Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.08 | 25.34 | 25.08 | 25.27 | 42,292 | +0.17(+0.68%) |
May 30, 2019 | 25.00 | 25.17 | 24.98 | 25.10 | 42,562 | +0.25(+1.01%) |
May 29, 2019 | 24.58 | 24.89 | 24.54 | 24.85 | 43,141 | +0.38(+1.55%) |
May 28, 2019 | 24.72 | 24.80 | 24.47 | 24.47 | 34,593 | -0.16(-0.66%) |
May 24, 2019 | 24.80 | 24.85 | 24.62 | 24.63 | 426,266 | +0.06(+0.23%) |
May 23, 2019 | 24.70 | 24.70 | 24.48 | 24.57 | 46,989 | -0.36(-1.46%) |
May 22, 2019 | 25.01 | 25.01 | 24.87 | 24.94 | 34,359 | -0.02(-0.10%) |
May 21, 2019 | 24.95 | 24.97 | 24.87 | 24.96 | 33,375 | +0.15(+0.62%) |
May 20, 2019 | 24.78 | 24.89 | 24.70 | 24.81 | 39,741 | -0.03(-0.13%) |
May 17, 2019 | 24.87 | 24.97 | 24.77 | 24.84 | 119,458 | -0.34(-1.35%) |
May 16, 2019 | 25.34 | 25.42 | 25.18 | 25.18 | 90,433 | -0.11(-0.42%) |
May 15, 2019 | 25.04 | 25.33 | 25.01 | 25.29 | 117,533 | +0.00(+0.00%) |
May 14, 2019 | 25.16 | 25.41 | 25.14 | 25.29 | 79,907 | +0.36(+1.46%) |
May 13, 2019 | 24.81 | 25.04 | 24.81 | 24.92 | 33,748 | -0.76(-2.96%) |
May 10, 2019 | 25.47 | 25.68 | 25.30 | 25.68 | 23,248 | +0.37(+1.47%) |
May 09, 2019 | 25.23 | 25.46 | 25.08 | 25.31 | 53,042 | -0.19(-0.76%) |
May 08, 2019 | 25.59 | 25.79 | 25.48 | 25.50 | 50,965 | -0.11(-0.43%) |
May 07, 2019 | 25.71 | 25.72 | 25.40 | 25.61 | 58,493 | -0.29(-1.11%) |
May 06, 2019 | 25.74 | 25.90 | 25.63 | 25.90 | 45,867 | -0.26(-0.99%) |
May 03, 2019 | 26.05 | 26.22 | 26.04 | 26.16 | 69,993 | +0.32(+1.22%) |
May 02, 2019 | 25.82 | 25.91 | 25.70 | 25.84 | 29,393 | +0.19(+0.76%) |
May 01, 2019 | 25.93 | 26.15 | 25.63 | 25.65 | 100,499 | -0.27(-1.06%) |
Apr 30, 2019 | 25.80 | 25.99 | 25.80 | 25.93 | 103,199 | +0.08(+0.31%) |
Apr 29, 2019 | 25.85 | 25.93 | 25.73 | 25.84 | 62,891 | -0.06(-0.22%) |
Apr 26, 2019 | 25.83 | 25.99 | 25.79 | 25.90 | 66,530 | +0.08(+0.31%) |
Apr 25, 2019 | 25.70 | 25.82 | 25.66 | 25.82 | 48,647 | +0.02(+0.09%) |
Apr 24, 2019 | 26.02 | 26.02 | 25.74 | 25.80 | 106,551 | -0.43(-1.63%) |
Apr 23, 2019 | 26.13 | 26.22 | 26.05 | 26.22 | 55,765 | -0.05(-0.18%) |
Apr 22, 2019 | 26.18 | 26.29 | 26.18 | 26.27 | 64,404 | -0.06(-0.21%) |
Apr 18, 2019 | 26.24 | 26.39 | 26.24 | 26.33 | 53,546 | +0.09(+0.34%) |
Apr 17, 2019 | 26.39 | 26.39 | 26.24 | 26.24 | 59,235 | -0.01(-0.03%) |
