Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 24.85 | 24.85 | 24.76 | 24.84 | 62,843 | +0.04(+0.16%) |
Apr 29, 2019 | 24.75 | 24.82 | 24.75 | 24.80 | 48,909 | +0.01(+0.04%) |
Apr 26, 2019 | 24.71 | 24.82 | 24.71 | 24.79 | 63,100 | +0.08(+0.32%) |
Apr 25, 2019 | 24.76 | 24.79 | 24.67 | 24.71 | 49,267 | -0.11(-0.44%) |
Apr 24, 2019 | 24.91 | 24.91 | 24.78 | 24.82 | 60,606 | -0.03(-0.12%) |
Apr 23, 2019 | 24.78 | 24.86 | 24.77 | 24.85 | 22,532 | +0.05(+0.18%) |
Apr 22, 2019 | 24.83 | 24.83 | 24.76 | 24.80 | 44,138 | -0.02(-0.07%) |
Apr 18, 2019 | 24.87 | 24.87 | 24.78 | 24.82 | 42,100 | -0.01(-0.04%) |
Apr 17, 2019 | 24.86 | 24.86 | 24.82 | 24.83 | 28,891 | +0.02(+0.08%) |
Apr 16, 2019 | 24.84 | 24.84 | 24.81 | 24.81 | 25,945 | -0.01(-0.03%) |
Apr 15, 2019 | 24.80 | 24.84 | 24.80 | 24.82 | 38,118 | -0.01(-0.05%) |
Apr 12, 2019 | 24.82 | 24.84 | 24.79 | 24.83 | 34,100 | +0.08(+0.32%) |
Apr 11, 2019 | 24.84 | 24.84 | 24.75 | 24.75 | 27,078 | -0.04(-0.16%) |
Apr 10, 2019 | 24.77 | 24.80 | 24.73 | 24.79 | 27,021 | +0.08(+0.32%) |
Apr 09, 2019 | 24.76 | 24.76 | 24.70 | 24.71 | 41,543 | -0.04(-0.16%) |
Apr 08, 2019 | 24.85 | 24.85 | 24.73 | 24.75 | 41,428 | -0.00(-0.02%) |
Apr 05, 2019 | 24.70 | 24.77 | 24.70 | 24.75 | 41,000 | +0.02(+0.10%) |
Apr 04, 2019 | 24.70 | 24.73 | 24.67 | 24.73 | 26,835 | +0.04(+0.16%) |
Apr 03, 2019 | 24.78 | 24.78 | 24.68 | 24.69 | 40,884 | +0.01(+0.04%) |
Apr 02, 2019 | 24.69 | 24.69 | 24.60 | 24.68 | 40,567 | -0.12(-0.48%) |
Apr 01, 2019 | 24.72 | 24.82 | 24.72 | 24.80 | 51,787 | +0.08(+0.32%) |
Mar 29, 2019 | 24.77 | 24.77 | 24.67 | 24.72 | 54,100 | +0.05(+0.20%) |
Mar 28, 2019 | 24.62 | 24.69 | 24.62 | 24.67 | 41,105 | -0.01(-0.04%) |
Mar 27, 2019 | 24.78 | 24.78 | 24.61 | 24.68 | 20,178 | -0.04(-0.16%) |
Mar 26, 2019 | 24.74 | 24.74 | 24.66 | 24.72 | 38,309 | +0.06(+0.24%) |
Mar 25, 2019 | 24.68 | 24.68 | 24.59 | 24.66 | 38,124 | +0.04(+0.16%) |
Mar 22, 2019 | 24.76 | 24.78 | 24.60 | 24.62 | 32,400 | -0.18(-0.75%) |
Mar 21, 2019 | 24.86 | 24.86 | 24.75 | 24.80 | 29,138 | +0.00(+0.02%) |
Mar 20, 2019 | 24.70 | 24.84 | 24.66 | 24.80 | 74,059 | +0.07(+0.28%) |
Mar 19, 2019 | 24.70 | 24.78 | 24.70 | 24.73 | 102,763 | +0.03(+0.12%) |
Mar 18, 2019 | 24.73 | 24.74 | 24.70 | 24.70 | 41,035 | +0.00(+0.00%) |
