Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.46 | 24.50 | 24.35 | 24.47 | 433,411 | +0.02(+0.10%) |
Apr 29, 2019 | 24.43 | 24.47 | 24.36 | 24.45 | 675,569 | -0.03(-0.13%) |
Apr 26, 2019 | 24.43 | 24.55 | 24.41 | 24.48 | 415,567 | +0.16(+0.64%) |
Apr 25, 2019 | 24.27 | 24.36 | 24.15 | 24.32 | 1,167,279 | +0.07(+0.31%) |
Apr 24, 2019 | 24.46 | 24.52 | 24.24 | 24.25 | 698,796 | -0.16(-0.64%) |
Apr 23, 2019 | 24.27 | 24.42 | 24.24 | 24.41 | 791,533 | +0.26(+1.06%) |
Apr 22, 2019 | 24.25 | 24.25 | 24.11 | 24.15 | 630,271 | +0.12(+0.48%) |
Apr 18, 2019 | 24.02 | 24.08 | 23.98 | 24.04 | 662,017 | -0.10(-0.41%) |
Apr 17, 2019 | 24.14 | 24.18 | 24.06 | 24.13 | 772,376 | -0.06(-0.24%) |
Apr 16, 2019 | 24.19 | 24.26 | 24.10 | 24.19 | 680,369 | -0.21(-0.88%) |
Apr 15, 2019 | 24.32 | 24.41 | 24.23 | 24.41 | 616,184 | +0.08(+0.34%) |
Apr 12, 2019 | 24.38 | 24.42 | 24.30 | 24.32 | 573,635 | +0.17(+0.72%) |
Apr 11, 2019 | 24.25 | 24.28 | 24.06 | 24.15 | 796,303 | -0.45(-1.84%) |
Apr 10, 2019 | 24.60 | 24.65 | 24.56 | 24.60 | 393,420 | -0.05(-0.20%) |
Apr 09, 2019 | 24.71 | 24.74 | 24.64 | 24.65 | 662,763 | -0.14(-0.56%) |
Apr 08, 2019 | 24.69 | 24.84 | 24.64 | 24.79 | 791,922 | -0.02(-0.07%) |
Apr 05, 2019 | 24.58 | 24.88 | 24.57 | 24.81 | 2,462,201 | +0.11(+0.43%) |
Apr 04, 2019 | 24.64 | 24.80 | 24.64 | 24.70 | 881,470 | +0.09(+0.37%) |
Apr 03, 2019 | 24.60 | 24.73 | 24.60 | 24.61 | 780,960 | +0.26(+1.05%) |
Apr 02, 2019 | 24.45 | 24.50 | 24.34 | 24.36 | 551,672 | -0.11(-0.44%) |
Apr 01, 2019 | 24.41 | 24.52 | 24.37 | 24.46 | 637,943 | -0.20(-0.80%) |
Mar 29, 2019 | 24.66 | 24.68 | 24.56 | 24.66 | 528,715 | +0.07(+0.30%) |
Mar 28, 2019 | 24.60 | 24.66 | 24.48 | 24.59 | 771,802 | +0.10(+0.40%) |
Mar 27, 2019 | 24.58 | 24.60 | 24.46 | 24.49 | 952,906 | -0.27(-1.10%) |
Mar 26, 2019 | 24.77 | 24.83 | 24.65 | 24.76 | 480,036 | -0.01(-0.03%) |
Mar 25, 2019 | 24.66 | 24.83 | 24.63 | 24.77 | 570,145 | +0.08(+0.33%) |
Mar 22, 2019 | 25.03 | 25.06 | 24.61 | 24.69 | 1,359,485 | -0.58(-2.31%) |
Mar 21, 2019 | 25.20 | 25.27 | 25.15 | 25.27 | 971,152 | -0.18(-0.71%) |
Mar 20, 2019 | 25.39 | 25.59 | 25.22 | 25.45 | 1,074,821 | +0.06(+0.23%) |
Mar 19, 2019 | 25.38 | 25.46 | 25.32 | 25.39 | 903,549 | -0.06(-0.23%) |
Mar 18, 2019 | 25.31 | 25.48 | 25.31 | 25.45 | 901,395 | +0.26(+1.05%) |
