Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 23.24 | 23.24 | 21.15 | 21.67 | 69,638 | -0.58(-2.62%) |
Apr 29, 2019 | 21.91 | 22.28 | 21.27 | 22.25 | 32,590 | +0.36(+1.66%) |
Apr 26, 2019 | 21.17 | 21.91 | 21.17 | 21.89 | 22,209 | +0.25(+1.17%) |
Apr 25, 2019 | 21.92 | 21.94 | 21.49 | 21.64 | 43,562 | -0.34(-1.54%) |
Apr 24, 2019 | 22.09 | 22.19 | 21.75 | 21.98 | 34,033 | -0.16(-0.71%) |
Apr 23, 2019 | 21.72 | 22.29 | 21.72 | 22.13 | 100,261 | +0.41(+1.89%) |
Apr 22, 2019 | 22.09 | 22.09 | 21.57 | 21.72 | 55,354 | -0.44(-1.99%) |
Apr 18, 2019 | 22.42 | 22.59 | 22.02 | 22.17 | 16,371 | -0.35(-1.54%) |
Apr 17, 2019 | 22.40 | 22.62 | 22.28 | 22.51 | 17,805 | +0.13(+0.60%) |
Apr 16, 2019 | 22.25 | 22.50 | 22.25 | 22.38 | 19,037 | +0.29(+1.32%) |
Apr 15, 2019 | 22.33 | 22.59 | 22.09 | 22.09 | 16,923 | -0.25(-1.13%) |
Apr 12, 2019 | 22.42 | 22.50 | 22.19 | 22.34 | 21,321 | +0.07(+0.32%) |
Apr 11, 2019 | 22.41 | 22.57 | 22.17 | 22.27 | 17,819 | -0.13(-0.60%) |
Apr 10, 2019 | 22.20 | 22.50 | 22.00 | 22.40 | 35,696 | +0.25(+1.14%) |
Apr 09, 2019 | 22.02 | 22.36 | 22.02 | 22.15 | 59,927 | -0.01(-0.04%) |
Apr 08, 2019 | 22.05 | 22.25 | 21.96 | 22.16 | 59,296 | +0.10(+0.46%) |
Apr 05, 2019 | 21.83 | 22.21 | 21.66 | 22.05 | 36,804 | +0.24(+1.08%) |
Apr 04, 2019 | 21.50 | 21.84 | 21.27 | 21.82 | 23,501 | +0.32(+1.47%) |
Apr 03, 2019 | 21.55 | 21.65 | 21.42 | 21.50 | 25,995 | +0.11(+0.52%) |
Apr 02, 2019 | 21.83 | 21.83 | 21.27 | 21.39 | 37,566 | -0.44(-2.02%) |
Apr 01, 2019 | 21.47 | 21.84 | 21.47 | 21.83 | 75,074 | +0.42(+1.95%) |
Mar 29, 2019 | 21.21 | 21.50 | 21.00 | 21.42 | 119,550 | +0.20(+0.97%) |
Mar 28, 2019 | 20.94 | 21.21 | 20.47 | 21.21 | 38,025 | +0.17(+0.82%) |
Mar 27, 2019 | 21.03 | 21.16 | 20.39 | 21.04 | 40,960 | -0.13(-0.60%) |
Mar 26, 2019 | 20.62 | 21.16 | 20.57 | 21.16 | 54,732 | +0.64(+3.11%) |
Mar 25, 2019 | 20.23 | 20.74 | 20.15 | 20.53 | 52,416 | +0.29(+1.44%) |
Mar 22, 2019 | 21.16 | 21.30 | 20.23 | 20.23 | 70,308 | -1.09(-5.10%) |
Mar 21, 2019 | 21.64 | 21.85 | 21.26 | 21.32 | 60,738 | -0.55(-2.52%) |
Mar 20, 2019 | 22.26 | 22.36 | 21.87 | 21.87 | 40,568 | -0.39(-1.73%) |
Mar 19, 2019 | 23.03 | 23.06 | 22.20 | 22.26 | 54,331 | -0.69(-2.99%) |
Mar 18, 2019 | 22.90 | 23.08 | 22.90 | 22.95 | 26,943 | +0.04(+0.17%) |