Apr 16, 2019 | 26.14 | 26.26 | 26.07 | 26.25 | 274,658 | +0.15(+0.56%) |
Apr 15, 2019 | 26.10 | 26.18 | 26.02 | 26.10 | 97,842 | +0.00(+0.00%) |
Apr 12, 2019 | 26.21 | 26.25 | 26.05 | 26.10 | 128,115 | +0.18(+0.69%) |
Apr 11, 2019 | 26.08 | 26.08 | 25.89 | 25.93 | 80,881 | -0.36(-1.38%) |
Apr 10, 2019 | 26.31 | 26.36 | 26.26 | 26.29 | 113,841 | +0.23(+0.87%) |
Apr 09, 2019 | 26.13 | 26.18 | 26.06 | 26.06 | 75,637 | -0.01(-0.03%) |
Apr 08, 2019 | 26.00 | 26.15 | 26.00 | 26.07 | 69,689 | -0.10(-0.37%) |
Apr 05, 2019 | 26.14 | 26.26 | 26.12 | 26.17 | 91,881 | +0.11(+0.40%) |
Apr 04, 2019 | 26.00 | 26.12 | 25.96 | 26.06 | 77,451 | +0.06(+0.22%) |
Apr 03, 2019 | 26.08 | 26.19 | 25.98 | 26.01 | 63,820 | +0.14(+0.53%) |
Apr 02, 2019 | 26.00 | 26.00 | 25.80 | 25.87 | 83,308 | -0.14(-0.53%) |
Apr 01, 2019 | 25.98 | 26.04 | 25.94 | 26.01 | 60,643 | +0.42(+1.64%) |
Mar 29, 2019 | 25.54 | 25.63 | 25.49 | 25.59 | 145,551 | +0.29(+1.15%) |
Mar 28, 2019 | 25.30 | 25.30 | 25.14 | 25.29 | 68,885 | +0.15(+0.58%) |
Mar 27, 2019 | 25.31 | 25.34 | 25.09 | 25.15 | 158,343 | -0.18(-0.70%) |
Mar 26, 2019 | 25.34 | 25.41 | 25.24 | 25.33 | 96,912 | +0.06(+0.26%) |
Mar 25, 2019 | 25.26 | 25.34 | 25.14 | 25.26 | 129,116 | +0.24(+0.97%) |
Mar 22, 2019 | 25.43 | 25.46 | 25.02 | 25.02 | 174,612 | -0.79(-3.07%) |
Mar 21, 2019 | 25.67 | 25.84 | 25.64 | 25.81 | 433,194 | +0.01(+0.03%) |
Mar 20, 2019 | 25.68 | 26.03 | 25.55 | 25.80 | 92,309 | -0.02(-0.06%) |
Mar 19, 2019 | 25.91 | 25.97 | 25.73 | 25.82 | 122,907 | -0.04(-0.16%) |
Mar 18, 2019 | 25.80 | 25.94 | 25.80 | 25.86 | 89,864 | +0.24(+0.94%) |
Mar 15, 2019 | 25.51 | 25.62 | 25.48 | 25.62 | 112,114 | +0.38(+1.50%) |
Mar 14, 2019 | 25.28 | 25.28 | 25.15 | 25.24 | 266,630 | -0.04(-0.16%) |
Mar 13, 2019 | 25.40 | 25.40 | 25.25 | 25.28 | 74,509 | -0.06(-0.22%) |
Mar 12, 2019 | 25.32 | 25.46 | 25.32 | 25.34 | 1,733,744 | +0.05(+0.19%) |
Mar 11, 2019 | 25.27 | 25.34 | 25.21 | 25.29 | 2,953,673 | +0.19(+0.74%) |
Mar 08, 2019 | 25.06 | 25.15 | 25.01 | 25.10 | 63,817 | +0.01(+0.03%) |
Mar 07, 2019 | 25.38 | 25.40 | 25.02 | 25.10 | 116,697 | -0.31(-1.20%) |
Mar 06, 2019 | 25.59 | 25.59 | 25.40 | 25.40 | 54,172 | -0.23(-0.91%) |
Mar 05, 2019 | 25.60 | 25.70 | 25.48 | 25.64 | 156,646 | +0.18(+0.70%) |