Mar 15, 2019 | 24.67 | 24.70 | 24.65 | 24.70 | 29,400 | +0.07(+0.30%) |
Mar 14, 2019 | 24.65 | 24.65 | 24.60 | 24.63 | 23,688 | +0.01(+0.04%) |
Mar 13, 2019 | 24.60 | 24.64 | 24.56 | 24.62 | 49,627 | +0.06(+0.24%) |
Mar 12, 2019 | 24.53 | 24.57 | 24.52 | 24.56 | 54,574 | +0.04(+0.16%) |
Mar 11, 2019 | 24.37 | 24.52 | 24.37 | 24.52 | 42,372 | +0.12(+0.49%) |
Mar 08, 2019 | 24.42 | 24.42 | 24.31 | 24.40 | 33,900 | +0.02(+0.08%) |
Mar 07, 2019 | 24.40 | 24.44 | 24.36 | 24.38 | 39,416 | -0.07(-0.29%) |
Mar 06, 2019 | 24.45 | 24.52 | 24.43 | 24.45 | 74,212 | -0.04(-0.16%) |
Mar 05, 2019 | 24.57 | 24.57 | 24.45 | 24.49 | 37,077 | -0.02(-0.08%) |
Mar 04, 2019 | 24.55 | 24.56 | 24.40 | 24.51 | 70,419 | -0.07(-0.28%) |
Mar 01, 2019 | 24.64 | 24.64 | 24.53 | 24.58 | 83,400 | +0.01(+0.04%) |
Feb 28, 2019 | 24.62 | 24.62 | 24.54 | 24.57 | 40,055 | -0.01(-0.04%) |
Feb 27, 2019 | 24.52 | 24.60 | 24.52 | 24.58 | 37,276 | -0.03(-0.12%) |
Feb 26, 2019 | 24.51 | 24.62 | 24.51 | 24.61 | 41,908 | +0.04(+0.16%) |
Feb 25, 2019 | 24.66 | 24.66 | 24.55 | 24.57 | 63,678 | +0.06(+0.24%) |
Feb 22, 2019 | 24.55 | 24.56 | 24.45 | 24.51 | 25,600 | +0.09(+0.37%) |
Feb 21, 2019 | 24.50 | 24.50 | 24.40 | 24.42 | 34,934 | -0.06(-0.25%) |
Feb 20, 2019 | 24.46 | 24.50 | 24.45 | 24.48 | 54,247 | +0.03(+0.12%) |
Feb 19, 2019 | 24.49 | 24.50 | 24.41 | 24.45 | 75,908 | +0.05(+0.20%) |
Feb 15, 2019 | 24.34 | 24.44 | 24.34 | 24.40 | 33,000 | +0.06(+0.25%) |
Feb 14, 2019 | 24.30 | 24.38 | 24.30 | 24.34 | 54,147 | -0.01(-0.04%) |
Feb 13, 2019 | 24.36 | 24.44 | 24.35 | 24.35 | 95,631 | -0.02(-0.08%) |
Feb 12, 2019 | 24.42 | 24.46 | 24.34 | 24.37 | 1,049,656 | +0.03(+0.12%) |
Feb 11, 2019 | 24.43 | 24.44 | 24.31 | 24.34 | 59,459 | -0.05(-0.21%) |
Feb 08, 2019 | 24.30 | 24.39 | 24.30 | 24.39 | 73,200 | +0.01(+0.04%) |
Feb 07, 2019 | 24.50 | 24.50 | 24.35 | 24.38 | 40,175 | -0.13(-0.53%) |
Feb 06, 2019 | 24.59 | 24.59 | 24.46 | 24.51 | 129,754 | -0.05(-0.20%) |
Feb 05, 2019 | 24.42 | 24.56 | 24.42 | 24.56 | 69,460 | +0.09(+0.37%) |
Feb 04, 2019 | 24.46 | 24.47 | 24.35 | 24.47 | 54,493 | -0.13(-0.53%) |
Feb 01, 2019 | 24.66 | 24.66 | 24.52 | 24.60 | 128,300 | -0.01(-0.04%) |
Jan 31, 2019 | 24.44 | 24.61 | 24.44 | 24.61 | 69,108 | +0.15(+0.61%) |
