 25.12 | 25.21 | 34,934 | +0.00(+0.00%) |
Aug 07, 2018 | 25.23 | 25.34 | 25.21 | 25.21 | 34,417 | +0.21(+0.84%) |
Aug 06, 2018 | 24.93 | 25.06 | 24.93 | 25.00 | 13,579 | +0.08(+0.32%) |
Aug 03, 2018 | 24.94 | 25.04 | 24.90 | 24.92 | 23,525 | +0.07(+0.26%) |
Aug 02, 2018 | 24.61 | 24.87 | 24.61 | 24.86 | 17,985 | +0.00(+0.00%) |
Aug 01, 2018 | 24.95 | 25.07 | 24.81 | 24.86 | 26,680 | -0.10(-0.41%) |
Jul 31, 2018 | 24.98 | 25.04 | 24.87 | 24.96 | 45,357 | +0.00(+0.00%) |
Jul 30, 2018 | 25.19 | 25.19 | 24.88 | 24.96 | 21,414 | -0.18(-0.71%) |
Jul 27, 2018 | 25.40 | 25.43 | 25.09 | 25.14 | 15,826 | -0.15(-0.60%) |
Jul 26, 2018 | 25.48 | 25.48 | 25.25 | 25.29 | 69,593 | -0.36(-1.39%) |
Jul 25, 2018 | 25.25 | 25.65 | 25.25 | 25.65 | 76,537 | +0.34(+1.35%) |
Jul 24, 2018 | 25.33 | 25.54 | 25.24 | 25.31 | 42,177 | +0.23(+0.93%) |
Jul 23, 2018 | 24.97 | 25.10 | 24.96 | 25.07 | 17,591 | +0.00(+0.00%) |
Jul 20, 2018 | 25.15 | 25.15 | 25.02 | 25.07 | 27,416 | +0.11(+0.43%) |
Jul 19, 2018 | 25.02 | 25.06 | 24.92 | 24.96 | 45,142 | -0.23(-0.91%) |
Jul 18, 2018 | 25.10 | 25.25 | 25.10 | 25.19 | 18,764 | +0.01(+0.05%) |
Jul 17, 2018 | 24.97 | 25.25 | 24.97 | 25.18 | 32,463 | +0.14(+0.57%) |
Jul 16, 2018 | 25.02 | 25.06 | 24.94 | 25.04 | 36,349 | -0.04(-0.16%) |
Jul 13, 2018 | 25.05 | 25.15 | 24.99 | 25.08 | 19,920 | +0.02(+0.07%) |
Jul 12, 2018 | 24.98 | 25.08 | 24.91 | 25.06 | 15,333 | +0.29(+1.17%) |
Jul 11, 2018 | 24.83 | 24.98 | 24.75 | 24.77 | 28,320 | -0.30(-1.19%) |
Jul 10, 2018 | 25.11 | 25.16 | 25.02 | 25.07 | 24,717 | -0.01(-0.04%) |
Jul 09, 2018 | 24.94 | 25.09 | 24.94 | 25.08 | 27,952 | +0.33(+1.34%) |
Jul 06, 2018 | 24.45 | 24.76 | 24.41 | 24.75 | 12,004 | +0.30(+1.24%) |
Jul 05, 2018 | 24.52 | 24.52 | 24.35 | 24.45 | 28,905 | +0.10(+0.41%) |
Jul 03, 2018 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) | |
Jul 02, 2018 | 24.25 | 24.45 | 24.25 | 24.45 | 77,355 | -0.15(-0.61%) |
Jun 29, 2018 | 24.69 | 24.78 | 24.57 | 24.59 | 70,210 | +0.22(+0.92%) |
Jun 28, 2018 | 24.20 | 24.42 | 24.03 | 24.37 | 23,543 | +0.15(+0.62%) |
Jun 27, 2018 | 24.54 | 24.61 | 24.20 | 24.22 | 60,905 | -0.22(-0.88%) |
Jun 26, 2018 | 24.44 | 24.54 | 24.35 | 24.44 | 29,207 | +0.03(+0.12%) |
Jun 25, 2018 | 24.89 | 24.89 | 24.29 | 24.41 | 64,047 | -0.61(-2.43%) |
Jun 22, 2018 | 25.22 | 25.22 | 24.94 | 25.02 | 40,432 | +0.11(+0.45%) |
Jun 21, 2018 | 25.06 | 25.10 | 24.81 | 24.90 | 85,138 | -0.25(-1.00%) |
Jun 20, 2018 | 25.17 | 25.21 | 25.13 | 25.16 | 26,129 | +0.06(+0.24%) |