Mar 04, 2019 | 25.60 | 25.66 | 25.24 | 25.46 | 136,444 | -0.04(-0.16%) |
Mar 01, 2019 | 25.68 | 25.68 | 25.44 | 25.50 | 135,828 | -0.12(-0.47%) |
Feb 28, 2019 | 25.76 | 25.76 | 25.55 | 25.62 | 134,533 | -0.22(-0.84%) |
Feb 27, 2019 | 26.05 | 26.05 | 25.79 | 25.84 | 215,922 | -0.31(-1.20%) |
Feb 26, 2019 | 26.05 | 26.26 | 26.05 | 26.15 | 96,627 | +0.02(+0.06%) |
Feb 25, 2019 | 26.19 | 26.29 | 26.09 | 26.14 | 90,259 | +0.16(+0.62%) |
Feb 22, 2019 | 25.93 | 26.07 | 25.88 | 25.98 | 118,694 | +0.26(+1.00%) |
Feb 21, 2019 | 25.82 | 25.82 | 25.60 | 25.72 | 85,538 | -0.07(-0.28%) |
Feb 20, 2019 | 25.76 | 25.88 | 25.71 | 25.79 | 194,355 | +0.10(+0.41%) |
Feb 19, 2019 | 25.47 | 25.77 | 25.27 | 25.68 | 309,391 | +0.14(+0.54%) |
Feb 15, 2019 | 25.44 | 25.55 | 25.44 | 25.55 | 177,918 | +0.09(+0.35%) |
Feb 14, 2019 | 25.39 | 25.55 | 25.22 | 25.46 | 145,025 | +0.02(+0.06%) |
Feb 13, 2019 | 25.64 | 25.75 | 25.41 | 25.44 | 109,000 | -0.21(-0.82%) |
Feb 12, 2019 | 25.77 | 25.77 | 25.64 | 25.65 | 55,796 | +0.14(+0.54%) |
Feb 11, 2019 | 25.56 | 25.61 | 25.50 | 25.52 | 72,333 | -0.21(-0.81%) |
Feb 08, 2019 | 25.65 | 25.79 | 25.51 | 25.73 | 79,709 | -0.06(-0.22%) |
Feb 07, 2019 | 25.82 | 25.89 | 25.53 | 25.78 | 128,627 | -0.22(-0.84%) |
Feb 06, 2019 | 26.22 | 26.35 | 25.98 | 26.00 | 124,540 | -0.37(-1.41%) |
Feb 05, 2019 | 26.11 | 26.41 | 26.11 | 26.37 | 269,793 | +0.31(+1.21%) |
Feb 04, 2019 | 26.00 | 26.18 | 25.94 | 26.06 | 249,573 | -0.18(-0.68%) |
Feb 01, 2019 | 26.22 | 26.31 | 26.15 | 26.23 | 193,065 | -0.19(-0.70%) |
Jan 31, 2019 | 26.23 | 26.43 | 26.22 | 26.42 | 314,889 | +0.18(+0.68%) |
Jan 30, 2019 | 25.85 | 26.31 | 25.71 | 26.24 | 93,354 | +0.48(+1.84%) |
Jan 29, 2019 | 25.82 | 25.82 | 25.71 | 25.77 | 89,654 | +0.11(+0.44%) |
Jan 28, 2019 | 25.54 | 25.65 | 25.45 | 25.65 | 211,308 | -0.22(-0.84%) |
Jan 25, 2019 | 25.74 | 25.93 | 25.74 | 25.87 | 410,590 | +0.08(+0.31%) |
Jan 24, 2019 | 25.61 | 25.83 | 25.59 | 25.79 | 73,152 | +0.19(+0.76%) |
Jan 23, 2019 | 25.59 | 25.63 | 25.40 | 25.60 | 394,016 | +0.35(+1.40%) |
Jan 22, 2019 | 25.32 | 25.32 | 25.11 | 25.24 | 3,189,207 | -0.34(-1.32%) |
Jan 18, 2019 | 25.40 | 25.63 | 25.40 | 25.58 | 524,567 | +0.11(+0.44%) |
Jan 17, 2019 | 25.31 | 25.56 | 25.22 | 25.47 | 54,841 | -0.05(-0.20%) |