Jan 30, 2019 | 24.29 | 24.50 | 24.29 | 24.46 | 69,813 | +0.16(+0.66%) |
Jan 29, 2019 | 24.30 | 24.33 | 24.26 | 24.30 | 40,726 | +0.07(+0.29%) |
Jan 28, 2019 | 24.32 | 24.32 | 24.21 | 24.23 | 85,221 | -0.09(-0.37%) |
Jan 25, 2019 | 24.24 | 24.34 | 24.24 | 24.32 | 72,000 | +0.12(+0.50%) |
Jan 24, 2019 | 24.12 | 24.23 | 24.12 | 24.20 | 230,852 | +0.08(+0.33%) |
Jan 23, 2019 | 24.04 | 24.16 | 24.04 | 24.12 | 52,817 | +0.07(+0.30%) |
Jan 22, 2019 | 24.17 | 24.17 | 24.00 | 24.05 | 54,888 | -0.08(-0.34%) |
Jan 18, 2019 | 24.19 | 24.19 | 24.08 | 24.13 | 34,900 | +0.07(+0.31%) |
Jan 17, 2019 | 23.99 | 24.06 | 23.97 | 24.05 | 59,226 | +0.05(+0.23%) |
Jan 16, 2019 | 23.98 | 24.02 | 23.98 | 24.00 | 26,732 | +0.05(+0.21%) |
Jan 15, 2019 | 23.88 | 23.97 | 23.88 | 23.95 | 32,087 | +0.02(+0.09%) |
Jan 14, 2019 | 23.93 | 23.96 | 23.89 | 23.93 | 41,971 | -0.03(-0.13%) |
Jan 11, 2019 | 23.94 | 23.96 | 23.91 | 23.96 | 37,500 | +0.00(+0.00%) |
Jan 10, 2019 | 23.92 | 23.96 | 23.84 | 23.96 | 96,692 | +0.05(+0.21%) |
Jan 09, 2019 | 23.79 | 23.93 | 23.79 | 23.91 | 25,975 | +0.11(+0.46%) |
Jan 08, 2019 | 23.74 | 23.80 | 23.72 | 23.80 | 60,233 | +0.06(+0.25%) |
Jan 07, 2019 | 23.67 | 23.81 | 23.67 | 23.74 | 56,805 | +0.10(+0.42%) |
Jan 04, 2019 | 23.55 | 23.66 | 23.47 | 23.64 | 68,500 | +0.25(+1.07%) |
Jan 03, 2019 | 23.33 | 23.40 | 23.19 | 23.39 | 26,226 | +0.06(+0.26%) |
Jan 02, 2019 | 23.20 | 23.33 | 23.16 | 23.33 | 95,305 | +0.05(+0.21%) |
Dec 31, 2018 | 23.21 | 23.30 | 23.18 | 23.28 | 137,300 | +0.01(+0.04%) |
Dec 28, 2018 | 23.13 | 23.32 | 23.13 | 23.27 | 192,900 | +0.00(+0.00%) |
Dec 27, 2018 | 23.24 | 23.31 | 23.14 | 23.27 | 88,241 | +0.00(+0.00%) |
Dec 26, 2018 | 23.03 | 23.32 | 23.01 | 23.27 | 160,149 | +0.25(+1.09%) |
Dec 24, 2018 | 23.06 | 23.14 | 23.02 | 23.02 | 57,200 | -0.15(-0.65%) |
Dec 21, 2018 | 23.27 | 23.44 | 23.13 | 23.17 | 68,000 | -0.10(-0.43%) |
Dec 20, 2018 | 23.46 | 23.61 | 23.21 | 23.27 | 91,113 | -0.23(-0.98%) |
Dec 19, 2018 | 23.63 | 23.66 | 23.44 | 23.50 | 51,352 | -0.02(-0.09%) |
Dec 18, 2018 | 23.54 | 23.64 | 23.48 | 23.52 | 58,787 | -0.02(-0.06%) |
Dec 17, 2018 | 23.75 | 23.75 | 23.52 | 23.54 | 49,959 | -0.18(-0.78%) |
Dec 14, 2018 | 23.66 | 23.80 | 23.66 | 23.72 | 57,600 | -0.10(-0.40%) |
