Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 26.27 | 26.27 | 26.27 | 26.27 | 245 | +0.10(+0.37%) |
Apr 29, 2019 | 26.18 | 26.18 | 26.17 | 26.18 | 1,049 | +0.19(+0.72%) |
Apr 26, 2019 | 25.88 | 25.99 | 25.79 | 25.99 | 1,644 | +0.13(+0.49%) |
Apr 25, 2019 | 25.87 | 25.91 | 25.86 | 25.86 | 708 | -0.22(-0.84%) |
Apr 24, 2019 | 26.13 | 26.22 | 26.07 | 26.08 | 1,692 | -0.29(-1.11%) |
Apr 23, 2019 | 26.16 | 26.37 | 26.16 | 26.37 | 1,433 | +0.09(+0.35%) |
Apr 22, 2019 | 26.21 | 26.45 | 26.13 | 26.28 | 2,942 | -0.02(-0.08%) |
Apr 18, 2019 | 26.15 | 26.32 | 26.13 | 26.30 | 1,863 | +0.01(+0.05%) |
Apr 17, 2019 | 26.16 | 26.29 | 26.16 | 26.29 | 652 | +0.16(+0.62%) |
Apr 16, 2019 | 26.01 | 26.18 | 26.01 | 26.13 | 5,236 | +0.08(+0.32%) |
Apr 15, 2019 | 25.97 | 26.04 | 25.95 | 26.04 | 2,031 | +0.13(+0.49%) |
Apr 12, 2019 | 25.98 | 25.98 | 25.87 | 25.92 | 1,644 | +0.11(+0.43%) |
Apr 11, 2019 | 25.85 | 25.85 | 25.81 | 25.81 | 1,227 | -0.05(-0.18%) |
Apr 10, 2019 | 25.91 | 25.91 | 25.72 | 25.85 | 1,951 | -0.05(-0.21%) |
Apr 09, 2019 | 26.13 | 26.13 | 25.91 | 25.91 | 2,360 | -0.27(-1.05%) |
Apr 08, 2019 | 26.18 | 26.18 | 26.13 | 26.18 | 5,038 | +0.00(+0.00%) |
Apr 05, 2019 | 26.13 | 26.18 | 26.13 | 26.18 | 2,521 | +0.08(+0.31%) |
Apr 04, 2019 | 26.03 | 26.10 | 26.02 | 26.10 | 3,926 | +0.21(+0.81%) |
Apr 03, 2019 | 25.95 | 25.95 | 25.81 | 25.89 | 1,466 | +0.15(+0.57%) |
Apr 02, 2019 | 25.87 | 25.87 | 25.72 | 25.74 | 998 | -0.08(-0.32%) |
Apr 01, 2019 | 25.79 | 25.82 | 25.79 | 25.82 | 696 | +0.29(+1.13%) |
Mar 29, 2019 | 25.65 | 25.65 | 25.51 | 25.54 | 1,315 | +0.09(+0.34%) |
Mar 28, 2019 | 25.51 | 25.59 | 25.38 | 25.45 | 2,840 | +0.10(+0.38%) |
Mar 27, 2019 | 25.25 | 25.36 | 25.25 | 25.35 | 918 | +0.11(+0.44%) |
Mar 26, 2019 | 25.34 | 25.34 | 25.17 | 25.24 | 3,017 | +0.02(+0.08%) |
Mar 25, 2019 | 25.27 | 25.35 | 25.16 | 25.22 | 1,338 | -0.01(-0.04%) |
Mar 22, 2019 | 25.34 | 25.34 | 25.23 | 25.23 | 1,753 | -0.62(-2.38%) |
Mar 21, 2019 | 25.82 | 25.89 | 25.82 | 25.85 | 1,000 | +0.06(+0.23%) |
Mar 20, 2019 | 25.73 | 25.90 | 25.55 | 25.79 | 2,771 | -0.04(-0.17%) |
Mar 19, 2019 | 25.99 | 25.99 | 25.83 | 25.83 | 2,302 | +0.03(+0.12%) |
Mar 18, 2019 | 25.93 | 25.93 | 25.80 | 25.80 | 887 | +0.09(+0.34%) |