Mar 15, 2019 | 22.82 | 23.07 | 22.80 | 22.91 | 94,168 | +0.07(+0.31%) |
Mar 14, 2019 | 22.95 | 23.01 | 22.77 | 22.83 | 15,616 | -0.06(-0.24%) |
Mar 13, 2019 | 23.02 | 23.02 | 22.77 | 22.89 | 31,461 | +0.01(+0.03%) |
Mar 12, 2019 | 23.25 | 23.26 | 22.80 | 22.88 | 29,139 | -0.33(-1.41%) |
Mar 11, 2019 | 22.91 | 23.29 | 22.74 | 23.21 | 31,062 | +0.32(+1.40%) |
Mar 08, 2019 | 22.87 | 22.98 | 22.75 | 22.89 | 28,544 | -0.15(-0.64%) |
Mar 07, 2019 | 23.34 | 23.38 | 22.73 | 23.04 | 45,675 | -0.40(-1.70%) |
Mar 06, 2019 | 23.54 | 23.70 | 23.27 | 23.44 | 67,552 | -0.20(-0.83%) |
Mar 05, 2019 | 23.44 | 23.69 | 23.41 | 23.63 | 46,495 | +0.12(+0.50%) |
Mar 04, 2019 | 23.59 | 23.73 | 23.34 | 23.52 | 117,513 | -0.07(-0.30%) |
Mar 01, 2019 | 23.71 | 23.76 | 22.99 | 23.59 | 36,096 | +0.04(+0.17%) |
Feb 28, 2019 | 23.60 | 23.69 | 23.50 | 23.55 | 35,883 | -0.06(-0.26%) |
Feb 27, 2019 | 23.41 | 23.61 | 23.37 | 23.61 | 17,833 | +0.20(+0.83%) |
Feb 26, 2019 | 23.48 | 23.81 | 23.41 | 23.41 | 52,204 | -0.17(-0.73%) |
Feb 25, 2019 | 23.78 | 24.00 | 23.57 | 23.59 | 36,992 | -0.15(-0.63%) |
Feb 22, 2019 | 23.66 | 23.77 | 23.35 | 23.73 | 34,560 | +0.08(+0.33%) |
Feb 21, 2019 | 23.72 | 23.78 | 23.37 | 23.66 | 40,817 | +0.02(+0.07%) |
Feb 20, 2019 | 23.64 | 23.77 | 23.51 | 23.64 | 35,670 | +0.03(+0.13%) |
Feb 19, 2019 | 23.22 | 23.69 | 23.20 | 23.61 | 38,270 | +0.37(+1.58%) |
Feb 15, 2019 | 22.70 | 23.30 | 22.70 | 23.24 | 49,665 | +0.66(+2.94%) |
Feb 14, 2019 | 22.49 | 22.69 | 22.28 | 22.58 | 50,369 | -0.02(-0.10%) |
Feb 13, 2019 | 22.48 | 22.66 | 22.09 | 22.60 | 45,878 | +0.13(+0.59%) |
Feb 12, 2019 | 22.19 | 22.49 | 22.19 | 22.47 | 37,109 | +0.34(+1.55%) |
Feb 11, 2019 | 21.95 | 22.15 | 21.80 | 22.12 | 45,364 | +0.27(+1.25%) |
Feb 08, 2019 | 21.69 | 22.04 | 21.63 | 21.85 | 38,144 | +0.17(+0.79%) |
Feb 07, 2019 | 21.59 | 21.73 | 21.46 | 21.68 | 32,598 | +0.19(+0.87%) |
Feb 06, 2019 | 21.43 | 21.66 | 21.43 | 21.49 | 25,507 | -0.03(-0.15%) |
Feb 05, 2019 | 21.68 | 21.83 | 21.39 | 21.52 | 35,789 | -0.16(-0.72%) |
Feb 04, 2019 | 21.45 | 22.01 | 21.34 | 21.68 | 32,917 | +0.36(+1.69%) |
Feb 01, 2019 | 20.23 | 21.43 | 20.23 | 21.32 | 44,289 | +0.37(+1.75%) |
Jan 31, 2019 | 21.19 | 21.30 | 20.94 | 20.95 | 41,874 | -0.28(-1.32%) |