Dec 13, 2018 | 23.77 | 23.84 | 23.77 | 23.82 | 60,502 | +0.02(+0.06%) |
Dec 12, 2018 | 23.84 | 23.93 | 23.80 | 23.80 | 54,875 | +0.11(+0.46%) |
Dec 11, 2018 | 23.72 | 23.87 | 23.69 | 23.69 | 52,833 | -0.02(-0.11%) |
Dec 10, 2018 | 23.83 | 23.83 | 23.60 | 23.71 | 71,968 | -0.09(-0.40%) |
Dec 07, 2018 | 23.78 | 23.91 | 23.73 | 23.81 | 81,200 | -0.01(-0.04%) |
Dec 06, 2018 | 23.82 | 23.83 | 23.63 | 23.82 | 72,533 | -0.03(-0.13%) |
Dec 04, 2018 | 23.96 | 24.00 | 23.81 | 23.85 | 52,700 | -0.18(-0.75%) |
Dec 03, 2018 | 23.95 | 24.10 | 23.95 | 24.03 | 147,307 | +0.12(+0.50%) |
Nov 30, 2018 | 23.93 | 23.96 | 23.87 | 23.91 | 55,000 | -0.08(-0.33%) |
Nov 29, 2018 | 24.00 | 24.03 | 23.93 | 23.99 | 24,393 | -0.01(-0.04%) |
Nov 28, 2018 | 23.78 | 24.00 | 23.76 | 24.00 | 63,481 | +0.23(+0.97%) |
Nov 27, 2018 | 23.80 | 23.80 | 23.73 | 23.77 | 25,622 | -0.03(-0.13%) |
Nov 26, 2018 | 23.74 | 23.86 | 23.74 | 23.80 | 24,952 | +0.05(+0.21%) |
Nov 23, 2018 | 23.73 | 23.75 | 23.73 | 23.75 | 3,900 | -0.04(-0.17%) |
Nov 21, 2018 | 23.79 | 23.79 | 23.79 | 0 | +0.14(+0.59%) | |
Nov 20, 2018 | 23.75 | 23.77 | 23.65 | 23.65 | 41,809 | -0.22(-0.92%) |
Nov 19, 2018 | 23.90 | 23.93 | 23.82 | 23.87 | 30,527 | -0.04(-0.17%) |
Nov 16, 2018 | 23.78 | 23.92 | 23.78 | 23.91 | 22,000 | +0.05(+0.21%) |
Nov 15, 2018 | 23.86 | 23.91 | 23.78 | 23.86 | 64,307 | -0.11(-0.46%) |
Nov 14, 2018 | 23.95 | 24.02 | 23.89 | 23.97 | 73,576 | +0.03(+0.13%) |
Nov 13, 2018 | 24.00 | 24.05 | 23.94 | 23.94 | 22,009 | -0.04(-0.17%) |
Nov 12, 2018 | 24.06 | 24.08 | 23.94 | 23.98 | 306,556 | -0.14(-0.58%) |
Nov 09, 2018 | 24.03 | 24.13 | 24.03 | 24.12 | 60,700 | +0.00(+0.00%) |
Nov 08, 2018 | 24.20 | 24.20 | 24.08 | 24.12 | 33,589 | -0.06(-0.27%) |
Nov 07, 2018 | 24.08 | 24.21 | 24.08 | 24.18 | 306,327 | +0.13(+0.56%) |
Nov 06, 2018 | 23.94 | 24.06 | 23.94 | 24.05 | 36,347 | +0.06(+0.25%) |
Nov 05, 2018 | 23.88 | 24.04 | 23.88 | 23.99 | 47,864 | +0.07(+0.29%) |
Nov 02, 2018 | 24.07 | 24.07 | 23.88 | 23.92 | 29,600 | -0.10(-0.42%) |
Nov 01, 2018 | 24.00 | 24.05 | 23.93 | 24.02 | 20,065 | +0.08(+0.34%) |
Oct 31, 2018 | 23.88 | 23.98 | 23.88 | 23.94 | 44,004 | +0.05(+0.21%) |
Oct 30, 2018 | 23.86 | 23.92 | 23.82 | 23.89 | 17,798 | +0.06(+0.27%) |
