Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 25.90 | 26.27 | 25.87 | 26.10 | 1,711,301 | +0.27(+1.06%) |
Jun 27, 2019 | 25.62 | 25.98 | 25.62 | 25.83 | 805,957 | +0.30(+1.17%) |
Jun 26, 2019 | 25.81 | 25.81 | 25.17 | 25.53 | 4,749,331 | -0.27(-1.06%) |
Jun 25, 2019 | 26.41 | 26.41 | 25.79 | 25.80 | 1,156,414 | -0.55(-2.08%) |
Jun 24, 2019 | 26.73 | 26.73 | 26.34 | 26.35 | 934,249 | -0.28(-1.06%) |
Jun 21, 2019 | 27.03 | 27.03 | 26.38 | 26.63 | 1,574,397 | -0.50(-1.85%) |
Jun 20, 2019 | 27.38 | 27.38 | 27.07 | 27.14 | 1,192,071 | -0.05(-0.20%) |
Jun 19, 2019 | 26.94 | 27.28 | 26.82 | 27.19 | 952,494 | +0.20(+0.76%) |
Jun 18, 2019 | 27.10 | 27.31 | 26.78 | 26.99 | 1,137,711 | +0.02(+0.09%) |
Jun 17, 2019 | 26.83 | 26.99 | 26.69 | 26.96 | 990,451 | +0.19(+0.70%) |
Jun 14, 2019 | 26.80 | 26.94 | 26.65 | 26.77 | 3,044,268 | -0.06(-0.23%) |
Jun 13, 2019 | 26.56 | 26.91 | 26.54 | 26.84 | 824,779 | +0.29(+1.09%) |
Jun 12, 2019 | 26.72 | 26.72 | 26.49 | 26.55 | 653,850 | -0.16(-0.61%) |
Jun 11, 2019 | 26.72 | 26.74 | 26.25 | 26.71 | 1,228,045 | +0.02(+0.06%) |
Jun 10, 2019 | 26.85 | 26.85 | 26.46 | 26.70 | 582,681 | -0.12(-0.46%) |
Jun 07, 2019 | 26.77 | 27.07 | 26.61 | 26.82 | 1,346,046 | +0.17(+0.64%) |
Jun 06, 2019 | 26.38 | 26.66 | 26.18 | 26.65 | 1,097,664 | +0.31(+1.18%) |
Jun 05, 2019 | 25.82 | 26.35 | 25.79 | 26.34 | 571,612 | +0.58(+2.27%) |
Jun 04, 2019 | 25.84 | 25.97 | 25.34 | 25.75 | 1,143,449 | -0.05(-0.21%) |
Jun 03, 2019 | 26.08 | 26.08 | 25.62 | 25.81 | 747,658 | -0.21(-0.81%) |
May 31, 2019 | 25.87 | 26.25 | 25.76 | 26.02 | 695,814 | -0.02(-0.06%) |
May 30, 2019 | 26.02 | 26.32 | 25.86 | 26.04 | 625,732 | +0.02(+0.09%) |
May 29, 2019 | 26.35 | 26.37 | 25.93 | 26.01 | 838,337 | -0.50(-1.88%) |
May 28, 2019 | 26.67 | 26.84 | 26.51 | 26.51 | 1,515,418 | -0.11(-0.41%) |
May 24, 2019 | 26.77 | 26.87 | 26.56 | 26.62 | 715,973 | +0.01(+0.03%) |
May 23, 2019 | 26.43 | 26.64 | 26.21 | 26.61 | 3,005,647 | +0.02(+0.06%) |
May 22, 2019 | 26.44 | 26.60 | 26.29 | 26.60 | 1,465,563 | +0.16(+0.62%) |
May 21, 2019 | 26.28 | 26.47 | 26.22 | 26.43 | 832,814 | +0.25(+0.95%) |