Jan 30, 2019 | 21.33 | 21.40 | 21.16 | 21.23 | 41,913 | +0.00(+0.00%) |
Jan 29, 2019 | 21.31 | 21.37 | 21.13 | 21.23 | 44,875 | +0.11(+0.52%) |
Jan 28, 2019 | 21.12 | 21.39 | 20.85 | 21.12 | 29,552 | -0.09(-0.44%) |
Jan 25, 2019 | 21.41 | 21.41 | 21.20 | 21.22 | 21,632 | +0.20(+0.97%) |
Jan 24, 2019 | 21.11 | 21.23 | 20.77 | 21.02 | 77,463 | -0.09(-0.44%) |
Jan 23, 2019 | 21.19 | 21.38 | 20.98 | 21.11 | 50,188 | -0.05(-0.22%) |
Jan 22, 2019 | 21.32 | 21.48 | 21.15 | 21.16 | 70,780 | -0.27(-1.28%) |
Jan 18, 2019 | 21.41 | 21.64 | 21.41 | 21.43 | 55,809 | -0.02(-0.11%) |
Jan 17, 2019 | 21.41 | 21.58 | 21.27 | 21.45 | 39,814 | -0.09(-0.43%) |
Jan 16, 2019 | 21.15 | 21.69 | 21.15 | 21.55 | 51,068 | +0.49(+2.34%) |
Jan 15, 2019 | 20.93 | 21.08 | 20.84 | 21.05 | 27,661 | +0.13(+0.63%) |
Jan 14, 2019 | 20.98 | 21.30 | 20.87 | 20.92 | 84,669 | -0.11(-0.52%) |
Jan 11, 2019 | 20.97 | 21.13 | 20.77 | 21.03 | 25,344 | -0.07(-0.33%) |
Jan 10, 2019 | 21.19 | 21.40 | 20.84 | 21.10 | 18,449 | -0.20(-0.92%) |
Jan 09, 2019 | 21.46 | 21.46 | 21.21 | 21.30 | 34,018 | -0.12(-0.58%) |
Jan 08, 2019 | 21.17 | 21.42 | 21.02 | 21.42 | 45,359 | +0.36(+1.71%) |
Jan 07, 2019 | 20.94 | 21.08 | 20.84 | 21.06 | 106,749 | +0.13(+0.63%) |
Jan 04, 2019 | 20.75 | 20.98 | 20.48 | 20.93 | 44,673 | +0.52(+2.57%) |
Jan 03, 2019 | 20.32 | 20.66 | 19.92 | 20.41 | 55,622 | +0.03(+0.15%) |
Jan 02, 2019 | 19.92 | 20.65 | 19.92 | 20.37 | 133,055 | +0.30(+1.48%) |
Dec 31, 2018 | 19.91 | 20.09 | 19.73 | 20.08 | 41,985 | +0.17(+0.86%) |
Dec 28, 2018 | 19.76 | 20.15 | 19.59 | 19.91 | 53,889 | +0.24(+1.23%) |
Dec 27, 2018 | 19.74 | 20.19 | 19.19 | 19.66 | 54,503 | -0.30(-1.53%) |
Dec 26, 2018 | 19.37 | 20.04 | 19.13 | 19.97 | 60,222 | +0.74(+3.86%) |
Dec 24, 2018 | 19.74 | 19.89 | 19.23 | 19.23 | 14,080 | -0.56(-2.84%) |
Dec 21, 2018 | 19.85 | 20.23 | 19.59 | 19.79 | 78,978 | -0.04(-0.20%) |
Dec 20, 2018 | 19.48 | 19.99 | 19.43 | 19.83 | 50,520 | +0.34(+1.76%) |
Dec 19, 2018 | 20.19 | 20.43 | 19.36 | 19.48 | 44,385 | -0.71(-3.52%) |
Dec 18, 2018 | 20.41 | 20.51 | 20.16 | 20.19 | 56,249 | -0.13(-0.65%) |
Dec 17, 2018 | 20.16 | 20.67 | 20.13 | 20.33 | 42,723 | +0.02(+0.12%) |
Dec 14, 2018 | 20.43 | 20.80 | 20.28 | 20.30 | 31,744 | -0.26(-1.25%) |