Oct 29, 2018 | 23.92 | 23.98 | 23.75 | 23.83 | 24,594 | -0.00(-0.02%) |
Oct 26, 2018 | 23.82 | 23.96 | 23.75 | 23.83 | 82,000 | -0.07(-0.29%) |
Oct 25, 2018 | 23.82 | 23.94 | 23.82 | 23.90 | 24,704 | +0.03(+0.13%) |
Oct 24, 2018 | 24.00 | 24.00 | 23.84 | 23.87 | 52,374 | -0.07(-0.29%) |
Oct 23, 2018 | 23.92 | 24.00 | 23.88 | 23.94 | 31,868 | -0.07(-0.29%) |
Oct 22, 2018 | 24.01 | 24.09 | 24.00 | 24.01 | 30,868 | -0.04(-0.17%) |
Oct 19, 2018 | 24.01 | 24.12 | 24.01 | 24.05 | 23,700 | +0.04(+0.17%) |
Oct 18, 2018 | 24.18 | 24.18 | 24.00 | 24.01 | 49,475 | -0.17(-0.70%) |
Oct 17, 2018 | 24.14 | 24.22 | 24.12 | 24.18 | 61,170 | -0.04(-0.17%) |
Oct 16, 2018 | 24.13 | 24.22 | 24.13 | 24.22 | 102,935 | +0.18(+0.73%) |
Oct 15, 2018 | 23.95 | 24.10 | 23.95 | 24.04 | 38,532 | +0.07(+0.31%) |
Oct 12, 2018 | 23.99 | 24.08 | 23.92 | 23.97 | 39,600 | +0.03(+0.13%) |
Oct 11, 2018 | 24.01 | 24.10 | 23.94 | 23.94 | 48,811 | -0.15(-0.62%) |
Oct 10, 2018 | 24.25 | 24.29 | 24.07 | 24.09 | 56,472 | -0.16(-0.66%) |
Oct 09, 2018 | 24.23 | 24.25 | 24.17 | 24.25 | 67,586 | +0.05(+0.21%) |
Oct 08, 2018 | 24.20 | 24.23 | 24.15 | 24.20 | 36,337 | -0.03(-0.12%) |
Oct 05, 2018 | 24.27 | 24.30 | 24.19 | 24.23 | 26,200 | -0.04(-0.16%) |
Oct 04, 2018 | 24.41 | 24.41 | 24.25 | 24.27 | 53,710 | -0.19(-0.78%) |
Oct 03, 2018 | 24.52 | 24.58 | 24.42 | 24.46 | 29,919 | -0.08(-0.33%) |
Oct 02, 2018 | 24.60 | 24.60 | 24.51 | 24.54 | 21,662 | -0.19(-0.77%) |
Oct 01, 2018 | 24.79 | 24.79 | 24.70 | 24.73 | 52,568 | -0.01(-0.04%) |
Sep 28, 2018 | 24.69 | 24.75 | 24.69 | 24.74 | 15,800 | -0.02(-0.07%) |
Sep 27, 2018 | 24.75 | 24.79 | 24.73 | 24.76 | 29,037 | +0.02(+0.07%) |
Sep 26, 2018 | 24.66 | 24.74 | 24.66 | 24.74 | 27,548 | +0.06(+0.24%) |
Sep 25, 2018 | 24.67 | 24.72 | 24.67 | 24.68 | 38,966 | +0.02(+0.08%) |
Sep 24, 2018 | 24.67 | 24.75 | 24.66 | 24.66 | 32,682 | -0.08(-0.32%) |
Sep 21, 2018 | 24.67 | 24.74 | 24.67 | 24.74 | 33,600 | +0.05(+0.20%) |
Sep 20, 2018 | 24.58 | 24.70 | 24.58 | 24.69 | 36,982 | +0.11(+0.45%) |
Sep 19, 2018 | 24.66 | 24.66 | 24.58 | 24.58 | 37,465 | -0.06(-0.24%) |
Sep 18, 2018 | 24.61 | 24.68 | 24.60 | 24.64 | 38,433 | +0.03(+0.12%) |
Sep 17, 2018 | 24.56 | 24.66 | 24.56 | 24.61 | 19,569 | +0.03(+0.12%) |
Sep 14, 2018 | 24.59 | 24.61 | 24.56 | 24.58 | 29,500 | -0.04(-0.16%) |