May 20, 2019 | 26.63 | 26.63 | 25.99 | 26.18 | 1,088,189 | -0.55(-2.04%) |
May 17, 2019 | 26.75 | 26.83 | 26.55 | 26.73 | 1,049,692 | -0.12(-0.44%) |
May 16, 2019 | 26.81 | 27.02 | 26.73 | 26.85 | 1,023,995 | +0.02(+0.09%) |
May 15, 2019 | 26.75 | 26.95 | 26.67 | 26.82 | 775,498 | +0.00(+0.00%) |
May 14, 2019 | 26.71 | 26.82 | 26.55 | 26.82 | 631,341 | +0.17(+0.64%) |
May 13, 2019 | 26.60 | 26.81 | 26.54 | 26.65 | 681,727 | -0.35(-1.30%) |
May 10, 2019 | 26.71 | 27.01 | 26.53 | 27.00 | 603,236 | +0.16(+0.61%) |
May 09, 2019 | 26.70 | 26.89 | 26.43 | 26.84 | 733,380 | +0.05(+0.20%) |
May 08, 2019 | 27.17 | 27.48 | 26.74 | 26.78 | 788,961 | -0.48(-1.77%) |
May 07, 2019 | 27.46 | 27.58 | 27.00 | 27.27 | 1,346,682 | -0.26(-0.93%) |
May 06, 2019 | 27.37 | 27.62 | 27.21 | 27.52 | 1,215,291 | +0.02(+0.09%) |
May 03, 2019 | 27.51 | 27.62 | 27.26 | 27.50 | 1,154,726 | +0.03(+0.11%) |
May 02, 2019 | 27.37 | 27.69 | 27.18 | 27.47 | 1,892,518 | +0.13(+0.48%) |
May 01, 2019 | 27.22 | 27.51 | 26.97 | 27.34 | 1,546,582 | +0.19(+0.69%) |
Apr 30, 2019 | 27.06 | 27.34 | 26.88 | 27.15 | 1,740,684 | +0.07(+0.26%) |
Apr 29, 2019 | 27.34 | 27.53 | 26.99 | 27.08 | 585,019 | -0.40(-1.47%) |
Apr 26, 2019 | 27.48 | 27.59 | 27.34 | 27.48 | 621,469 | +0.10(+0.37%) |
Apr 25, 2019 | 27.32 | 27.46 | 27.14 | 27.38 | 512,275 | +0.02(+0.06%) |
Apr 24, 2019 | 27.10 | 27.41 | 27.02 | 27.37 | 748,206 | +0.37(+1.38%) |
Apr 23, 2019 | 26.53 | 27.05 | 26.40 | 26.99 | 882,611 | +0.57(+2.15%) |
Apr 22, 2019 | 26.70 | 26.70 | 25.95 | 26.42 | 915,475 | -0.33(-1.25%) |
Apr 18, 2019 | 26.53 | 26.84 | 26.46 | 26.76 | 722,394 | +0.24(+0.91%) |
Apr 17, 2019 | 26.66 | 26.78 | 26.16 | 26.52 | 1,727,942 | +0.00(+0.00%) |
Apr 16, 2019 | 27.23 | 27.23 | 26.46 | 26.52 | 1,167,417 | -0.74(-2.71%) |
Apr 15, 2019 | 27.33 | 27.37 | 27.03 | 27.26 | 844,922 | -0.03(-0.11%) |
Apr 12, 2019 | 26.99 | 27.34 | 26.85 | 27.29 | 660,760 | +0.31(+1.15%) |
Apr 11, 2019 | 27.08 | 27.19 | 26.77 | 26.98 | 401,072 | -0.09(-0.32%) |
Apr 10, 2019 | 26.89 | 27.18 | 26.84 | 27.06 | 585,923 | +0.17(+0.64%) |
Apr 09, 2019 | 27.00 | 27.03 | 26.88 | 26.89 | 514,449 | -0.14(-0.52%) |