Dec 13, 2018 | 21.31 | 21.46 | 20.44 | 20.56 | 41,155 | -0.70(-3.27%) |
Dec 12, 2018 | 21.27 | 21.48 | 20.92 | 21.26 | 55,498 | +0.23(+1.08%) |
Dec 11, 2018 | 21.12 | 21.48 | 20.82 | 21.03 | 51,795 | -0.07(-0.33%) |
Dec 10, 2018 | 21.15 | 21.32 | 20.81 | 21.10 | 42,112 | -0.12(-0.58%) |
Dec 07, 2018 | 21.22 | 21.68 | 20.95 | 21.22 | 57,856 | -0.12(-0.54%) |
Dec 06, 2018 | 21.09 | 22.11 | 20.92 | 21.34 | 94,524 | -0.20(-0.93%) |
Dec 04, 2018 | 23.08 | 23.69 | 21.36 | 21.54 | 42,488 | -1.60(-6.93%) |
Dec 03, 2018 | 23.51 | 23.76 | 22.81 | 23.14 | 138,247 | -0.15(-0.63%) |
Nov 30, 2018 | 23.01 | 23.60 | 23.01 | 23.29 | 67,929 | +0.25(+1.07%) |
Nov 29, 2018 | 23.21 | 23.35 | 22.63 | 23.04 | 20,360 | -0.18(-0.77%) |
Nov 28, 2018 | 22.75 | 23.34 | 22.53 | 23.22 | 58,938 | +0.48(+2.11%) |
Nov 27, 2018 | 22.60 | 23.10 | 22.60 | 22.74 | 73,311 | +0.06(+0.27%) |
Nov 26, 2018 | 22.56 | 23.32 | 22.27 | 22.68 | 41,208 | +0.19(+0.83%) |
Nov 23, 2018 | 22.25 | 22.56 | 22.15 | 22.49 | 17,176 | +0.05(+0.24%) |
Nov 21, 2018 | 22.44 | 22.44 | 22.44 | 0 | +0.03(+0.14%) | |
Nov 20, 2018 | 22.35 | 22.66 | 22.18 | 22.41 | 47,120 | -0.19(-0.82%) |
Nov 19, 2018 | 22.74 | 22.85 | 22.50 | 22.59 | 22,797 | -0.15(-0.68%) |
Nov 16, 2018 | 22.60 | 22.98 | 22.46 | 22.75 | 59,923 | +0.05(+0.20%) |
Nov 15, 2018 | 22.35 | 22.77 | 22.35 | 22.70 | 27,886 | +0.25(+1.10%) |
Nov 14, 2018 | 22.96 | 23.13 | 22.25 | 22.46 | 31,503 | -0.37(-1.63%) |
Nov 13, 2018 | 22.88 | 23.15 | 22.75 | 22.83 | 38,513 | +0.02(+0.10%) |
Nov 12, 2018 | 22.56 | 22.92 | 22.24 | 22.80 | 62,307 | +0.25(+1.10%) |
Nov 09, 2018 | 22.94 | 23.14 | 22.53 | 22.56 | 41,842 | -0.38(-1.65%) |
Nov 08, 2018 | 22.89 | 23.03 | 22.31 | 22.94 | 22,605 | +0.10(+0.44%) |
Nov 07, 2018 | 22.70 | 23.54 | 22.70 | 22.83 | 33,494 | +0.19(+0.82%) |
Nov 06, 2018 | 22.29 | 22.68 | 22.14 | 22.65 | 40,786 | +0.33(+1.46%) |
Nov 05, 2018 | 22.40 | 22.43 | 22.11 | 22.32 | 43,485 | -0.07(-0.31%) |
Nov 02, 2018 | 22.15 | 22.42 | 21.92 | 22.39 | 41,067 | +0.26(+1.15%) |
Nov 01, 2018 | 22.28 | 22.28 | 21.98 | 22.14 | 38,880 | +0.03(+0.14%) |
Oct 31, 2018 | 22.36 | 22.45 | 22.08 | 22.11 | 93,367 | -0.08(-0.35%) |
Oct 30, 2018 | 22.02 | 22.19 | 21.67 | 22.18 | 75,820 | +0.39(+1.78%) |
Oct 29, 2018 | 21.40 | 21.93 | 21.26 | 21.80 | 42,454 | +0.44(+2.07%) |