Sep 13, 2018 | 24.61 | 24.64 | 24.59 | 24.62 | 27,096 | +0.07(+0.29%) |
Sep 12, 2018 | 24.48 | 24.56 | 24.48 | 24.55 | 24,967 | +0.03(+0.12%) |
Sep 11, 2018 | 24.55 | 24.55 | 24.45 | 24.52 | 33,701 | +0.00(+0.00%) |
Sep 10, 2018 | 24.49 | 24.56 | 24.49 | 24.52 | 25,728 | +0.01(+0.04%) |
Sep 07, 2018 | 24.46 | 24.51 | 24.44 | 24.51 | 92,900 | -0.05(-0.20%) |
Sep 06, 2018 | 24.51 | 24.57 | 24.51 | 24.56 | 38,792 | +0.05(+0.20%) |
Sep 05, 2018 | 24.48 | 24.55 | 24.48 | 24.51 | 47,018 | -0.06(-0.24%) |
Sep 04, 2018 | 24.65 | 24.65 | 24.56 | 24.57 | 36,191 | -0.09(-0.36%) |
Aug 31, 2018 | 24.66 | 24.66 | 24.66 | 0 | -0.03(-0.12%) | |
Aug 30, 2018 | 24.71 | 24.76 | 24.69 | 24.69 | 18,537 | -0.09(-0.38%) |
Aug 29, 2018 | 24.79 | 24.82 | 24.75 | 24.79 | 17,188 | +0.04(+0.14%) |
Aug 28, 2018 | 24.76 | 24.81 | 24.75 | 24.75 | 34,508 | -0.04(-0.16%) |
Aug 27, 2018 | 24.77 | 24.83 | 24.77 | 24.79 | 22,651 | +0.02(+0.08%) |
Aug 24, 2018 | 24.66 | 24.77 | 24.66 | 24.77 | 21,600 | +0.09(+0.36%) |
Aug 23, 2018 | 24.70 | 24.77 | 24.68 | 24.68 | 19,655 | -0.08(-0.33%) |
Aug 22, 2018 | 24.82 | 24.82 | 24.75 | 24.76 | 21,601 | +0.02(+0.09%) |
Aug 21, 2018 | 24.75 | 24.81 | 24.74 | 24.74 | 27,682 | +0.02(+0.10%) |
Aug 20, 2018 | 24.74 | 24.74 | 24.68 | 24.71 | 81,697 | +0.04(+0.14%) |
Aug 17, 2018 | 24.54 | 24.69 | 24.54 | 24.68 | 20,600 | +0.11(+0.45%) |
Aug 16, 2018 | 24.49 | 24.62 | 24.49 | 24.57 | 21,952 | +0.08(+0.33%) |
Aug 15, 2018 | 24.44 | 24.52 | 24.44 | 24.49 | 23,638 | -0.04(-0.16%) |
Aug 14, 2018 | 24.46 | 24.58 | 24.46 | 24.53 | 46,467 | +0.06(+0.25%) |
Aug 13, 2018 | 24.50 | 24.53 | 24.46 | 24.47 | 53,350 | -0.04(-0.16%) |
Aug 10, 2018 | 24.56 | 24.62 | 24.51 | 24.51 | 45,700 | -0.19(-0.77%) |
Aug 09, 2018 | 24.66 | 24.78 | 24.65 | 24.70 | 53,875 | -0.03(-0.12%) |
Aug 08, 2018 | 24.76 | 24.76 | 24.66 | 24.73 | 41,121 | -0.01(-0.04%) |
Aug 07, 2018 | 24.80 | 24.80 | 24.70 | 24.74 | 26,138 | +0.03(+0.12%) |
Aug 06, 2018 | 24.69 | 24.78 | 24.69 | 24.71 | 22,018 | -0.02(-0.08%) |
Aug 03, 2018 | 24.68 | 24.78 | 24.68 | 24.73 | 29,800 | +0.02(+0.08%) |
Aug 02, 2018 | 24.66 | 24.75 | 24.66 | 24.71 | 28,255 | -0.10(-0.40%) |
Aug 01, 2018 | 24.81 | 24.84 | 24.74 | 24.81 | 29,269 | -0.04(-0.16%) |