Mar 15, 2019 | 25.00 | 25.22 | 25.00 | 25.19 | 880,909 | +0.26(+1.06%) |
Mar 14, 2019 | 24.92 | 24.97 | 24.79 | 24.93 | 637,337 | -0.10(-0.39%) |
Mar 13, 2019 | 25.02 | 25.09 | 24.99 | 25.02 | 562,058 | +0.04(+0.16%) |
Mar 12, 2019 | 24.93 | 25.05 | 24.90 | 24.98 | 511,004 | +0.03(+0.13%) |
Mar 11, 2019 | 24.83 | 24.95 | 24.79 | 24.95 | 553,012 | +0.09(+0.36%) |
Mar 08, 2019 | 24.89 | 24.90 | 24.77 | 24.86 | 1,102,108 | -0.04(-0.17%) |
Mar 07, 2019 | 25.14 | 25.14 | 24.88 | 24.90 | 905,202 | -0.23(-0.92%) |
Mar 06, 2019 | 25.12 | 25.19 | 25.07 | 25.13 | 866,188 | -0.08(-0.33%) |
Mar 05, 2019 | 25.03 | 25.24 | 25.01 | 25.21 | 797,678 | +0.19(+0.76%) |
Mar 04, 2019 | 25.06 | 25.13 | 24.87 | 25.02 | 1,245,751 | -0.07(-0.26%) |
Mar 01, 2019 | 25.25 | 25.25 | 25.08 | 25.09 | 1,320,029 | -0.08(-0.33%) |
Feb 28, 2019 | 25.45 | 25.45 | 25.15 | 25.17 | 1,242,802 | -0.36(-1.42%) |
Feb 27, 2019 | 25.64 | 25.64 | 25.48 | 25.53 | 994,522 | -0.24(-0.93%) |
Feb 26, 2019 | 25.72 | 25.88 | 25.68 | 25.77 | 670,627 | -0.04(-0.16%) |
Feb 25, 2019 | 25.69 | 25.91 | 25.69 | 25.81 | 1,410,396 | +0.18(+0.71%) |
Feb 22, 2019 | 25.64 | 25.72 | 25.56 | 25.63 | 640,165 | -0.08(-0.32%) |
Feb 21, 2019 | 25.82 | 25.82 | 25.63 | 25.72 | 688,252 | -0.12(-0.45%) |
Feb 20, 2019 | 25.87 | 25.89 | 25.75 | 25.83 | 1,109,355 | +0.31(+1.23%) |
Feb 19, 2019 | 25.34 | 25.59 | 25.34 | 25.52 | 832,512 | +0.36(+1.44%) |
Feb 15, 2019 | 25.17 | 25.25 | 25.12 | 25.16 | 856,750 | +0.01(+0.03%) |
Feb 14, 2019 | 25.06 | 25.20 | 24.96 | 25.15 | 1,592,498 | +0.10(+0.39%) |
Feb 13, 2019 | 25.14 | 25.28 | 24.95 | 25.05 | 1,074,708 | -0.12(-0.46%) |
Feb 12, 2019 | 25.24 | 25.26 | 25.16 | 25.16 | 636,757 | +0.01(+0.03%) |
Feb 11, 2019 | 25.16 | 25.25 | 25.14 | 25.16 | 1,008,695 | -0.02(-0.10%) |
Feb 08, 2019 | 25.19 | 25.30 | 25.10 | 25.18 | 2,520,961 | -0.13(-0.52%) |
Feb 07, 2019 | 25.41 | 25.41 | 25.12 | 25.31 | 1,746,033 | +0.11(+0.42%) |
Feb 06, 2019 | 25.57 | 25.57 | 25.20 | 25.20 | 1,253,434 | -0.37(-1.45%) |
Feb 05, 2019 | 25.34 | 25.60 | 25.32 | 25.58 | 794,368 | +0.32(+1.27%) |
Feb 04, 2019 | 25.20 | 25.37 | 25.18 | 25.25 | 709,608 | +0.09(+0.36%) |
Feb 01, 2019 | 25.23 | 25.27 | 25.12 | 25.16 | 1,371,626 | -0.17(-0.68%) |
Jan 31, 2019 | 25.12 | 25.34 | 25.07 | 25.34 | 2,251,192 | +0.10(+0.39%) |