Oct 26, 2018 | 22.51 | 23.92 | 21.36 | 21.36 | 68,446 | +0.11(+0.51%) |
Oct 25, 2018 | 21.21 | 22.02 | 21.19 | 21.25 | 77,825 | +0.73(+3.55%) |
Oct 24, 2018 | 21.21 | 21.51 | 20.50 | 20.52 | 89,196 | -0.97(-4.50%) |
Oct 23, 2018 | 21.22 | 21.68 | 21.06 | 21.49 | 58,153 | +0.09(+0.40%) |
Oct 22, 2018 | 21.76 | 21.86 | 21.20 | 21.40 | 63,054 | -0.36(-1.64%) |
Oct 19, 2018 | 22.14 | 22.33 | 21.70 | 21.76 | 54,886 | -0.41(-1.85%) |
Oct 18, 2018 | 22.60 | 22.84 | 22.15 | 22.17 | 39,554 | -0.50(-2.22%) |
Oct 17, 2018 | 22.73 | 23.01 | 22.51 | 22.67 | 51,775 | -0.12(-0.54%) |
Oct 16, 2018 | 22.60 | 22.86 | 22.35 | 22.80 | 59,443 | +0.21(+0.93%) |
Oct 15, 2018 | 22.56 | 22.75 | 22.27 | 22.59 | 56,363 | +0.04(+0.17%) |
Oct 12, 2018 | 23.31 | 23.77 | 22.30 | 22.55 | 78,519 | -0.53(-2.31%) |
Oct 11, 2018 | 23.50 | 24.43 | 23.08 | 23.08 | 184,481 | -0.48(-2.04%) |
Oct 10, 2018 | 23.64 | 23.89 | 23.53 | 23.56 | 118,807 | -0.09(-0.36%) |
Oct 09, 2018 | 23.66 | 23.89 | 23.61 | 23.65 | 229,897 | -0.01(-0.03%) |
Oct 08, 2018 | 23.66 | 23.83 | 23.62 | 23.66 | 90,491 | +0.01(+0.03%) |
Oct 05, 2018 | 23.77 | 24.20 | 23.45 | 23.65 | 60,697 | -0.10(-0.42%) |
Oct 04, 2018 | 23.89 | 24.08 | 23.69 | 23.75 | 71,596 | -0.14(-0.58%) |
Oct 03, 2018 | 23.67 | 23.97 | 23.66 | 23.89 | 101,311 | +0.27(+1.15%) |
Oct 02, 2018 | 23.75 | 23.77 | 23.46 | 23.62 | 63,594 | -0.16(-0.68%) |
Oct 01, 2018 | 24.35 | 24.41 | 23.76 | 23.78 | 57,776 | -0.53(-2.20%) |
Sep 28, 2018 | 23.95 | 24.35 | 23.95 | 24.31 | 73,612 | +0.00(+0.00%) |
Sep 27, 2018 | 24.66 | 24.66 | 24.28 | 24.31 | 61,014 | +0.04(+0.16%) |
Sep 26, 2018 | 24.78 | 24.86 | 24.24 | 24.28 | 78,762 | -0.54(-2.18%) |
Sep 25, 2018 | 24.97 | 25.02 | 24.78 | 24.82 | 61,064 | -0.12(-0.47%) |
Sep 24, 2018 | 25.01 | 25.01 | 24.82 | 24.93 | 189,850 | -0.08(-0.31%) |
Sep 21, 2018 | 25.05 | 25.40 | 25.01 | 25.01 | 244,470 | -0.08(-0.31%) |
Sep 20, 2018 | 24.97 | 25.18 | 24.97 | 25.09 | 56,748 | +0.19(+0.78%) |
Sep 19, 2018 | 24.97 | 25.17 | 24.82 | 24.89 | 65,761 | -0.08(-0.31%) |
Sep 18, 2018 | 24.97 | 25.19 | 24.93 | 24.97 | 59,017 | -0.04(-0.15%) |
Sep 17, 2018 | 25.17 | 25.21 | 24.86 | 25.01 | 45,838 | -0.19(-0.77%) |
Sep 14, 2018 | 25.24 | 25.36 | 24.28 | 25.20 | 63,539 | +0.00(+0.00%) |