Jul 31, 2018 | 24.80 | 24.92 | 24.80 | 24.85 | 38,779 | +0.05(+0.20%) |
Jul 30, 2018 | 24.81 | 24.85 | 24.75 | 24.80 | 29,255 | +0.04(+0.16%) |
Jul 27, 2018 | 24.80 | 24.82 | 24.74 | 24.76 | 21,900 | +0.04(+0.16%) |
Jul 26, 2018 | 24.72 | 24.77 | 24.72 | 24.72 | 25,992 | -0.06(-0.24%) |
Jul 25, 2018 | 24.61 | 24.78 | 24.61 | 24.78 | 20,945 | +0.15(+0.61%) |
Jul 24, 2018 | 24.59 | 24.69 | 24.59 | 24.63 | 35,182 | +0.03(+0.12%) |
Jul 23, 2018 | 24.64 | 24.66 | 24.60 | 24.60 | 46,744 | -0.10(-0.40%) |
Jul 20, 2018 | 24.68 | 24.70 | 24.64 | 24.70 | 20,950 | +0.09(+0.37%) |
Jul 19, 2018 | 24.61 | 24.65 | 24.58 | 24.61 | 37,852 | -0.04(-0.16%) |
Jul 18, 2018 | 24.68 | 24.68 | 24.57 | 24.65 | 25,751 | +0.03(+0.12%) |
Jul 17, 2018 | 24.64 | 24.67 | 24.61 | 24.62 | 42,331 | -0.01(-0.04%) |
Jul 16, 2018 | 24.65 | 24.65 | 24.62 | 24.63 | 28,602 | -0.04(-0.16%) |
Jul 13, 2018 | 24.66 | 24.69 | 24.65 | 24.67 | 66,281 | +0.03(+0.12%) |
Jul 12, 2018 | 24.70 | 24.70 | 24.63 | 24.64 | 17,412 | +0.03(+0.12%) |
Jul 11, 2018 | 24.70 | 24.73 | 24.59 | 24.61 | 286,109 | -0.10(-0.40%) |
Jul 10, 2018 | 24.76 | 24.76 | 24.67 | 24.71 | 31,847 | +0.04(+0.16%) |
Jul 09, 2018 | 24.68 | 24.70 | 24.67 | 24.67 | 44,342 | -0.01(-0.04%) |
Jul 06, 2018 | 24.60 | 24.69 | 24.59 | 24.68 | 113,431 | +0.12(+0.49%) |
Jul 05, 2018 | 24.49 | 24.56 | 24.41 | 24.56 | 78,672 | +0.16(+0.66%) |
Jul 03, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.12(-0.49%) | |
Jul 02, 2018 | 24.56 | 24.56 | 24.47 | 24.52 | 82,710 | -0.04(-0.16%) |
Jun 29, 2018 | 24.63 | 24.52 | 24.56 | 24,091 | +0.02(+0.08%) | |
Jun 28, 2018 | 24.46 | 24.58 | 24.46 | 24.54 | 14,079 | +0.03(+0.12%) |
Jun 27, 2018 | 24.54 | 24.60 | 24.47 | 24.51 | 19,708 | -0.05(-0.20%) |
Jun 26, 2018 | 24.56 | 24.62 | 24.54 | 24.56 | 72,628 | -0.03(-0.12%) |
Jun 25, 2018 | 24.61 | 24.64 | 24.55 | 24.59 | 24,164 | -0.08(-0.32%) |
Jun 22, 2018 | 24.60 | 24.70 | 24.60 | 24.67 | 19,583 | +0.11(+0.45%) |
Jun 21, 2018 | 24.56 | 24.60 | 24.56 | 24.56 | 35,063 | -0.06(-0.24%) |
Jun 20, 2018 | 24.56 | 24.64 | 24.56 | 24.62 | 28,661 | +0.04(+0.16%) |
Jun 19, 2018 | 24.47 | 24.62 | 24.46 | 24.58 | 32,022 | -0.02(-0.08%) |
Jun 18, 2018 | 24.53 | 24.61 | 24.53 | 24.60 | 28,153 | +0.01(+0.04%) |