Apr 08, 2019 | 27.06 | 27.18 | 26.92 | 27.03 | 583,907 | -0.11(-0.40%) |
Apr 05, 2019 | 27.04 | 27.16 | 26.81 | 27.14 | 832,948 | +0.09(+0.32%) |
Apr 04, 2019 | 27.04 | 27.07 | 26.85 | 27.06 | 388,153 | +0.02(+0.06%) |
Apr 03, 2019 | 26.98 | 27.11 | 26.74 | 27.04 | 655,238 | +0.06(+0.23%) |
Apr 02, 2019 | 26.79 | 26.98 | 26.43 | 26.98 | 720,251 | +0.23(+0.87%) |
Apr 01, 2019 | 26.81 | 26.93 | 26.22 | 26.74 | 1,649,776 | -0.06(-0.23%) |
Mar 29, 2019 | 27.02 | 27.02 | 26.77 | 26.81 | 1,295,327 | -0.12(-0.43%) |
Mar 28, 2019 | 26.72 | 26.96 | 26.53 | 26.92 | 958,026 | +0.27(+1.02%) |
Mar 27, 2019 | 27.14 | 27.14 | 26.62 | 26.65 | 1,651,060 | -0.39(-1.44%) |
Mar 26, 2019 | 26.83 | 27.05 | 26.78 | 27.04 | 547,667 | +0.30(+1.14%) |
Mar 25, 2019 | 26.78 | 26.93 | 26.56 | 26.74 | 946,753 | -0.06(-0.23%) |
Mar 22, 2019 | 27.03 | 27.23 | 26.79 | 26.80 | 612,481 | -0.23(-0.86%) |
Mar 21, 2019 | 26.50 | 27.25 | 26.35 | 27.03 | 900,674 | +0.51(+1.91%) |
Mar 20, 2019 | 26.32 | 26.65 | 26.19 | 26.53 | 790,579 | +0.16(+0.62%) |
Mar 19, 2019 | 26.42 | 26.54 | 26.29 | 26.36 | 751,590 | -0.09(-0.35%) |
Mar 18, 2019 | 26.54 | 26.71 | 26.30 | 26.46 | 862,127 | -0.09(-0.35%) |
Mar 15, 2019 | 26.74 | 26.74 | 26.43 | 26.55 | 1,491,141 | -0.10(-0.38%) |
Mar 14, 2019 | 26.50 | 26.67 | 26.38 | 26.65 | 817,651 | +0.12(+0.47%) |
Mar 13, 2019 | 26.46 | 26.62 | 26.46 | 26.53 | 752,423 | +0.17(+0.65%) |
Mar 12, 2019 | 26.23 | 26.46 | 26.11 | 26.36 | 766,367 | +0.20(+0.77%) |
Mar 11, 2019 | 25.90 | 26.17 | 25.79 | 26.16 | 809,733 | +0.43(+1.68%) |
Mar 08, 2019 | 25.56 | 25.75 | 25.56 | 25.72 | 320,377 | +0.11(+0.42%) |
Mar 07, 2019 | 25.77 | 25.99 | 25.51 | 25.61 | 1,111,044 | -0.13(-0.51%) |
Mar 06, 2019 | 25.86 | 25.99 | 25.71 | 25.75 | 605,765 | -0.10(-0.39%) |
Mar 05, 2019 | 25.74 | 26.07 | 25.58 | 25.85 | 819,774 | +0.02(+0.06%) |
Mar 04, 2019 | 25.77 | 25.87 | 25.54 | 25.83 | 1,104,031 | +0.10(+0.39%) |
Mar 01, 2019 | 25.74 | 25.85 | 25.38 | 25.73 | 1,226,151 | +0.05(+0.18%) |
Feb 28, 2019 | 25.44 | 26.02 | 25.37 | 25.68 | 1,357,302 | +0.17(+0.67%) |