Mar 15, 2019 | 25.78 | 25.82 | 25.71 | 25.71 | 2,192 | +0.08(+0.31%) |
Mar 14, 2019 | 25.63 | 25.68 | 25.63 | 25.63 | 1,857 | -0.08(-0.32%) |
Mar 13, 2019 | 25.72 | 25.72 | 25.72 | 25.72 | 379 | +0.16(+0.64%) |
Mar 12, 2019 | 25.57 | 25.57 | 25.55 | 25.55 | 277 | +0.04(+0.15%) |
Mar 11, 2019 | 25.41 | 25.51 | 25.41 | 25.51 | 779 | +0.35(+1.38%) |
Mar 08, 2019 | 25.19 | 25.19 | 25.04 | 25.17 | 2,192 | -0.02(-0.07%) |
Mar 07, 2019 | 25.40 | 25.40 | 25.18 | 25.18 | 1,215 | -0.36(-1.41%) |
Mar 06, 2019 | 25.63 | 25.66 | 25.55 | 25.55 | 2,729 | -0.20(-0.77%) |
Mar 05, 2019 | 25.99 | 25.99 | 25.74 | 25.74 | 2,367 | -0.07(-0.28%) |
Mar 04, 2019 | 25.87 | 25.87 | 25.64 | 25.82 | 3,404 | +0.07(+0.28%) |
Mar 01, 2019 | 25.85 | 25.85 | 25.74 | 25.74 | 1,863 | -0.02(-0.07%) |
Feb 28, 2019 | 25.76 | 25.76 | 25.76 | 25.76 | 75 | -0.18(-0.71%) |
Feb 27, 2019 | 26.00 | 26.00 | 25.95 | 25.95 | 493 | -0.07(-0.25%) |
Feb 26, 2019 | 26.27 | 26.27 | 25.99 | 26.01 | 3,196 | -0.09(-0.34%) |
Feb 25, 2019 | 26.22 | 26.22 | 26.10 | 26.10 | 4,574 | +0.04(+0.15%) |
Feb 22, 2019 | 26.01 | 26.08 | 26.01 | 26.06 | 1,315 | +0.07(+0.28%) |
Feb 21, 2019 | 25.90 | 25.99 | 25.81 | 25.99 | 2,841 | +0.21(+0.83%) |
Feb 20, 2019 | 25.56 | 25.89 | 25.56 | 25.77 | 6,975 | +0.24(+0.95%) |
Feb 19, 2019 | 25.47 | 25.56 | 25.44 | 25.53 | 1,045 | -0.02(-0.07%) |
Feb 15, 2019 | 25.46 | 25.55 | 25.46 | 25.55 | 1,315 | -0.05(-0.18%) |
Feb 14, 2019 | 25.62 | 25.65 | 25.46 | 25.60 | 2,862 | -0.07(-0.26%) |
Feb 13, 2019 | 25.81 | 25.81 | 25.66 | 25.66 | 938 | +0.07(+0.27%) |
Feb 12, 2019 | 25.43 | 25.62 | 25.41 | 25.60 | 9,767 | +0.38(+1.51%) |
Feb 11, 2019 | 25.31 | 25.31 | 25.21 | 25.22 | 735 | -0.09(-0.35%) |
Feb 08, 2019 | 25.37 | 25.37 | 25.20 | 25.30 | 2,082 | -0.13(-0.50%) |
Feb 07, 2019 | 25.63 | 25.63 | 25.33 | 25.43 | 8,182 | -0.29(-1.14%) |
Feb 06, 2019 | 25.76 | 25.77 | 25.72 | 25.73 | 1,308 | -0.08(-0.31%) |
Feb 05, 2019 | 25.80 | 25.81 | 25.72 | 25.81 | 2,078 | -0.06(-0.22%) |
Feb 04, 2019 | 25.96 | 25.96 | 25.79 | 25.86 | 5,334 | -0.02(-0.06%) |
Feb 01, 2019 | 25.85 | 25.90 | 25.85 | 25.88 | 1,205 | +0.02(+0.10%) |
Jan 31, 2019 | 25.68 | 25.90 | 25.68 | 25.85 | 1,248 | +0.07(+0.26%) |