Jan 16, 2019 | 25.39 | 25.66 | 25.33 | 25.52 | 165,108 | +0.34(+1.36%) |
Jan 15, 2019 | 25.28 | 25.28 | 25.14 | 25.18 | 31,678 | -0.05(-0.19%) |
Jan 14, 2019 | 25.03 | 25.31 | 24.99 | 25.23 | 324,772 | +0.00(+0.00%) |
Jan 11, 2019 | 25.16 | 25.32 | 25.16 | 25.23 | 48,669 | -0.14(-0.54%) |
Jan 10, 2019 | 24.98 | 25.40 | 24.98 | 25.36 | 47,286 | +0.31(+1.25%) |
Jan 09, 2019 | 24.90 | 25.18 | 24.87 | 25.05 | 95,266 | +0.31(+1.24%) |
Jan 08, 2019 | 24.64 | 24.88 | 24.60 | 24.74 | 44,940 | +0.01(+0.03%) |
Jan 07, 2019 | 24.65 | 24.82 | 24.59 | 24.73 | 72,283 | +0.00(+0.00%) |
Jan 04, 2019 | 24.28 | 24.77 | 24.23 | 24.73 | 214,544 | +0.80(+3.33%) |
Jan 03, 2019 | 23.91 | 24.06 | 23.79 | 23.94 | 26,589 | -0.18(-0.73%) |
Jan 02, 2019 | 23.86 | 24.16 | 23.86 | 24.11 | 111,737 | +0.07(+0.30%) |
Dec 31, 2018 | 24.33 | 24.33 | 24.00 | 24.04 | 91,256 | -0.02(-0.10%) |
Dec 28, 2018 | 23.95 | 24.21 | 23.93 | 24.07 | 145,513 | +0.27(+1.12%) |
Dec 27, 2018 | 23.57 | 23.82 | 23.47 | 23.80 | 124,693 | -0.07(-0.30%) |
Dec 26, 2018 | 23.65 | 23.87 | 23.36 | 23.87 | 135,106 | +0.48(+2.03%) |
Dec 24, 2018 | 23.52 | 23.78 | 23.38 | 23.40 | 59,471 | -0.21(-0.89%) |
Dec 21, 2018 | 23.82 | 24.00 | 23.48 | 23.61 | 120,433 | -0.26(-1.10%) |
Dec 20, 2018 | 23.92 | 24.09 | 23.73 | 23.87 | 99,931 | +0.26(+1.12%) |
Dec 19, 2018 | 24.08 | 24.29 | 23.37 | 23.60 | 126,864 | -0.34(-1.41%) |
Dec 18, 2018 | 23.84 | 24.00 | 23.82 | 23.94 | 59,411 | +0.14(+0.61%) |
Dec 17, 2018 | 24.01 | 24.13 | 23.74 | 23.80 | 137,147 | -0.22(-0.94%) |
Dec 14, 2018 | 24.08 | 24.20 | 23.99 | 24.02 | 56,174 | -0.44(-1.81%) |
Dec 13, 2018 | 24.50 | 24.50 | 24.33 | 24.46 | 76,322 | +0.18(+0.76%) |
Dec 12, 2018 | 24.32 | 24.57 | 24.28 | 24.28 | 48,265 | +0.30(+1.24%) |
Dec 11, 2018 | 24.08 | 24.10 | 23.79 | 23.98 | 92,430 | +0.08(+0.34%) |
Dec 10, 2018 | 24.02 | 24.02 | 23.60 | 23.90 | 68,511 | -0.16(-0.67%) |
Dec 07, 2018 | 24.55 | 24.55 | 24.00 | 24.06 | 63,398 | -0.44(-1.78%) |
Dec 06, 2018 | 24.09 | 24.52 | 23.93 | 24.50 | 103,502 | -0.10(-0.41%) |
Dec 04, 2018 | 25.02 | 25.02 | 24.50 | 24.60 | 34,875 | -0.30(-1.19%) |
Dec 03, 2018 | 24.94 | 25.01 | 24.80 | 24.90 | 36,239 | +0.40(+1.64%) |
Nov 30, 2018 | 24.64 | 24.64 | 24.36 | 24.50 | 54,929 | -0.23(-0.94%) |