Feb 27, 2019 | 25.60 | 25.65 | 25.33 | 25.51 | 865,230 | -0.20(-0.78%) |
Feb 26, 2019 | 25.98 | 25.98 | 25.70 | 25.71 | 1,108,620 | -0.23(-0.89%) |
Feb 25, 2019 | 26.06 | 26.06 | 25.77 | 25.95 | 679,810 | -0.04(-0.15%) |
Feb 22, 2019 | 25.88 | 25.99 | 25.71 | 25.99 | 683,307 | +0.12(+0.48%) |
Feb 21, 2019 | 25.90 | 25.96 | 25.75 | 25.86 | 814,912 | -0.13(-0.51%) |
Feb 20, 2019 | 26.25 | 26.25 | 25.80 | 25.99 | 784,710 | -0.33(-1.26%) |
Feb 19, 2019 | 26.08 | 26.43 | 25.96 | 26.33 | 1,196,168 | +0.25(+0.95%) |
Feb 15, 2019 | 25.95 | 26.09 | 25.71 | 26.08 | 614,498 | +0.31(+1.20%) |
Feb 14, 2019 | 25.62 | 26.04 | 25.11 | 25.77 | 1,638,147 | +0.05(+0.21%) |
Feb 13, 2019 | 25.63 | 25.90 | 25.56 | 25.71 | 1,826,401 | +0.05(+0.21%) |
Feb 12, 2019 | 25.95 | 25.97 | 25.61 | 25.66 | 1,811,955 | -0.23(-0.90%) |
Feb 11, 2019 | 25.62 | 25.94 | 25.54 | 25.89 | 1,061,459 | +0.30(+1.18%) |
Feb 08, 2019 | 25.71 | 25.92 | 25.48 | 25.59 | 628,337 | -0.22(-0.87%) |
Feb 07, 2019 | 25.31 | 25.88 | 25.10 | 25.82 | 758,162 | +0.51(+2.02%) |
Feb 06, 2019 | 25.49 | 25.53 | 25.24 | 25.31 | 795,488 | -0.24(-0.94%) |
Feb 05, 2019 | 25.20 | 25.56 | 25.17 | 25.54 | 1,792,364 | +0.41(+1.63%) |
Feb 04, 2019 | 24.99 | 25.17 | 24.70 | 25.14 | 1,130,737 | +0.12(+0.46%) |
Feb 01, 2019 | 25.13 | 25.15 | 24.52 | 25.02 | 1,115,306 | -0.08(-0.34%) |
Jan 31, 2019 | 24.97 | 25.17 | 24.70 | 25.10 | 1,054,492 | +0.11(+0.43%) |
Jan 30, 2019 | 24.81 | 25.31 | 24.73 | 25.00 | 1,595,691 | +0.26(+1.06%) |
Jan 29, 2019 | 24.49 | 24.75 | 24.44 | 24.73 | 921,866 | +0.31(+1.27%) |
Jan 28, 2019 | 24.15 | 24.49 | 24.05 | 24.42 | 1,360,123 | +0.22(+0.93%) |
Jan 25, 2019 | 23.86 | 24.22 | 23.84 | 24.20 | 501,454 | +0.43(+1.79%) |
Jan 24, 2019 | 23.84 | 23.95 | 23.65 | 23.77 | 474,824 | -0.10(-0.42%) |
Jan 23, 2019 | 23.84 | 23.98 | 23.67 | 23.87 | 1,145,846 | +0.06(+0.26%) |
Jan 22, 2019 | 23.60 | 23.94 | 23.51 | 23.81 | 1,231,011 | +0.19(+0.79%) |
Jan 18, 2019 | 23.58 | 23.67 | 23.43 | 23.63 | 1,416,411 | +0.19(+0.79%) |
Jan 17, 2019 | 23.21 | 23.50 | 23.21 | 23.44 | 757,148 | +0.12(+0.50%) |
Jan 16, 2019 | 23.45 | 23.62 | 23.18 | 23.33 | 1,302,696 | -0.16(-0.69%) |