Jan 30, 2019 | 25.71 | 25.79 | 25.71 | 25.79 | 2,286 | +0.26(+1.04%) |
Jan 29, 2019 | 25.51 | 25.52 | 25.51 | 25.52 | 441 | +0.13(+0.50%) |
Jan 28, 2019 | 25.34 | 25.40 | 25.31 | 25.40 | 4,050 | -0.20(-0.77%) |
Jan 25, 2019 | 25.59 | 25.61 | 25.55 | 25.59 | 438 | +0.29(+1.16%) |
Jan 24, 2019 | 25.37 | 25.37 | 25.26 | 25.30 | 1,232 | +0.03(+0.13%) |
Jan 23, 2019 | 25.43 | 25.43 | 25.07 | 25.27 | 2,307 | +0.07(+0.28%) |
Jan 22, 2019 | 25.61 | 25.61 | 25.20 | 25.20 | 8,338 | -0.57(-2.19%) |
Jan 18, 2019 | 25.51 | 25.82 | 25.51 | 25.76 | 5,371 | +0.41(+1.64%) |
Jan 17, 2019 | 25.08 | 25.35 | 25.08 | 25.35 | 1,844 | +0.18(+0.70%) |
Jan 16, 2019 | 25.12 | 25.19 | 25.12 | 25.17 | 612 | +0.03(+0.13%) |
Jan 15, 2019 | 25.18 | 25.18 | 25.14 | 25.14 | 356 | +0.13(+0.51%) |
Jan 14, 2019 | 25.00 | 25.09 | 25.00 | 25.01 | 1,824 | -0.15(-0.59%) |
Jan 11, 2019 | 25.12 | 25.17 | 25.10 | 25.16 | 986 | -0.05(-0.19%) |
Jan 10, 2019 | 25.02 | 25.21 | 25.02 | 25.21 | 1,157 | +0.26(+1.04%) |
Jan 09, 2019 | 24.97 | 24.97 | 24.95 | 24.95 | 1,022 | +0.12(+0.47%) |
Jan 08, 2019 | 24.73 | 24.83 | 24.67 | 24.83 | 1,391 | +0.26(+1.07%) |
Jan 07, 2019 | 24.41 | 24.69 | 24.40 | 24.57 | 1,569 | +0.25(+1.03%) |
Jan 04, 2019 | 23.78 | 24.32 | 23.78 | 24.32 | 2,411 | +0.97(+4.14%) |
Jan 03, 2019 | 23.55 | 23.55 | 23.35 | 23.35 | 754 | -0.29(-1.23%) |
Jan 02, 2019 | 23.61 | 23.83 | 23.60 | 23.64 | 5,912 | -0.07(-0.29%) |
Dec 31, 2018 | 23.72 | 23.74 | 23.66 | 23.71 | 3,946 | +0.10(+0.44%) |
Dec 28, 2018 | 23.78 | 23.78 | 23.58 | 23.61 | 3,288 | +0.00(+0.00%) |
Dec 27, 2018 | 23.02 | 23.61 | 23.02 | 23.61 | 4,549 | +0.22(+0.94%) |
Dec 26, 2018 | 23.15 | 23.39 | 22.61 | 23.39 | 26,501 | +0.68(+2.99%) |
Dec 24, 2018 | 23.16 | 23.19 | 22.69 | 22.71 | 2,850 | -0.51(-2.18%) |
Dec 21, 2018 | 23.42 | 23.54 | 23.22 | 23.22 | 15,237 | -0.21(-0.91%) |
Dec 20, 2018 | 23.70 | 23.83 | 23.29 | 23.43 | 7,763 | -0.41(-1.74%) |
Dec 19, 2018 | 24.10 | 24.47 | 23.76 | 23.84 | 3,440 | -0.17(-0.70%) |
Dec 18, 2018 | 24.17 | 24.29 | 23.96 | 24.01 | 2,319 | +0.14(+0.60%) |
Dec 17, 2018 | 24.20 | 24.20 | 23.79 | 23.87 | 5,943 | -0.45(-1.85%) |
Dec 14, 2018 | 24.29 | 24.39 | 24.29 | 24.32 | 1,662 | -0.25(-1.00%) |