Nov 29, 2018 | 24.70 | 24.86 | 24.59 | 24.73 | 38,552 | -0.16(-0.65%) |
Nov 28, 2018 | 24.41 | 24.93 | 24.33 | 24.89 | 137,632 | +0.52(+2.14%) |
Nov 27, 2018 | 24.18 | 24.39 | 24.14 | 24.37 | 98,878 | +0.20(+0.83%) |
Nov 26, 2018 | 24.19 | 24.30 | 24.05 | 24.17 | 313,126 | +0.39(+1.62%) |
Nov 23, 2018 | 23.87 | 23.93 | 23.78 | 23.78 | 11,832 | -0.22(-0.90%) |
Nov 21, 2018 | 24.00 | 24.00 | 24.00 | 0 | +0.47(+1.98%) | |
Nov 20, 2018 | 23.60 | 23.74 | 23.42 | 23.53 | 116,047 | -0.39(-1.61%) |
Nov 19, 2018 | 24.01 | 24.13 | 23.84 | 23.92 | 47,531 | -0.29(-1.19%) |
Nov 16, 2018 | 23.88 | 24.36 | 23.88 | 24.21 | 30,142 | +0.06(+0.23%) |
Nov 15, 2018 | 23.65 | 24.22 | 23.65 | 24.15 | 56,686 | +0.61(+2.59%) |
Nov 14, 2018 | 23.68 | 23.72 | 23.37 | 23.54 | 31,461 | -0.01(-0.03%) |
Nov 13, 2018 | 23.44 | 23.72 | 23.44 | 23.55 | 28,356 | +0.34(+1.45%) |
Nov 12, 2018 | 23.45 | 23.45 | 23.21 | 23.21 | 38,706 | -0.37(-1.57%) |
Nov 09, 2018 | 23.66 | 23.76 | 23.48 | 23.58 | 35,622 | -0.32(-1.34%) |
Nov 08, 2018 | 24.17 | 24.17 | 23.84 | 23.90 | 97,382 | -0.58(-2.36%) |
Nov 07, 2018 | 24.25 | 24.52 | 24.25 | 24.48 | 34,013 | +0.54(+2.24%) |
Nov 06, 2018 | 23.84 | 24.02 | 23.84 | 23.94 | 19,308 | -0.01(-0.03%) |
Nov 05, 2018 | 23.84 | 24.05 | 23.84 | 23.95 | 40,113 | +0.14(+0.57%) |
Nov 02, 2018 | 24.01 | 24.03 | 23.68 | 23.81 | 96,032 | +0.05(+0.20%) |
Nov 01, 2018 | 23.37 | 23.77 | 23.32 | 23.76 | 150,759 | +0.71(+3.10%) |
Oct 31, 2018 | 23.05 | 23.22 | 22.97 | 23.05 | 126,229 | +0.10(+0.45%) |
Oct 30, 2018 | 22.68 | 22.95 | 22.68 | 22.95 | 79,655 | +0.42(+1.85%) |
Oct 29, 2018 | 22.99 | 22.99 | 22.33 | 22.53 | 26,405 | -0.30(-1.30%) |
Oct 26, 2018 | 22.59 | 22.86 | 22.51 | 22.83 | 50,569 | -0.15(-0.66%) |
Oct 25, 2018 | 22.73 | 23.15 | 22.73 | 22.98 | 85,689 | +0.55(+2.43%) |
Oct 24, 2018 | 22.95 | 23.04 | 22.39 | 22.43 | 45,975 | -0.69(-2.99%) |
Oct 23, 2018 | 22.72 | 23.16 | 22.69 | 23.12 | 55,516 | -0.05(-0.21%) |
Oct 22, 2018 | 23.43 | 23.43 | 23.12 | 23.17 | 75,408 | +0.05(+0.21%) |
Oct 19, 2018 | 23.27 | 23.35 | 23.06 | 23.12 | 35,000 | +0.15(+0.66%) |
Oct 18, 2018 | 23.31 | 23.31 | 22.85 | 22.97 | 35,837 | -0.51(-2.15%) |
Oct 17, 2018 | 23.66 | 23.66 | 23.42 | 23.48 | 25,982 | -0.32(-1.35%) |
Oct 16, 2018 | 23.47 | 23.84 | 23.45 | 23.80 | 202,861 | +0.59(+2.56%) |