Sep 13, 2018 | 25.40 | 25.44 | 25.09 | 25.20 | 41,182 | -0.04(-0.15%) |
Sep 12, 2018 | 25.40 | 25.44 | 24.74 | 25.24 | 65,499 | -0.28(-1.09%) |
Sep 11, 2018 | 25.21 | 25.64 | 25.10 | 25.52 | 76,266 | +0.38(+1.53%) |
Sep 10, 2018 | 24.91 | 25.48 | 24.87 | 25.14 | 84,228 | +0.31(+1.24%) |
Sep 07, 2018 | 24.71 | 25.16 | 24.68 | 24.83 | 114,734 | +0.12(+0.47%) |
Sep 06, 2018 | 24.75 | 25.10 | 24.68 | 24.71 | 58,141 | -0.31(-1.23%) |
Sep 05, 2018 | 24.64 | 25.08 | 24.64 | 25.02 | 90,131 | +0.35(+1.40%) |
Sep 04, 2018 | 24.83 | 25.21 | 24.60 | 24.68 | 104,372 | -0.15(-0.62%) |
Aug 31, 2018 | 24.83 | 24.83 | 24.83 | 0 | -0.08(-0.31%) | |
Aug 30, 2018 | 25.02 | 25.10 | 24.91 | 24.91 | 39,303 | -0.15(-0.61%) |
Aug 29, 2018 | 25.06 | 25.14 | 24.79 | 25.06 | 30,671 | -0.08(-0.31%) |
Aug 28, 2018 | 25.29 | 25.37 | 25.06 | 25.14 | 53,756 | +0.00(+0.00%) |
Aug 27, 2018 | 25.33 | 25.44 | 25.14 | 25.14 | 72,933 | -0.04(-0.15%) |
Aug 24, 2018 | 25.44 | 25.44 | 25.14 | 25.18 | 30,960 | -0.19(-0.76%) |
Aug 23, 2018 | 25.21 | 25.41 | 24.29 | 25.37 | 97,228 | +0.19(+0.76%) |
Aug 22, 2018 | 24.71 | 25.29 | 24.52 | 25.18 | 56,264 | +0.50(+2.03%) |
Aug 21, 2018 | 24.48 | 24.87 | 24.29 | 24.68 | 172,528 | +0.38(+1.58%) |
Aug 20, 2018 | 24.37 | 24.41 | 23.83 | 24.29 | 84,642 | -0.04(-0.16%) |
Aug 17, 2018 | 24.18 | 24.48 | 24.06 | 24.33 | 113,303 | +0.19(+0.80%) |
Aug 16, 2018 | 24.29 | 24.56 | 23.15 | 24.14 | 79,611 | -0.08(-0.32%) |
Aug 15, 2018 | 24.37 | 24.46 | 24.18 | 24.21 | 36,431 | -0.15(-0.63%) |
Aug 14, 2018 | 24.37 | 24.56 | 24.21 | 24.37 | 54,815 | +0.04(+0.16%) |
Aug 13, 2018 | 24.33 | 24.52 | 24.21 | 24.33 | 157,484 | +0.04(+0.16%) |
Aug 10, 2018 | 24.18 | 24.46 | 23.91 | 24.29 | 25,886 | +0.04(+0.16%) |
Aug 09, 2018 | 24.29 | 24.45 | 24.21 | 24.25 | 37,805 | +0.00(+0.00%) |
Aug 08, 2018 | 24.18 | 24.48 | 24.06 | 24.25 | 173,874 | +0.12(+0.48%) |
Aug 07, 2018 | 24.18 | 24.48 | 24.02 | 24.14 | 31,341 | +0.00(+0.00%) |
Aug 06, 2018 | 23.98 | 24.37 | 23.83 | 24.14 | 55,767 | +0.08(+0.32%) |
Aug 03, 2018 | 24.19 | 24.37 | 23.98 | 24.06 | 45,139 | -0.12(-0.48%) |
Aug 02, 2018 | 24.06 | 24.41 | 23.79 | 24.18 | 113,289 | +0.08(+0.32%) |
Aug 01, 2018 | 24.33 | 25.21 | 23.98 | 24.10 | 84,885 | -0.27(-1.10%) |