Dec 13, 2018 | 24.73 | 24.73 | 24.57 | 24.57 | 1,275 | -0.07(-0.27%) |
Dec 12, 2018 | 24.77 | 24.88 | 24.63 | 24.63 | 7,708 | +0.22(+0.92%) |
Dec 11, 2018 | 24.72 | 24.80 | 24.41 | 24.41 | 4,498 | -0.11(-0.44%) |
Dec 10, 2018 | 24.76 | 24.76 | 24.27 | 24.52 | 7,224 | -0.30(-1.20%) |
Dec 07, 2018 | 25.10 | 25.37 | 24.82 | 24.82 | 6,759 | -0.54(-2.14%) |
Dec 06, 2018 | 25.14 | 25.39 | 24.77 | 25.36 | 10,536 | -0.08(-0.32%) |
Dec 04, 2018 | 25.91 | 25.91 | 25.44 | 25.44 | 1,108 | -0.73(-2.79%) |
Dec 03, 2018 | 26.26 | 26.26 | 26.13 | 26.17 | 1,619 | +0.77(+3.02%) |
Nov 30, 2018 | 25.40 | 25.40 | 25.40 | 25.40 | 1,551 | -0.11(-0.44%) |
Nov 29, 2018 | 25.37 | 25.51 | 25.37 | 25.51 | 2,277 | +0.12(+0.48%) |
Nov 28, 2018 | 25.19 | 25.39 | 25.13 | 25.39 | 2,133 | +0.18(+0.72%) |
Nov 27, 2018 | 25.18 | 25.46 | 25.12 | 25.21 | 19,380 | +0.04(+0.14%) |
Nov 26, 2018 | 25.04 | 25.20 | 25.04 | 25.18 | 1,070 | +0.43(+1.73%) |
Nov 23, 2018 | 24.88 | 25.01 | 24.75 | 24.75 | 2,216 | -0.34(-1.35%) |
Nov 21, 2018 | 25.09 | 25.09 | 25.09 | 0 | +0.38(+1.53%) | |
Nov 20, 2018 | 24.88 | 24.95 | 24.71 | 24.71 | 7,626 | -0.67(-2.63%) |
Nov 19, 2018 | 25.63 | 25.63 | 25.34 | 25.37 | 4,909 | -0.31(-1.20%) |
Nov 16, 2018 | 25.47 | 25.74 | 25.47 | 25.68 | 2,659 | +0.22(+0.85%) |
Nov 15, 2018 | 25.42 | 25.47 | 25.32 | 25.47 | 1,278 | +0.07(+0.28%) |
Nov 14, 2018 | 25.67 | 25.67 | 25.31 | 25.39 | 5,482 | -0.40(-1.54%) |
Nov 13, 2018 | 25.89 | 26.10 | 25.74 | 25.79 | 1,763 | -0.07(-0.28%) |
Nov 12, 2018 | 25.87 | 25.93 | 25.75 | 25.86 | 826 | -0.17(-0.66%) |
Nov 09, 2018 | 26.21 | 26.21 | 25.95 | 26.03 | 5,430 | -0.42(-1.57%) |
Nov 08, 2018 | 26.45 | 26.45 | 26.45 | 26.45 | 34 | +0.00(+0.00%) |
Nov 07, 2018 | 26.34 | 26.45 | 26.29 | 26.45 | 926 | +0.51(+1.95%) |
Nov 06, 2018 | 25.63 | 25.97 | 25.63 | 25.94 | 5,526 | +0.30(+1.18%) |
Nov 05, 2018 | 25.64 | 25.68 | 25.57 | 25.64 | 42,858 | -0.03(-0.12%) |
Nov 02, 2018 | 25.76 | 25.83 | 25.59 | 25.67 | 5,319 | +0.07(+0.28%) |
Nov 01, 2018 | 25.10 | 25.60 | 25.10 | 25.60 | 812 | +0.70(+2.83%) |
Oct 31, 2018 | 24.91 | 24.91 | 24.90 | 24.90 | 339 | +0.31(+1.26%) |
Oct 30, 2018 | 24.59 | 24.59 | 24.59 | 24.59 | 301 | +0.28(+1.13%) |