Jan 30, 2019 | 24.98 | 25.33 | 24.86 | 25.24 | 1,684,343 | +0.18(+0.72%) |
Jan 29, 2019 | 25.11 | 25.11 | 24.99 | 25.06 | 1,049,658 | -0.12(-0.49%) |
Jan 28, 2019 | 25.04 | 25.18 | 25.01 | 25.18 | 877,982 | -0.06(-0.23%) |
Jan 25, 2019 | 25.18 | 25.31 | 25.14 | 25.24 | 1,072,850 | +0.23(+0.92%) |
Jan 24, 2019 | 24.88 | 25.04 | 24.88 | 25.01 | 610,688 | +0.12(+0.50%) |
Jan 23, 2019 | 24.95 | 24.95 | 24.78 | 24.88 | 852,562 | +0.02(+0.07%) |
Jan 22, 2019 | 25.04 | 25.07 | 24.81 | 24.87 | 1,145,085 | -0.27(-1.08%) |
Jan 18, 2019 | 25.07 | 25.21 | 25.07 | 25.14 | 1,191,705 | +0.07(+0.30%) |
Jan 17, 2019 | 24.83 | 25.18 | 24.83 | 25.07 | 1,668,712 | +0.21(+0.83%) |
Jan 16, 2019 | 24.78 | 24.97 | 24.78 | 24.86 | 1,221,200 | +0.09(+0.37%) |
Jan 15, 2019 | 24.83 | 24.89 | 24.72 | 24.77 | 1,352,790 | -0.07(-0.27%) |
Jan 14, 2019 | 24.78 | 24.95 | 24.75 | 24.83 | 842,897 | -0.07(-0.30%) |
Jan 11, 2019 | 24.92 | 25.02 | 24.81 | 24.91 | 1,140,836 | -0.16(-0.66%) |
Jan 10, 2019 | 24.75 | 25.09 | 24.75 | 25.07 | 1,311,177 | +0.28(+1.13%) |
Jan 09, 2019 | 24.54 | 24.92 | 24.54 | 24.79 | 1,306,195 | +0.09(+0.37%) |
Jan 08, 2019 | 24.59 | 24.75 | 24.58 | 24.70 | 1,025,207 | +0.09(+0.37%) |
Jan 07, 2019 | 24.70 | 24.71 | 24.52 | 24.61 | 1,327,057 | -0.15(-0.60%) |
Jan 04, 2019 | 24.41 | 24.84 | 24.34 | 24.76 | 1,353,779 | +0.35(+1.42%) |
Jan 03, 2019 | 24.50 | 24.58 | 24.27 | 24.41 | 1,398,278 | -0.05(-0.20%) |
Jan 02, 2019 | 24.29 | 24.57 | 24.27 | 24.46 | 1,221,375 | -0.06(-0.24%) |
Dec 31, 2018 | 24.65 | 24.69 | 24.44 | 24.52 | 898,392 | -0.09(-0.37%) |
Dec 28, 2018 | 24.48 | 24.69 | 24.43 | 24.61 | 1,646,728 | +0.19(+0.78%) |
Dec 27, 2018 | 24.24 | 24.47 | 24.23 | 24.42 | 1,938,531 | +0.25(+1.02%) |
Dec 26, 2018 | 24.01 | 24.19 | 23.94 | 24.18 | 990,941 | +0.22(+0.93%) |
Dec 24, 2018 | 23.95 | 24.13 | 23.92 | 23.95 | 919,395 | +0.09(+0.38%) |
Dec 21, 2018 | 23.92 | 24.08 | 23.81 | 23.86 | 2,306,075 | +0.10(+0.42%) |
Dec 20, 2018 | 23.77 | 23.91 | 23.56 | 23.76 | 1,685,132 | +0.30(+1.30%) |
Dec 19, 2018 | 23.80 | 24.00 | 23.25 | 23.46 | 2,652,034 | -0.18(-0.77%) |
Dec 18, 2018 | 23.62 | 23.76 | 23.47 | 23.64 | 1,657,315 | +0.01(+0.06%) |
Dec 17, 2018 | 23.76 | 23.80 | 23.56 | 23.63 | 963,624 | -0.32(-1.32%) |
Dec 14, 2018 | 23.88 | 24.09 | 23.88 | 23.94 | 1,319,176 | -0.04(-0.17%) |