Jul 31, 2018 | 24.95 | 24.95 | 24.37 | 24.37 | 64,161 | -0.42(-1.71%) |
Jul 30, 2018 | 25.29 | 25.29 | 24.71 | 24.79 | 28,513 | -0.08(-0.31%) |
Jul 27, 2018 | 25.91 | 25.91 | 24.56 | 24.87 | 45,269 | -0.23(-0.92%) |
Jul 26, 2018 | 25.10 | 25.41 | 24.95 | 25.10 | 48,561 | +0.00(+0.00%) |
Jul 25, 2018 | 25.48 | 25.48 | 25.06 | 25.10 | 34,812 | -0.42(-1.66%) |
Jul 24, 2018 | 25.79 | 25.83 | 25.41 | 25.52 | 40,685 | -0.15(-0.60%) |
Jul 23, 2018 | 25.25 | 25.71 | 25.25 | 25.68 | 54,811 | +0.35(+1.37%) |
Jul 20, 2018 | 25.10 | 25.48 | 25.10 | 25.33 | 32,562 | +0.23(+0.92%) |
Jul 19, 2018 | 25.14 | 25.21 | 24.95 | 25.10 | 57,082 | +0.00(+0.00%) |
Jul 18, 2018 | 25.06 | 25.37 | 24.95 | 25.10 | 38,382 | +0.04(+0.15%) |
Jul 17, 2018 | 25.29 | 25.48 | 25.06 | 25.06 | 28,290 | -0.27(-1.06%) |
Jul 16, 2018 | 25.10 | 25.37 | 25.10 | 25.33 | 29,343 | +0.21(+0.84%) |
Jul 13, 2018 | 25.18 | 25.44 | 25.02 | 25.12 | 55,918 | -0.13(-0.53%) |
Jul 12, 2018 | 25.48 | 25.48 | 25.00 | 25.25 | 54,843 | -0.15(-0.60%) |
Jul 11, 2018 | 25.44 | 25.75 | 25.37 | 25.41 | 39,294 | -0.15(-0.60%) |
Jul 10, 2018 | 25.75 | 25.89 | 25.33 | 25.56 | 53,217 | -0.12(-0.45%) |
Jul 09, 2018 | 25.75 | 25.91 | 25.66 | 25.68 | 115,266 | +0.00(+0.00%) |
Jul 06, 2018 | 25.60 | 25.75 | 25.48 | 25.68 | 50,407 | +0.12(+0.45%) |
Jul 05, 2018 | 25.48 | 25.64 | 25.41 | 25.56 | 68,770 | +0.15(+0.60%) |
Jul 03, 2018 | 25.41 | 25.41 | 25.41 | 0 | -0.19(-0.75%) | |
Jul 02, 2018 | 25.25 | 25.64 | 25.03 | 25.60 | 34,702 | +0.31(+1.22%) |
Jun 29, 2018 | 25.41 | 25.48 | 25.25 | 25.29 | 58,220 | -0.08(-0.30%) |
Jun 28, 2018 | 25.29 | 25.56 | 25.25 | 25.37 | 39,246 | +0.12(+0.46%) |
Jun 27, 2018 | 25.83 | 25.98 | 25.18 | 25.25 | 57,216 | -0.58(-2.23%) |
Jun 26, 2018 | 25.94 | 26.10 | 25.64 | 25.83 | 42,237 | -0.04(-0.15%) |
Jun 25, 2018 | 26.02 | 26.21 | 25.83 | 25.87 | 67,065 | -0.31(-1.17%) |
Jun 22, 2018 | 26.18 | 26.33 | 25.79 | 26.18 | 219,736 | +0.08(+0.29%) |
Jun 21, 2018 | 26.10 | 26.41 | 25.91 | 26.10 | 90,977 | +0.04(+0.15%) |
Jun 20, 2018 | 26.41 | 26.41 | 25.94 | 26.06 | 201,617 | -0.04(-0.15%) |
Jun 19, 2018 | 25.60 | 26.14 | 25.41 | 26.10 | 39,177 | +0.38(+1.49%) |
Jun 18, 2018 | 25.48 | 25.79 | 25.48 | 25.71 | 48,362 | +0.19(+0.75%) |
Jun 15, 2018 | 25.64 | 25.14 | 25.52 | 80,568 | +0.19(+0.76%) | |