Oct 29, 2018 | 24.68 | 24.68 | 24.31 | 24.31 | 1,160 | -0.10(-0.41%) |
Oct 26, 2018 | 24.37 | 24.41 | 24.37 | 24.41 | 664 | -0.23(-0.92%) |
Oct 25, 2018 | 24.45 | 24.70 | 24.45 | 24.64 | 3,899 | +0.09(+0.38%) |
Oct 24, 2018 | 25.01 | 25.01 | 24.54 | 24.54 | 5,088 | -0.45(-1.78%) |
Oct 23, 2018 | 25.16 | 25.18 | 24.85 | 24.99 | 6,429 | -0.96(-3.69%) |
Oct 22, 2018 | 25.94 | 25.94 | 250 | +0.00(+0.00%) | ||
Oct 19, 2018 | 26.08 | 26.08 | 25.94 | 25.94 | 1,994 | +0.25(+0.99%) |
Oct 18, 2018 | 25.94 | 25.99 | 25.63 | 25.69 | 1,046 | -0.43(-1.63%) |
Oct 17, 2018 | 26.07 | 26.18 | 26.02 | 26.11 | 4,700 | -0.24(-0.92%) |
Oct 16, 2018 | 26.04 | 26.36 | 26.04 | 26.36 | 1,929 | +0.55(+2.13%) |
Oct 15, 2018 | 25.81 | 25.81 | 25.81 | 25.81 | 331 | +0.14(+0.53%) |
Oct 12, 2018 | 25.96 | 25.96 | 25.56 | 25.67 | 3,656 | +0.11(+0.45%) |
Oct 11, 2018 | 25.71 | 25.88 | 25.48 | 25.56 | 5,805 | -0.51(-1.96%) |
Oct 10, 2018 | 26.27 | 26.27 | 26.07 | 26.07 | 2,854 | -0.53(-1.98%) |
Oct 09, 2018 | 26.76 | 26.76 | 26.59 | 26.59 | 2,178 | -0.24(-0.91%) |
Oct 08, 2018 | 26.75 | 26.84 | 26.75 | 26.84 | 2,511 | +0.09(+0.34%) |
Oct 05, 2018 | 26.90 | 26.90 | 26.75 | 26.75 | 3,435 | -0.09(-0.33%) |
Oct 04, 2018 | 27.05 | 27.05 | 26.83 | 26.83 | 1,876 | -0.35(-1.27%) |
Oct 03, 2018 | 27.05 | 27.20 | 27.03 | 27.18 | 3,610 | +0.20(+0.74%) |
Oct 02, 2018 | 26.74 | 26.98 | 26.74 | 26.98 | 2,413 | +0.23(+0.86%) |
Oct 01, 2018 | 26.75 | 26.75 | 396 | -0.00(-0.01%) | ||
Sep 28, 2018 | 26.66 | 26.76 | 26.66 | 26.76 | 2,105 | +0.10(+0.37%) |
Sep 27, 2018 | 26.76 | 26.85 | 26.66 | 26.66 | 1,755 | -0.11(-0.40%) |
Sep 26, 2018 | 26.80 | 26.88 | 26.76 | 26.76 | 4,512 | +0.01(+0.03%) |
Sep 25, 2018 | 26.72 | 26.79 | 26.72 | 26.76 | 3,593 | +0.04(+0.14%) |
Sep 24, 2018 | 26.76 | 26.76 | 26.72 | 26.72 | 1,045 | -0.22(-0.80%) |
Sep 21, 2018 | 26.88 | 26.94 | 26.85 | 26.94 | 3,878 | +0.03(+0.10%) |
Sep 20, 2018 | 26.95 | 26.95 | 26.91 | 26.91 | 3,189 | +0.25(+0.95%) |
Sep 19, 2018 | 26.52 | 26.68 | 26.52 | 26.66 | 6,748 | +0.15(+0.56%) |
Sep 18, 2018 | 26.56 | 26.56 | 26.51 | 26.51 | 2,009 | +0.37(+1.42%) |
Sep 17, 2018 | 26.14 | 26.14 | 26.14 | 26.14 | 106 | +0.00(+0.00%) |
Sep 14, 2018 | 26.18 | 26.22 | 26.11 | 26.14 | 2,105 | -0.05(-0.19%) |