Dec 13, 2018 | 24.05 | 24.14 | 23.97 | 23.98 | 1,976,647 | -0.02(-0.10%) |
Dec 12, 2018 | 24.01 | 24.09 | 23.92 | 24.01 | 2,093,013 | +0.34(+1.44%) |
Dec 11, 2018 | 23.86 | 23.88 | 23.57 | 23.67 | 4,197,455 | -0.20(-0.85%) |
Dec 10, 2018 | 23.98 | 24.07 | 23.61 | 23.87 | 3,828,154 | -0.18(-0.74%) |
Dec 07, 2018 | 24.44 | 24.56 | 24.05 | 24.05 | 3,914,407 | -0.40(-1.62%) |
Dec 06, 2018 | 24.27 | 24.47 | 24.07 | 24.44 | 3,668,527 | -0.08(-0.33%) |
Dec 04, 2018 | 24.80 | 24.90 | 24.46 | 24.52 | 1,895,180 | -0.30(-1.21%) |
Dec 03, 2018 | 24.73 | 24.84 | 24.61 | 24.82 | 1,438,046 | +0.49(+2.03%) |
Nov 30, 2018 | 24.44 | 24.48 | 24.24 | 24.33 | 1,573,942 | -0.25(-1.02%) |
Nov 29, 2018 | 24.60 | 24.71 | 24.53 | 24.58 | 1,163,140 | -0.04(-0.16%) |
Nov 28, 2018 | 24.38 | 24.73 | 24.23 | 24.62 | 1,847,335 | +0.15(+0.60%) |
Nov 27, 2018 | 24.28 | 24.50 | 24.22 | 24.48 | 1,472,583 | -0.15(-0.59%) |
Nov 26, 2018 | 24.52 | 24.64 | 24.51 | 24.62 | 952,949 | +0.23(+0.96%) |
Nov 23, 2018 | 24.47 | 24.52 | 24.38 | 24.39 | 618,135 | -0.27(-1.08%) |
Nov 21, 2018 | 24.65 | 24.65 | 24.65 | 0 | +0.37(+1.53%) | |
Nov 20, 2018 | 24.40 | 24.48 | 24.19 | 24.28 | 1,788,267 | -0.28(-1.15%) |
Nov 19, 2018 | 24.71 | 24.71 | 24.52 | 24.56 | 1,023,194 | -0.30(-1.20%) |
Nov 16, 2018 | 24.60 | 24.99 | 24.54 | 24.86 | 1,385,524 | +0.23(+0.95%) |
Nov 15, 2018 | 24.28 | 24.82 | 24.20 | 24.63 | 1,778,411 | +0.37(+1.53%) |
Nov 14, 2018 | 24.43 | 24.48 | 24.12 | 24.26 | 1,751,416 | -0.02(-0.10%) |
Nov 13, 2018 | 24.17 | 24.44 | 24.14 | 24.28 | 1,312,523 | +0.11(+0.44%) |
Nov 12, 2018 | 24.28 | 24.34 | 24.13 | 24.18 | 1,048,709 | -0.28(-1.16%) |
Nov 09, 2018 | 24.65 | 24.65 | 24.35 | 24.46 | 1,009,922 | -0.36(-1.44%) |
Nov 08, 2018 | 24.90 | 25.08 | 24.76 | 24.82 | 1,335,664 | -0.35(-1.38%) |
Nov 07, 2018 | 25.00 | 25.20 | 25.00 | 25.16 | 1,467,486 | +0.29(+1.17%) |
Nov 06, 2018 | 24.74 | 24.96 | 24.73 | 24.87 | 766,481 | +0.04(+0.16%) |
Nov 05, 2018 | 24.67 | 24.89 | 24.67 | 24.83 | 1,442,715 | +0.03(+0.13%) |
Nov 02, 2018 | 24.82 | 25.00 | 24.56 | 24.80 | 2,095,089 | -0.07(-0.29%) |
Nov 01, 2018 | 24.58 | 24.89 | 24.49 | 24.87 | 1,524,160 | +0.40(+1.62%) |
Oct 31, 2018 | 24.55 | 24.55 | 24.41 | 24.48 | 1,274,533 | +0.16(+0.67%) |
Oct 30, 2018 | 24.10 | 24.31 | 24.08 | 24.31 | 723,091 | +0.29(+1.21%) |