Jun 19, 2018 | 24.94 | 25.10 | 24.79 | 25.10 | 137,470 | -0.15(-0.61%) |
Jun 18, 2018 | 25.15 | 25.30 | 25.05 | 25.25 | 33,196 | +0.00(+0.02%) |
Jun 15, 2018 | 25.32 | 25.16 | 25.24 | 19,715 | -0.16(-0.64%) | |
Jun 14, 2018 | 25.49 | 25.50 | 25.37 | 25.41 | 51,229 | +0.06(+0.22%) |
Jun 13, 2018 | 25.54 | 25.57 | 25.35 | 25.35 | 79,774 | -0.19(-0.73%) |
Jun 12, 2018 | 25.51 | 25.61 | 25.43 | 25.54 | 94,847 | +0.07(+0.28%) |
Jun 11, 2018 | 25.52 | 25.52 | 25.41 | 25.47 | 55,739 | +0.01(+0.05%) |
Jun 08, 2018 | 25.46 | 25.52 | 25.31 | 25.46 | 97,279 | +0.05(+0.18%) |
Jun 07, 2018 | 25.53 | 25.53 | 25.26 | 25.41 | 36,891 | -0.11(-0.44%) |
Jun 06, 2018 | 25.39 | 25.52 | 25.34 | 25.52 | 22,993 | +0.27(+1.07%) |
Jun 05, 2018 | 25.30 | 25.31 | 25.19 | 25.25 | 22,594 | -0.03(-0.11%) |
Jun 04, 2018 | 25.27 | 25.31 | 25.21 | 25.28 | 20,262 | +0.14(+0.56%) |
Jun 01, 2018 | 25.10 | 25.18 | 25.02 | 25.14 | 40,240 | +0.26(+1.05%) |
May 31, 2018 | 24.96 | 24.98 | 24.83 | 24.88 | 40,867 | -0.06(-0.23%) |
May 30, 2018 | 24.83 | 24.97 | 24.78 | 24.93 | 29,894 | +0.24(+0.98%) |
May 29, 2018 | 25.00 | 25.00 | 24.57 | 24.69 | 40,131 | -0.49(-1.93%) |
May 25, 2018 | 25.17 | 25.17 | 25.17 | 0 | -0.06(-0.25%) | |
May 24, 2018 | 25.36 | 25.38 | 25.13 | 25.24 | 100,497 | -0.13(-0.52%) |
May 23, 2018 | 25.22 | 25.37 | 25.18 | 25.37 | 12,733 | +0.04(+0.18%) |
May 22, 2018 | 25.53 | 25.54 | 25.32 | 25.32 | 27,369 | -0.05(-0.18%) |
May 21, 2018 | 25.46 | 25.46 | 25.33 | 25.37 | 14,869 | +0.21(+0.85%) |
May 18, 2018 | 25.27 | 25.27 | 25.16 | 25.16 | 22,892 | -0.17(-0.66%) |
May 17, 2018 | 25.28 | 25.47 | 25.25 | 25.32 | 40,901 | -0.01(-0.04%) |
May 16, 2018 | 25.26 | 25.44 | 25.25 | 25.33 | 27,051 | +0.18(+0.71%) |
May 15, 2018 | 25.10 | 25.23 | 25.05 | 25.16 | 133,577 | +0.00(+0.00%) |
May 14, 2018 | 25.12 | 25.31 | 25.12 | 25.16 | 32,693 | +0.10(+0.41%) |
May 11, 2018 | 25.22 | 25.22 | 25.05 | 25.05 | 34,323 | -0.11(-0.45%) |
May 10, 2018 | 25.06 | 25.22 | 25.01 | 25.17 | 25,596 | +0.31(+1.24%) |
May 09, 2018 | 24.87 | 24.92 | 24.74 | 24.86 | 61,653 | +0.19(+0.76%) |
May 08, 2018 | 24.59 | 24.71 | 24.58 | 24.67 | 43,338 | +0.03(+0.11%) |
May 07, 2018 | 24.75 | 24.76 | 24.59 | 24.64 | 13,021 | +0.22(+0.88%) |
May 04, 2018 | 24.11 | 24.48 | 24.10 | 24.43 | 9,182 | +0.27(+1.12%) |
May 03, 2018 | 24.36 | 24.36 | 23.84 | 24.16 | 9,317 | -0.27(-1.11%) |
May 02, 2018 | 24.48 | 24.67 | 24.42 | 24.43 | 11,474 | -0.01(-0.04%) |