Oct 15, 2018 | 23.25 | 23.36 | 23.13 | 23.20 | 39,025 | -0.22(-0.96%) |
Oct 12, 2018 | 23.50 | 23.50 | 23.11 | 23.43 | 65,765 | +0.51(+2.24%) |
Oct 11, 2018 | 23.03 | 23.20 | 22.76 | 22.91 | 248,264 | -0.22(-0.97%) |
Oct 10, 2018 | 23.71 | 23.71 | 23.14 | 23.14 | 68,648 | -0.55(-2.34%) |
Oct 09, 2018 | 23.61 | 23.80 | 23.45 | 23.69 | 27,384 | +0.00(+0.00%) |
Oct 08, 2018 | 23.51 | 23.76 | 23.47 | 23.69 | 27,164 | -0.02(-0.07%) |
Oct 05, 2018 | 23.83 | 23.83 | 23.54 | 23.71 | 13,078 | +0.04(+0.17%) |
Oct 04, 2018 | 24.05 | 24.05 | 23.57 | 23.67 | 46,191 | -0.55(-2.29%) |
Oct 03, 2018 | 24.51 | 24.59 | 24.17 | 24.22 | 38,379 | -0.25(-1.02%) |
Oct 02, 2018 | 24.45 | 24.52 | 24.33 | 24.47 | 27,557 | -0.24(-0.97%) |
Oct 01, 2018 | 24.87 | 24.87 | 24.63 | 24.71 | 31,023 | +0.03(+0.13%) |
Sep 28, 2018 | 24.66 | 24.79 | 24.62 | 24.68 | 35,498 | -0.11(-0.45%) |
Sep 27, 2018 | 24.77 | 24.89 | 24.69 | 24.79 | 58,820 | +0.26(+1.08%) |
Sep 26, 2018 | 24.55 | 24.85 | 24.49 | 24.53 | 79,635 | -0.08(-0.33%) |
Sep 25, 2018 | 24.54 | 24.65 | 24.50 | 24.61 | 54,785 | +0.05(+0.20%) |
Sep 24, 2018 | 24.48 | 24.73 | 24.48 | 24.56 | 33,773 | -0.10(-0.39%) |
Sep 21, 2018 | 24.66 | 24.72 | 24.51 | 24.66 | 46,832 | +0.13(+0.55%) |
Sep 20, 2018 | 24.50 | 24.55 | 24.35 | 24.52 | 74,457 | +0.23(+0.94%) |
Sep 19, 2018 | 24.27 | 24.40 | 24.27 | 24.29 | 68,152 | +0.25(+1.05%) |
Sep 18, 2018 | 24.00 | 24.16 | 23.96 | 24.04 | 129,161 | +0.33(+1.40%) |
Sep 17, 2018 | 23.72 | 23.86 | 23.71 | 23.71 | 48,464 | -0.11(-0.47%) |
Sep 14, 2018 | 23.84 | 23.99 | 23.73 | 23.82 | 266,754 | -0.01(-0.03%) |
Sep 13, 2018 | 23.88 | 24.14 | 23.75 | 23.82 | 48,199 | +0.25(+1.04%) |
Sep 12, 2018 | 23.45 | 23.71 | 23.33 | 23.58 | 58,794 | +0.14(+0.61%) |
Sep 11, 2018 | 23.18 | 23.51 | 23.18 | 23.44 | 111,148 | +0.05(+0.20%) |
Sep 10, 2018 | 23.50 | 23.52 | 23.25 | 23.39 | 24,977 | -0.02(-0.07%) |
Sep 07, 2018 | 23.49 | 23.62 | 23.34 | 23.41 | 59,545 | +0.02(+0.07%) |
Sep 06, 2018 | 23.46 | 23.52 | 23.29 | 23.39 | 42,612 | -0.04(-0.17%) |
Sep 05, 2018 | 23.48 | 23.48 | 23.32 | 23.43 | 37,076 | -0.39(-1.63%) |
Sep 04, 2018 | 23.94 | 23.94 | 23.64 | 23.82 | 80,812 | -0.60(-2.46%) |
Aug 31, 2018 | 24.42 | 24.42 | 24.42 | 0 | +0.40(+1.68%) | |