Oct 29, 2018 | 24.24 | 24.39 | 23.79 | 24.02 | 1,140,223 | -0.21(-0.87%) |
Oct 26, 2018 | 24.22 | 24.37 | 23.97 | 24.23 | 1,340,427 | -0.10(-0.40%) |
Oct 25, 2018 | 24.19 | 24.56 | 24.18 | 24.33 | 1,149,360 | +0.21(+0.87%) |
Oct 24, 2018 | 24.46 | 24.47 | 24.09 | 24.12 | 1,024,833 | -0.46(-1.88%) |
Oct 23, 2018 | 24.35 | 24.65 | 24.31 | 24.58 | 843,915 | -0.14(-0.56%) |
Oct 22, 2018 | 24.83 | 24.85 | 24.61 | 24.72 | 760,284 | -0.16(-0.65%) |
Oct 19, 2018 | 24.88 | 25.07 | 24.82 | 24.88 | 979,034 | +0.13(+0.52%) |
Oct 18, 2018 | 24.97 | 25.03 | 24.63 | 24.75 | 1,056,732 | -0.28(-1.13%) |
Oct 17, 2018 | 25.12 | 25.14 | 24.96 | 25.03 | 1,400,877 | -0.33(-1.31%) |
Oct 16, 2018 | 25.14 | 25.37 | 25.13 | 25.37 | 922,585 | +0.40(+1.62%) |
Oct 15, 2018 | 25.03 | 25.09 | 24.87 | 24.96 | 728,075 | -0.11(-0.45%) |
Oct 12, 2018 | 25.03 | 25.09 | 24.80 | 25.07 | 1,306,573 | +0.36(+1.44%) |
Oct 11, 2018 | 24.69 | 24.93 | 24.43 | 24.72 | 3,174,834 | +0.15(+0.59%) |
Oct 10, 2018 | 24.94 | 24.99 | 24.53 | 24.57 | 2,867,388 | -0.95(-3.71%) |
Oct 09, 2018 | 25.50 | 25.67 | 25.42 | 25.52 | 994,840 | -0.18(-0.69%) |
Oct 08, 2018 | 25.45 | 25.71 | 25.37 | 25.70 | 923,902 | -0.02(-0.09%) |
Oct 05, 2018 | 25.71 | 25.79 | 25.52 | 25.72 | 1,238,125 | +0.02(+0.06%) |
Oct 04, 2018 | 25.99 | 26.15 | 25.62 | 25.71 | 1,472,675 | -0.27(-1.03%) |
Oct 03, 2018 | 26.25 | 26.29 | 25.94 | 25.97 | 1,033,234 | -0.33(-1.26%) |
Oct 02, 2018 | 26.23 | 26.40 | 26.19 | 26.30 | 1,417,814 | +0.19(+0.71%) |
Oct 01, 2018 | 26.25 | 26.28 | 26.09 | 26.12 | 408,914 | -0.06(-0.25%) |
Sep 28, 2018 | 26.18 | 26.33 | 26.13 | 26.18 | 881,180 | -0.08(-0.31%) |
Sep 27, 2018 | 26.27 | 26.36 | 26.21 | 26.26 | 862,612 | +0.06(+0.25%) |
Sep 26, 2018 | 26.23 | 26.50 | 26.18 | 26.20 | 1,361,298 | -0.04(-0.15%) |
Sep 25, 2018 | 26.21 | 26.29 | 26.18 | 26.24 | 730,433 | -0.02(-0.06%) |
Sep 24, 2018 | 26.29 | 26.32 | 26.14 | 26.26 | 1,131,683 | -0.18(-0.67%) |
Sep 21, 2018 | 26.39 | 26.47 | 26.28 | 26.43 | 1,143,236 | -0.05(-0.18%) |
Sep 20, 2018 | 26.47 | 26.52 | 26.38 | 26.48 | 700,657 | +0.09(+0.34%) |
Sep 19, 2018 | 26.25 | 26.43 | 26.25 | 26.39 | 799,007 | +0.16(+0.62%) |
Sep 18, 2018 | 26.13 | 26.32 | 26.03 | 26.23 | 662,569 | +0.04(+0.15%) |
Sep 17, 2018 | 26.22 | 26.28 | 26.13 | 26.19 | 609,479 | -0.02(-0.09%) |
Sep 14, 2018 | 26.32 | 26.39 | 26.09 | 26.22 | 2,078,533 | +0.06(+0.25%) |