Sep 13, 2018 | 26.20 | 26.20 | 26.17 | 26.19 | 1,160 | +0.11(+0.42%) |
Sep 12, 2018 | 25.90 | 26.08 | 25.88 | 26.08 | 1,666 | +0.14(+0.56%) |
Sep 11, 2018 | 25.80 | 25.93 | 25.80 | 25.93 | 2,670 | +0.06(+0.22%) |
Sep 10, 2018 | 25.97 | 25.97 | 25.85 | 25.88 | 790 | +0.15(+0.58%) |
Sep 07, 2018 | 25.73 | 25.73 | 25.73 | 25.73 | 332 | -0.03(-0.10%) |
Sep 06, 2018 | 25.88 | 25.88 | 25.72 | 25.75 | 2,841 | -0.09(-0.35%) |
Sep 05, 2018 | 25.87 | 25.89 | 25.82 | 25.84 | 1,682 | -0.04(-0.14%) |
Sep 04, 2018 | 26.10 | 26.10 | 25.88 | 25.88 | 2,597 | -0.30(-1.14%) |
Aug 31, 2018 | 26.18 | 26.18 | 26.18 | 0 | +0.00(+0.00%) | |
Aug 30, 2018 | 26.44 | 26.49 | 26.18 | 26.18 | 3,976 | -0.32(-1.19%) |
Aug 29, 2018 | 26.33 | 26.55 | 26.33 | 26.49 | 7,709 | +0.12(+0.44%) |
Aug 28, 2018 | 26.39 | 26.45 | 26.32 | 26.38 | 1,755 | +0.04(+0.14%) |
Aug 27, 2018 | 26.23 | 26.34 | 26.23 | 26.34 | 2,257 | +0.25(+0.97%) |
Aug 24, 2018 | 26.07 | 26.10 | 26.07 | 26.09 | 554 | +0.27(+1.04%) |
Aug 23, 2018 | 25.82 | 25.82 | 25.82 | 25.82 | 303 | -0.20(-0.75%) |
Aug 22, 2018 | 25.94 | 26.02 | 25.87 | 26.02 | 5,001 | +0.06(+0.24%) |
Aug 21, 2018 | 25.93 | 25.99 | 25.86 | 25.95 | 3,673 | +0.05(+0.21%) |
Aug 20, 2018 | 25.90 | 25.90 | 25.90 | 25.90 | 479 | +0.12(+0.45%) |
Aug 17, 2018 | 25.65 | 25.78 | 25.65 | 25.78 | 5,208 | +0.33(+1.31%) |
Aug 16, 2018 | 25.45 | 25.45 | 25.44 | 25.45 | 805 | +0.21(+0.84%) |
Aug 15, 2018 | 25.45 | 25.45 | 25.10 | 25.24 | 7,026 | -0.37(-1.43%) |
Aug 14, 2018 | 25.50 | 25.94 | 25.50 | 25.60 | 2,313 | +0.12(+0.46%) |
Aug 13, 2018 | 25.74 | 25.78 | 25.48 | 25.48 | 11,115 | -0.52(-2.01%) |
Aug 10, 2018 | 26.13 | 26.13 | 26.01 | 26.01 | 2,105 | -0.47(-1.77%) |
Aug 09, 2018 | 26.47 | 26.48 | 26.47 | 26.48 | 888 | -0.03(-0.10%) |
Aug 08, 2018 | 26.51 | 26.56 | 26.50 | 26.50 | 822 | -0.01(-0.03%) |
Aug 07, 2018 | 26.51 | 26.62 | 26.51 | 26.51 | 3,409 | +0.12(+0.44%) |
Aug 06, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 172 | +0.00(+0.01%) |
Aug 03, 2018 | 26.35 | 26.39 | 26.35 | 26.39 | 443 | +0.08(+0.31%) |
Aug 02, 2018 | 26.39 | 26.45 | 26.30 | 26.31 | 3,256 | +0.10(+0.38%) |
Aug 01, 2018 | 26.39 | 26.39 | 26.21 | 26.21 | 1,136 | -0.09(-0.34%) |