Aug 30, 2018 | 24.32 | 24.32 | 23.95 | 24.01 | 50,463 | -0.69(-2.78%) |
Aug 29, 2018 | 24.50 | 24.72 | 24.48 | 24.70 | 72,440 | +0.15(+0.61%) |
Aug 28, 2018 | 24.73 | 24.82 | 24.53 | 24.55 | 32,014 | -0.07(-0.29%) |
Aug 27, 2018 | 24.50 | 24.72 | 24.50 | 24.62 | 27,420 | +0.36(+1.50%) |
Aug 24, 2018 | 24.26 | 24.32 | 24.19 | 24.26 | 29,203 | +0.36(+1.52%) |
Aug 23, 2018 | 24.19 | 24.20 | 23.89 | 23.90 | 34,339 | -0.35(-1.44%) |
Aug 22, 2018 | 24.13 | 24.32 | 24.13 | 24.24 | 48,775 | +0.01(+0.03%) |
Aug 21, 2018 | 23.95 | 24.25 | 23.95 | 24.24 | 32,640 | +0.50(+2.10%) |
Aug 20, 2018 | 23.75 | 23.82 | 23.64 | 23.74 | 42,609 | -0.05(-0.20%) |
Aug 17, 2018 | 23.46 | 23.79 | 23.37 | 23.79 | 28,698 | +0.18(+0.77%) |
Aug 16, 2018 | 23.65 | 23.81 | 23.57 | 23.60 | 56,803 | +0.13(+0.54%) |
Aug 15, 2018 | 23.56 | 23.58 | 23.34 | 23.48 | 54,769 | -0.63(-2.62%) |
Aug 14, 2018 | 24.02 | 24.14 | 24.01 | 24.11 | 65,903 | +0.37(+1.57%) |
Aug 13, 2018 | 23.93 | 24.00 | 23.65 | 23.74 | 84,729 | -0.59(-2.44%) |
Aug 10, 2018 | 24.41 | 24.41 | 24.20 | 24.33 | 84,577 | -0.57(-2.29%) |
Aug 09, 2018 | 25.05 | 25.13 | 24.84 | 24.90 | 18,780 | -0.08(-0.32%) |
Aug 08, 2018 | 24.93 | 25.06 | 24.83 | 24.98 | 42,206 | -0.09(-0.35%) |
Aug 07, 2018 | 25.00 | 25.14 | 25.00 | 25.07 | 30,459 | +0.37(+1.51%) |
Aug 06, 2018 | 24.76 | 24.77 | 24.64 | 24.69 | 47,257 | -0.33(-1.33%) |
Aug 03, 2018 | 24.92 | 25.11 | 24.92 | 25.03 | 49,305 | +0.15(+0.60%) |
Aug 02, 2018 | 24.91 | 24.91 | 24.77 | 24.88 | 31,249 | -0.46(-1.81%) |
Aug 01, 2018 | 25.37 | 25.40 | 25.24 | 25.34 | 36,247 | -0.20(-0.77%) |
Jul 31, 2018 | 25.28 | 25.60 | 25.28 | 25.53 | 69,090 | +0.26(+1.03%) |
Jul 30, 2018 | 25.30 | 25.30 | 25.23 | 25.27 | 28,937 | +0.07(+0.28%) |
Jul 27, 2018 | 25.16 | 25.23 | 25.01 | 25.20 | 26,801 | +0.22(+0.89%) |
Jul 26, 2018 | 25.05 | 25.15 | 24.96 | 24.98 | 36,111 | -0.32(-1.25%) |
Jul 25, 2018 | 25.07 | 25.30 | 24.92 | 25.30 | 114,066 | +0.43(+1.72%) |
Jul 24, 2018 | 24.93 | 24.95 | 24.79 | 24.87 | 30,495 | +0.32(+1.32%) |
Jul 23, 2018 | 24.54 | 24.58 | 24.47 | 24.54 | 29,435 | -0.15(-0.61%) |
Jul 20, 2018 | 24.54 | 24.73 | 24.54 | 24.69 | 32,482 | +0.37(+1.53%) |
Jul 19, 2018 | 24.27 | 24.48 | 24.24 | 24.32 | 50,878 | -0.32(-1.28%) |