Jun 15, 2018 | 24.63 | 24.62 | 24.59 | 27,044 | -0.03(-0.12%) | |
Jun 14, 2018 | 24.66 | 24.70 | 24.61 | 24.62 | 37,217 | +0.04(+0.16%) |
Jun 13, 2018 | 24.61 | 24.68 | 24.54 | 24.58 | 65,824 | -0.07(-0.28%) |
Jun 12, 2018 | 24.72 | 24.72 | 24.65 | 24.65 | 25,927 | -0.09(-0.36%) |
Jun 11, 2018 | 24.66 | 24.74 | 24.66 | 24.74 | 30,270 | +0.04(+0.16%) |
Jun 08, 2018 | 24.69 | 24.72 | 24.65 | 24.70 | 15,844 | +0.02(+0.09%) |
Jun 07, 2018 | 24.63 | 24.70 | 24.63 | 24.68 | 41,553 | +0.02(+0.08%) |
Jun 06, 2018 | 24.66 | 24.66 | 40,228 | +0.04(+0.16%) | ||
Jun 05, 2018 | 24.62 | 24.66 | 24.59 | 24.62 | 32,505 | -0.05(-0.20%) |
Jun 04, 2018 | 24.62 | 24.69 | 24.62 | 24.67 | 27,335 | +0.00(+0.00%) |
Jun 01, 2018 | 24.76 | 24.76 | 24.64 | 24.67 | 21,627 | +0.04(+0.16%) |
May 31, 2018 | 24.68 | 24.69 | 24.63 | 24.63 | 28,101 | -0.13(-0.53%) |
May 30, 2018 | 24.61 | 24.76 | 24.61 | 24.76 | 23,519 | +0.13(+0.53%) |
May 29, 2018 | 24.71 | 24.71 | 24.56 | 24.63 | 38,820 | -0.06(-0.24%) |
May 25, 2018 | 24.69 | 24.69 | 24.69 | 0 | -0.01(-0.04%) | |
May 24, 2018 | 24.66 | 24.75 | 24.66 | 24.70 | 28,586 | -0.04(-0.16%) |
May 23, 2018 | 24.72 | 24.75 | 24.65 | 24.74 | 12,863 | +0.07(+0.28%) |
May 22, 2018 | 24.81 | 24.81 | 24.63 | 24.67 | 33,050 | -0.02(-0.08%) |
May 21, 2018 | 24.64 | 24.69 | 24.62 | 24.69 | 19,219 | +0.06(+0.24%) |
May 18, 2018 | 24.54 | 24.63 | 24.54 | 24.63 | 175,527 | +0.00(+0.00%) |
May 17, 2018 | 24.60 | 24.65 | 24.59 | 24.63 | 35,598 | -0.02(-0.08%) |
May 16, 2018 | 24.56 | 24.68 | 24.56 | 24.65 | 18,891 | +0.02(+0.08%) |
May 15, 2018 | 24.65 | 24.66 | 24.58 | 24.63 | 74,270 | -0.10(-0.40%) |
May 14, 2018 | 24.75 | 24.80 | 24.73 | 24.73 | 30,601 | -0.06(-0.24%) |
May 11, 2018 | 24.69 | 24.79 | 24.69 | 24.79 | 32,961 | +0.07(+0.28%) |
May 10, 2018 | 24.64 | 24.74 | 24.64 | 24.72 | 25,981 | +0.13(+0.53%) |
May 09, 2018 | 24.61 | 24.62 | 24.53 | 24.59 | 38,154 | +0.04(+0.16%) |
May 08, 2018 | 24.66 | 24.66 | 24.53 | 24.55 | 20,832 | -0.10(-0.41%) |
May 07, 2018 | 24.65 | 24.71 | 24.65 | 24.65 | 17,067 | -0.04(-0.16%) |
May 04, 2018 | 24.55 | 24.71 | 24.52 | 24.69 | 35,568 | +0.10(+0.41%) |
May 03, 2018 | 24.54 | 24.64 | 24.54 | 24.59 | 27,986 | -0.02(-0.08%) |
May 02, 2018 | 24.62 | 24.67 | 24.56 | 24.61 | 34,212 | -0.13(-0.53%) |