Jul 31, 2018 | 26.17 | 26.35 | 26.14 | 26.30 | 5,957 | +0.24(+0.90%) |
Jul 30, 2018 | 26.08 | 26.10 | 26.00 | 26.07 | 1,020 | +0.09(+0.34%) |
Jul 27, 2018 | 26.08 | 26.08 | 25.98 | 25.98 | 443 | -0.01(-0.04%) |
Jul 26, 2018 | 25.81 | 26.11 | 25.75 | 25.99 | 12,271 | +0.21(+0.82%) |
Jul 25, 2018 | 25.55 | 25.84 | 25.55 | 25.78 | 9,020 | +0.15(+0.58%) |
Jul 24, 2018 | 25.59 | 25.66 | 25.53 | 25.63 | 8,006 | +0.23(+0.92%) |
Jul 23, 2018 | 25.45 | 25.45 | 25.39 | 25.39 | 715 | -0.02(-0.09%) |
Jul 20, 2018 | 25.38 | 25.42 | 25.38 | 25.42 | 1,018 | +0.11(+0.42%) |
Jul 19, 2018 | 25.28 | 25.45 | 25.24 | 25.31 | 7,782 | +0.00(+0.01%) |
Jul 18, 2018 | 25.36 | 25.39 | 25.31 | 25.31 | 5,377 | -0.08(-0.33%) |
Jul 17, 2018 | 25.24 | 25.39 | 25.24 | 25.39 | 7,909 | +0.16(+0.64%) |
Jul 16, 2018 | 25.41 | 25.41 | 25.18 | 25.23 | 3,847 | -0.18(-0.71%) |
Jul 13, 2018 | 25.51 | 25.51 | 25.38 | 25.41 | 45,568 | -0.20(-0.77%) |
Jul 12, 2018 | 25.74 | 25.74 | 25.56 | 25.61 | 9,572 | +0.03(+0.10%) |
Jul 11, 2018 | 25.73 | 25.73 | 25.57 | 25.58 | 2,174 | -0.43(-1.66%) |
Jul 10, 2018 | 26.01 | 26.01 | 26.01 | 26.01 | 1,008 | +0.09(+0.34%) |
Jul 09, 2018 | 25.76 | 25.98 | 25.76 | 25.93 | 3,648 | +0.15(+0.60%) |
Jul 06, 2018 | 25.52 | 25.79 | 25.52 | 25.77 | 2,365 | +0.26(+1.03%) |
Jul 05, 2018 | 25.49 | 25.53 | 25.48 | 25.51 | 3,096 | +0.00(+0.00%) |
Jul 03, 2018 | 25.51 | 25.51 | 25.51 | 0 | +0.08(+0.32%) | |
Jul 02, 2018 | 25.49 | 25.50 | 25.41 | 25.43 | 1,716 | -0.29(-1.12%) |
Jun 29, 2018 | 25.89 | 25.72 | 3,909 | +0.18(+0.69%) | ||
Jun 28, 2018 | 25.56 | 25.56 | 25.48 | 25.54 | 1,916 | -0.01(-0.05%) |
Jun 27, 2018 | 25.81 | 25.81 | 25.56 | 25.56 | 2,255 | -0.17(-0.65%) |
Jun 26, 2018 | 25.65 | 25.80 | 25.65 | 25.72 | 8,357 | +0.05(+0.20%) |
Jun 25, 2018 | 25.60 | 25.69 | 25.60 | 25.67 | 2,570 | -0.28(-1.09%) |
Jun 22, 2018 | 26.03 | 26.03 | 25.95 | 25.95 | 1,030 | +0.18(+0.71%) |
Jun 21, 2018 | 25.74 | 25.83 | 25.71 | 25.77 | 3,363 | -0.12(-0.48%) |
Jun 20, 2018 | 25.90 | 25.96 | 25.86 | 25.90 | 3,772 | +0.03(+0.13%) |
Jun 19, 2018 | 25.91 | 26.05 | 25.86 | 25.86 | 3,635 | -0.51(-1.92%) |
Jun 18, 2018 | 26.08 | 26.37 | 26.08 | 26.37 | 3,189 | +0.07(+0.28%) |
Jun 15, 2018 | 26.60 | 26.29 | 26.29 | 845 | -0.31(-1.15%) | |