Jul 18, 2018 | 24.45 | 24.65 | 24.39 | 24.64 | 51,607 | +0.12(+0.48%) |
Jul 17, 2018 | 24.30 | 24.58 | 24.30 | 24.52 | 279,404 | +0.21(+0.88%) |
Jul 16, 2018 | 24.37 | 24.37 | 24.24 | 24.31 | 40,532 | -0.17(-0.68%) |
Jul 13, 2018 | 24.50 | 24.54 | 24.38 | 24.47 | 67,483 | -0.03(-0.13%) |
Jul 12, 2018 | 24.50 | 24.59 | 24.41 | 24.50 | 58,404 | +0.28(+1.14%) |
Jul 11, 2018 | 24.41 | 24.47 | 24.10 | 24.23 | 49,577 | -0.51(-2.05%) |
Jul 10, 2018 | 24.72 | 24.76 | 24.58 | 24.73 | 50,637 | +0.05(+0.19%) |
Jul 09, 2018 | 24.55 | 24.69 | 24.51 | 24.69 | 58,693 | +0.44(+1.83%) |
Jul 06, 2018 | 24.13 | 24.36 | 24.05 | 24.24 | 95,464 | +0.06(+0.26%) |
Jul 05, 2018 | 24.26 | 24.28 | 24.07 | 24.18 | 76,628 | +0.06(+0.23%) |
Jul 03, 2018 | 24.13 | 24.13 | 24.13 | 0 | -0.02(-0.10%) | |
Jul 02, 2018 | 23.97 | 24.15 | 23.97 | 24.15 | 638,887 | -0.08(-0.33%) |
Jun 29, 2018 | 24.02 | 24.28 | 24.02 | 24.23 | 61,861 | +0.40(+1.69%) |
Jun 28, 2018 | 23.65 | 23.85 | 23.62 | 23.82 | 117,507 | +0.11(+0.47%) |
Jun 27, 2018 | 24.11 | 24.12 | 23.61 | 23.71 | 332,735 | -0.51(-2.12%) |
Jun 26, 2018 | 24.34 | 24.34 | 24.17 | 24.23 | 44,022 | -0.04(-0.16%) |
Jun 25, 2018 | 24.39 | 24.39 | 24.16 | 24.27 | 135,508 | -0.34(-1.38%) |
Jun 22, 2018 | 24.63 | 24.70 | 24.50 | 24.61 | 33,679 | +0.25(+1.01%) |
Jun 21, 2018 | 24.48 | 24.48 | 24.32 | 24.36 | 167,735 | -0.31(-1.25%) |
Jun 20, 2018 | 24.69 | 24.76 | 24.54 | 24.67 | 62,477 | +0.29(+1.20%) |
Jun 19, 2018 | 24.30 | 24.52 | 24.24 | 24.38 | 124,076 | -0.35(-1.41%) |
Jun 18, 2018 | 24.78 | 24.78 | 24.54 | 24.73 | 70,887 | -0.48(-1.91%) |
Jun 15, 2018 | 25.63 | 25.63 | 25.21 | 168,038 | -0.14(-0.57%) | |
Jun 14, 2018 | 25.75 | 25.75 | 25.34 | 25.35 | 55,430 | -0.20(-0.77%) |
Jun 13, 2018 | 25.67 | 25.77 | 25.39 | 25.55 | 51,167 | +0.02(+0.06%) |
Jun 12, 2018 | 25.67 | 25.82 | 25.50 | 25.53 | 66,551 | -0.21(-0.81%) |
Jun 11, 2018 | 25.85 | 25.85 | 25.71 | 25.74 | 20,617 | -0.14(-0.52%) |
Jun 08, 2018 | 25.75 | 25.92 | 25.73 | 25.88 | 79,374 | +0.01(+0.03%) |
Jun 07, 2018 | 26.24 | 26.24 | 25.75 | 25.87 | 51,129 | -0.50(-1.90%) |
Jun 06, 2018 | 26.37 | 26.17 | 26.37 | 78,056 | +0.34(+1.29%) | |
Jun 05, 2018 | 26.17 | 26.17 | 25.95 | 26.03 | 47,719 | -0.20(-0.78%) |
Jun 04, 2018 | 26.19 | 26.36 | 25.66 | 26.24 | 147,620 | +0.20(+0.78%) |