Sep 13, 2018 | 26.13 | 26.31 | 26.00 | 26.15 | 1,504,027 | +0.15(+0.59%) |
Sep 12, 2018 | 25.74 | 26.16 | 25.71 | 26.00 | 2,103,677 | +0.11(+0.44%) |
Sep 11, 2018 | 25.64 | 25.90 | 25.55 | 25.88 | 662,813 | +0.20(+0.79%) |
Sep 10, 2018 | 25.92 | 25.97 | 25.67 | 25.68 | 806,250 | -0.13(-0.50%) |
Sep 07, 2018 | 25.99 | 26.05 | 25.76 | 25.81 | 1,108,518 | -0.20(-0.78%) |
Sep 06, 2018 | 26.10 | 26.21 | 25.92 | 26.01 | 922,726 | -0.04(-0.16%) |
Sep 05, 2018 | 25.96 | 26.09 | 25.89 | 26.05 | 1,273,928 | -0.12(-0.46%) |
Sep 04, 2018 | 26.10 | 26.21 | 26.03 | 26.18 | 1,219,269 | -0.14(-0.52%) |
Aug 31, 2018 | 26.31 | 26.31 | 26.31 | 0 | +0.08(+0.31%) | |
Aug 30, 2018 | 26.49 | 26.56 | 26.18 | 26.23 | 1,204,555 | -0.52(-1.94%) |
Aug 29, 2018 | 26.60 | 26.77 | 26.44 | 26.75 | 670,973 | -0.06(-0.21%) |
Aug 28, 2018 | 26.95 | 27.02 | 26.71 | 26.81 | 828,116 | +0.01(+0.03%) |
Aug 27, 2018 | 26.68 | 26.95 | 26.64 | 26.80 | 910,724 | +0.03(+0.12%) |
Aug 24, 2018 | 26.60 | 26.79 | 26.58 | 26.77 | 801,241 | +0.38(+1.44%) |
Aug 23, 2018 | 26.56 | 26.56 | 26.36 | 26.39 | 787,855 | -0.32(-1.18%) |
Aug 22, 2018 | 26.52 | 26.75 | 26.52 | 26.70 | 741,005 | +0.17(+0.64%) |
Aug 21, 2018 | 26.43 | 26.60 | 26.43 | 26.53 | 1,113,011 | +0.25(+0.95%) |
Aug 20, 2018 | 26.26 | 26.31 | 26.15 | 26.28 | 612,711 | +0.09(+0.34%) |
Aug 17, 2018 | 26.00 | 26.26 | 25.90 | 26.19 | 800,500 | +0.15(+0.56%) |
Aug 16, 2018 | 26.02 | 26.16 | 25.97 | 26.05 | 1,020,976 | +0.01(+0.03%) |
Aug 15, 2018 | 26.12 | 26.13 | 25.88 | 26.04 | 1,571,549 | -0.26(-0.98%) |
Aug 14, 2018 | 26.22 | 26.34 | 26.09 | 26.30 | 531,259 | +0.20(+0.78%) |
Aug 13, 2018 | 26.24 | 26.30 | 26.03 | 26.09 | 1,203,312 | -0.33(-1.26%) |
Aug 10, 2018 | 26.56 | 26.71 | 26.33 | 26.43 | 1,718,993 | -0.40(-1.51%) |
Aug 09, 2018 | 26.80 | 26.92 | 26.80 | 26.83 | 1,339,061 | +0.00(+0.00%) |
Aug 08, 2018 | 26.65 | 26.86 | 26.65 | 26.83 | 2,988,901 | +0.19(+0.73%) |
Aug 07, 2018 | 26.59 | 26.70 | 26.48 | 26.64 | 2,544,781 | +0.30(+1.14%) |
Aug 06, 2018 | 26.29 | 26.43 | 26.22 | 26.34 | 800,494 | -0.08(-0.31%) |
Aug 03, 2018 | 26.39 | 26.50 | 26.28 | 26.42 | 884,516 | +0.03(+0.12%) |
Aug 02, 2018 | 26.26 | 26.43 | 26.12 | 26.39 | 859,695 | -0.12(-0.46%) |
Aug 01, 2018 | 26.46 | 26.68 | 26.39 | 26.51 | 903,065 | -0.23(-0.88%) |