Jun 14, 2018 | 26.64 | 26.67 | 26.60 | 26.60 | 2,291 | -0.24(-0.90%) |
Jun 13, 2018 | 26.83 | 26.90 | 26.76 | 26.84 | 5,276 | +0.08(+0.30%) |
Jun 12, 2018 | 26.73 | 26.76 | 26.73 | 26.76 | 1,112 | -0.09(-0.33%) |
Jun 11, 2018 | 26.65 | 26.85 | 26.65 | 26.85 | 3,914 | +0.10(+0.37%) |
Jun 08, 2018 | 26.79 | 26.85 | 26.72 | 26.75 | 8,926 | +0.01(+0.03%) |
Jun 07, 2018 | 26.72 | 26.81 | 26.70 | 26.74 | 30,360 | -0.04(-0.13%) |
Jun 06, 2018 | 26.79 | 26.78 | 2,968 | +0.34(+1.29%) | ||
Jun 05, 2018 | 26.40 | 26.44 | 26.31 | 26.44 | 5,660 | +0.05(+0.20%) |
Jun 04, 2018 | 26.26 | 26.40 | 26.22 | 26.39 | 4,102 | +0.17(+0.65%) |
Jun 01, 2018 | 26.39 | 26.39 | 26.22 | 26.22 | 1,120 | -0.02(-0.07%) |
May 31, 2018 | 26.39 | 26.43 | 26.22 | 26.23 | 11,890 | -0.27(-1.01%) |
May 30, 2018 | 26.45 | 26.50 | 26.45 | 26.50 | 8,240 | +0.26(+0.99%) |
May 29, 2018 | 26.35 | 26.38 | 26.18 | 26.24 | 34,009 | -0.13(-0.51%) |
May 25, 2018 | 26.38 | 26.38 | 26.38 | 0 | -0.02(-0.09%) | |
May 24, 2018 | 26.40 | 26.40 | 26.40 | 26.40 | 435 | -0.02(-0.08%) |
May 23, 2018 | 26.49 | 26.49 | 26.33 | 26.42 | 11,922 | -0.22(-0.84%) |
May 22, 2018 | 26.81 | 26.85 | 26.64 | 26.64 | 5,652 | -0.15(-0.57%) |
May 21, 2018 | 26.72 | 26.81 | 26.72 | 26.80 | 5,777 | +0.20(+0.74%) |
May 18, 2018 | 26.37 | 26.60 | 26.37 | 26.60 | 2,627 | +0.05(+0.20%) |
May 17, 2018 | 26.25 | 26.58 | 26.23 | 26.55 | 50,902 | +0.14(+0.54%) |
May 16, 2018 | 26.33 | 26.42 | 26.31 | 26.40 | 3,996 | +0.18(+0.68%) |
May 15, 2018 | 26.22 | 26.34 | 26.17 | 26.23 | 1,885 | +0.00(+0.01%) |
May 14, 2018 | 26.24 | 26.25 | 26.22 | 26.22 | 1,772 | +0.10(+0.38%) |
May 11, 2018 | 26.06 | 26.13 | 25.97 | 26.13 | 2,737 | +0.09(+0.34%) |
May 10, 2018 | 25.96 | 26.12 | 25.96 | 26.04 | 2,243 | +0.26(+1.01%) |
May 09, 2018 | 25.68 | 25.83 | 25.68 | 25.78 | 15,923 | -0.01(-0.03%) |
May 08, 2018 | 25.67 | 25.79 | 25.67 | 25.79 | 14,924 | +0.14(+0.54%) |
May 07, 2018 | 25.70 | 25.80 | 25.63 | 25.65 | 20,087 | -0.11(-0.43%) |
May 04, 2018 | 25.64 | 25.77 | 25.53 | 25.76 | 12,551 | +0.16(+0.63%) |
May 03, 2018 | 25.57 | 25.75 | 25.51 | 25.60 | 12,761 | -0.17(-0.66%) |
May 02, 2018 | 25.78 | 25.78 | 25.77 | 25.77 | 479 | +0.04(+0.16%) |