Jun 14, 2018 | 25.56 | 25.56 | 25.06 | 25.33 | 45,592 | +0.15(+0.61%) |
Jun 13, 2018 | 25.21 | 25.44 | 25.06 | 25.18 | 33,835 | +0.03(+0.12%) |
Jun 12, 2018 | 25.26 | 25.45 | 24.95 | 25.15 | 39,847 | -0.15(-0.60%) |
Jun 11, 2018 | 25.79 | 25.79 | 25.15 | 25.30 | 44,162 | -0.42(-1.63%) |
Jun 08, 2018 | 25.72 | 26.02 | 25.60 | 25.72 | 39,463 | +0.00(+0.00%) |
Jun 07, 2018 | 25.79 | 25.91 | 25.60 | 25.72 | 34,733 | +0.04(+0.15%) |
Jun 06, 2018 | 25.45 | 25.76 | 25.41 | 25.68 | 44,187 | +0.27(+1.05%) |
Jun 05, 2018 | 25.15 | 25.45 | 24.95 | 25.41 | 44,148 | +0.19(+0.76%) |
Jun 04, 2018 | 24.80 | 25.30 | 24.76 | 25.22 | 37,852 | +0.50(+2.01%) |
Jun 01, 2018 | 24.42 | 24.84 | 24.42 | 24.73 | 40,413 | +0.42(+1.73%) |
May 31, 2018 | 24.42 | 24.65 | 24.23 | 24.31 | 49,555 | -0.08(-0.31%) |
May 30, 2018 | 24.27 | 24.95 | 24.27 | 24.38 | 115,264 | +0.19(+0.79%) |
May 29, 2018 | 24.31 | 24.53 | 24.04 | 24.19 | 44,304 | -0.38(-1.55%) |
May 25, 2018 | 24.57 | 24.57 | 24.57 | 0 | -0.11(-0.46%) | |
May 24, 2018 | 24.92 | 24.92 | 24.38 | 24.69 | 24,343 | -0.27(-1.07%) |
May 23, 2018 | 25.07 | 25.18 | 24.84 | 24.95 | 25,622 | -0.04(-0.15%) |
May 22, 2018 | 25.07 | 25.26 | 24.92 | 24.99 | 47,513 | +0.04(+0.15%) |
May 21, 2018 | 24.76 | 24.95 | 24.73 | 24.95 | 37,261 | +0.23(+0.93%) |
May 18, 2018 | 24.73 | 24.76 | 24.38 | 24.73 | 52,576 | +0.19(+0.78%) |
May 17, 2018 | 24.34 | 24.57 | 24.23 | 24.53 | 27,793 | +0.23(+0.94%) |
May 16, 2018 | 24.15 | 24.42 | 24.04 | 24.31 | 28,540 | +0.15(+0.63%) |
May 15, 2018 | 23.96 | 24.38 | 23.96 | 24.15 | 28,317 | +0.19(+0.80%) |
May 14, 2018 | 24.23 | 24.31 | 23.89 | 23.96 | 36,659 | -0.31(-1.26%) |
May 11, 2018 | 24.56 | 24.57 | 24.19 | 24.27 | 25,029 | -0.11(-0.47%) |
May 10, 2018 | 24.50 | 24.50 | 23.83 | 24.38 | 24,831 | -0.08(-0.31%) |
May 09, 2018 | 24.57 | 24.73 | 23.75 | 24.46 | 29,821 | -0.15(-0.62%) |
May 08, 2018 | 24.50 | 24.69 | 24.15 | 24.61 | 32,605 | +0.08(+0.31%) |
May 07, 2018 | 24.73 | 24.74 | 24.46 | 24.53 | 36,054 | -0.23(-0.92%) |
May 04, 2018 | 24.08 | 24.84 | 23.96 | 24.76 | 80,023 | +0.69(+2.85%) |
May 03, 2018 | 24.04 | 24.15 | 23.92 | 24.08 | 73,706 | +0.04(+0.16%) |
May 02, 2018 | 24.00 | 24.27 | 23.49 | 24.04 | 91,420 | +0.04(+0.16%) |