Jul 31, 2018 | 26.50 | 26.78 | 26.50 | 26.74 | 1,175,367 | +0.37(+1.41%) |
Jul 30, 2018 | 26.33 | 26.43 | 26.33 | 26.37 | 979,642 | +0.05(+0.18%) |
Jul 27, 2018 | 26.28 | 26.39 | 26.17 | 26.32 | 1,264,442 | +0.13(+0.49%) |
Jul 26, 2018 | 26.24 | 26.31 | 26.11 | 26.19 | 1,090,170 | -0.37(-1.40%) |
Jul 25, 2018 | 26.33 | 26.56 | 26.23 | 26.56 | 1,252,073 | +0.34(+1.30%) |
Jul 24, 2018 | 26.21 | 26.34 | 26.14 | 26.22 | 756,398 | +0.19(+0.72%) |
Jul 23, 2018 | 26.07 | 26.18 | 25.96 | 26.04 | 629,129 | +0.02(+0.09%) |
Jul 20, 2018 | 25.99 | 26.12 | 25.92 | 26.01 | 806,411 | +0.08(+0.31%) |
Jul 19, 2018 | 25.96 | 26.09 | 25.78 | 25.93 | 912,588 | -0.12(-0.47%) |
Jul 18, 2018 | 25.96 | 26.09 | 25.92 | 26.05 | 818,408 | +0.16(+0.63%) |
Jul 17, 2018 | 25.67 | 25.98 | 25.64 | 25.89 | 788,861 | +0.25(+0.98%) |
Jul 16, 2018 | 25.65 | 25.69 | 25.56 | 25.64 | 435,977 | +0.06(+0.25%) |
Jul 13, 2018 | 25.46 | 25.63 | 25.40 | 25.58 | 490,573 | +0.17(+0.67%) |
Jul 12, 2018 | 25.39 | 25.44 | 25.30 | 25.41 | 686,836 | +0.36(+1.42%) |
Jul 11, 2018 | 25.07 | 25.22 | 24.94 | 25.05 | 746,241 | -0.24(-0.96%) |
Jul 10, 2018 | 25.28 | 25.33 | 25.10 | 25.29 | 931,724 | +0.27(+1.07%) |
Jul 09, 2018 | 24.95 | 25.09 | 24.86 | 25.03 | 871,975 | +0.08(+0.32%) |
Jul 06, 2018 | 24.91 | 25.15 | 24.77 | 24.94 | 1,330,843 | -0.02(-0.10%) |
Jul 05, 2018 | 25.07 | 25.28 | 24.96 | 24.97 | 940,387 | +0.14(+0.55%) |
Jul 03, 2018 | 24.83 | 24.83 | 24.83 | 0 | -0.17(-0.68%) | |
Jul 02, 2018 | 25.07 | 25.07 | 24.85 | 25.00 | 1,215,600 | -0.23(-0.93%) |
Jun 29, 2018 | 25.26 | 25.07 | 25.24 | 1,165,008 | +0.36(+1.43%) | |
Jun 28, 2018 | 24.76 | 24.90 | 24.66 | 24.88 | 950,865 | +0.18(+0.72%) |
Jun 27, 2018 | 24.92 | 25.06 | 24.65 | 24.70 | 1,382,685 | -0.22(-0.88%) |
Jun 26, 2018 | 25.00 | 25.08 | 24.87 | 24.92 | 614,187 | -0.16(-0.65%) |
Jun 25, 2018 | 25.10 | 25.12 | 24.86 | 25.08 | 1,358,048 | -0.11(-0.42%) |
Jun 22, 2018 | 25.38 | 25.44 | 25.14 | 25.19 | 1,609,823 | +0.05(+0.19%) |
Jun 21, 2018 | 25.28 | 25.36 | 25.12 | 25.14 | 768,145 | -0.43(-1.68%) |
Jun 20, 2018 | 25.52 | 25.64 | 25.45 | 25.57 | 1,165,216 | -0.12(-0.47%) |
Jun 19, 2018 | 25.74 | 25.74 | 25.52 | 25.69 | 1,462,542 | -0.21(-0.83%) |
Jun 18, 2018 | 25.89 | 25.94 | 25.72 | 25.90 | 1,408,045 | -0.20(-0.76%) |
Jun 15, 2018 | 26.26 | 25.85 | 26.10 | 1,226,128 | -0.16(-0.60%) | |
Jun 14, 2018 | 26.28 | 26.47 | 26.24 | 26.26 | 1,565,519 | +0.06(+0.24%) |
Jun 13, 2018 | 26.21 | 26.41 | 26.07 | 26.20 | 783,267 | -0.11(-0.42%) |
Jun 12, 2018 | 26.34 | 26.36 | 26.21 | 26.31 | 1,103,217 | -0.28(-1.04%) |
Jun 11, 2018 | 26.62 | 26.70 | 26.51 | 26.59 | 511,235 | -0.06(-0.21%) |
Jun 08, 2018 | 26.60 | 26.72 | 26.53 | 26.64 | 1,080,620 | +0.06(+0.21%) |
Jun 07, 2018 | 26.86 | 26.87 | 26.45 | 26.59 | 1,036,424 | -0.14(-0.53%) |
Jun 06, 2018 | 26.73 | 26.73 | 715,788 | +0.61(+2.34%) | ||
Jun 05, 2018 | 26.20 | 26.23 | 26.08 | 26.12 | 940,305 | -0.12(-0.45%) |
Jun 04, 2018 | 26.28 | 26.40 | 26.21 | 26.24 | 883,916 | +0.06(+0.24%) |
Jun 01, 2018 | 26.08 | 26.31 | 26.08 | 26.17 | 1,210,786 | +0.25(+0.98%) |
May 31, 2018 | 25.76 | 26.00 | 25.66 | 25.92 | 2,620,642 | +0.21(+0.80%) |
May 30, 2018 | 25.54 | 25.75 | 25.43 | 25.71 | 1,388,809 | -0.42(-1.61%) |
May 29, 2018 | 26.51 | 26.51 | 25.96 | 26.13 | 1,438,649 | -0.79(-2.92%) |
May 25, 2018 | 26.92 | 26.92 | 26.92 | 0 | +0.42(+1.59%) | |
May 24, 2018 | 26.44 | 26.51 | 26.19 | 26.50 | 1,393,875 | -0.56(-2.05%) |
May 23, 2018 | 26.96 | 27.09 | 26.82 | 27.05 | 1,119,454 | -0.50(-1.81%) |
May 22, 2018 | 27.48 | 27.63 | 27.48 | 27.55 | 868,710 | +0.06(+0.20%) |
May 21, 2018 | 27.45 | 27.55 | 27.39 | 27.50 | 583,325 | +0.23(+0.84%) |
May 18, 2018 | 27.37 | 27.40 | 27.22 | 27.27 | 1,035,274 | -0.23(-0.84%) |
May 17, 2018 | 27.60 | 27.60 | 27.40 | 27.50 | 1,246,944 | -0.22(-0.80%) |
May 16, 2018 | 27.62 | 27.82 | 27.60 | 27.72 | 1,798,362 | +0.25(+0.90%) |
May 15, 2018 | 27.42 | 27.57 | 27.29 | 27.48 | 1,746,556 | +0.02(+0.06%) |
May 14, 2018 | 27.71 | 27.73 | 27.32 | 27.46 | 2,392,396 | +1.49(+5.75%) |
May 11, 2018 | 26.57 | 26.65 | 25.79 | 25.97 | 1,903,189 | -0.21(-0.82%) |
May 10, 2018 | 26.05 | 26.98 | 26.00 | 26.18 | 5,058,882 | +0.45(+1.76%) |
May 09, 2018 | 27.40 | 27.44 | 24.77 | 25.73 | 5,543,983 | -1.65(-6.03%) |
May 08, 2018 | 27.39 | 27.43 | 27.19 | 27.38 | 1,050,604 | +0.18(+0.67%) |
May 07, 2018 | 27.28 | 27.31 | 27.13 | 27.20 | 988,691 | -0.49(-1.78%) |
May 04, 2018 | 27.46 | 27.74 | 27.40 | 27.69 | 977,931 | +0.07(+0.26%) |
May 03, 2018 | 27.57 | 27.75 | 27.40 | 27.62 | 1,681,421 | +0.10(+0.35%) |
May 02, 2018 | 27.61 | 27.72 | 27.52 | 27.52 | 2,179,842 | -0.04(-0.14%) |