Jan 15, 2019 | 23.46 | 23.60 | 23.30 | 23.49 | 946,154 | +0.16(+0.70%) |
Jan 14, 2019 | 23.19 | 23.41 | 23.09 | 23.33 | 998,569 | +0.04(+0.17%) |
Jan 11, 2019 | 23.23 | 23.30 | 22.96 | 23.29 | 722,239 | +0.04(+0.17%) |
Jan 10, 2019 | 22.67 | 23.31 | 22.66 | 23.25 | 1,492,991 | +0.48(+2.11%) |
Jan 09, 2019 | 22.73 | 22.85 | 22.29 | 22.77 | 1,533,511 | +0.39(+1.76%) |
Jan 08, 2019 | 21.89 | 22.42 | 21.82 | 22.38 | 1,700,095 | +0.68(+3.14%) |
Jan 07, 2019 | 21.62 | 21.98 | 21.57 | 21.69 | 1,654,633 | +0.12(+0.57%) |
Jan 04, 2019 | 21.39 | 21.80 | 21.34 | 21.57 | 1,744,808 | +0.29(+1.34%) |
Jan 03, 2019 | 21.49 | 21.62 | 21.13 | 21.28 | 1,678,268 | -0.15(-0.72%) |
Jan 02, 2019 | 22.24 | 22.24 | 21.22 | 21.44 | 2,132,156 | -1.03(-4.58%) |
Dec 31, 2018 | 22.01 | 22.47 | 21.69 | 22.47 | 1,558,428 | +0.50(+2.29%) |
Dec 28, 2018 | 22.10 | 22.20 | 21.64 | 21.97 | 1,316,043 | +0.00(+0.00%) |
Dec 27, 2018 | 21.76 | 21.97 | 21.32 | 21.97 | 1,629,167 | +0.05(+0.21%) |
Dec 26, 2018 | 21.23 | 21.92 | 20.97 | 21.92 | 2,020,401 | +0.72(+3.39%) |
Dec 24, 2018 | 21.66 | 21.79 | 21.20 | 21.20 | 1,369,719 | -0.57(-2.63%) |
Dec 21, 2018 | 21.76 | 22.14 | 21.53 | 21.77 | 3,571,101 | +0.17(+0.79%) |
Dec 20, 2018 | 21.83 | 22.01 | 21.41 | 21.60 | 2,294,171 | -0.29(-1.31%) |
Dec 19, 2018 | 22.39 | 22.40 | 21.71 | 21.89 | 3,358,500 | -0.50(-2.24%) |
Dec 18, 2018 | 22.51 | 22.65 | 22.28 | 22.39 | 1,459,257 | -0.05(-0.21%) |
Dec 17, 2018 | 23.22 | 23.32 | 22.23 | 22.44 | 2,271,213 | -0.82(-3.52%) |
Dec 14, 2018 | 23.39 | 23.40 | 22.98 | 23.26 | 1,318,500 | -0.12(-0.50%) |
Dec 13, 2018 | 23.17 | 23.52 | 23.02 | 23.37 | 1,164,691 | +0.25(+1.06%) |
Dec 12, 2018 | 23.72 | 23.83 | 23.07 | 23.13 | 1,072,273 | -0.41(-1.73%) |
Dec 11, 2018 | 24.05 | 24.22 | 23.53 | 23.53 | 1,692,384 | -0.40(-1.67%) |
Dec 10, 2018 | 24.12 | 24.20 | 23.50 | 23.93 | 1,700,820 | -0.21(-0.86%) |
Dec 07, 2018 | 24.44 | 24.56 | 24.02 | 24.14 | 1,405,173 | -0.21(-0.85%) |
Dec 06, 2018 | 23.49 | 24.37 | 23.22 | 24.35 | 1,471,618 | +0.66(+2.78%) |
Dec 04, 2018 | 24.05 | 24.13 | 23.59 | 23.69 | 1,500,764 | -0.40(-1.66%) |
Dec 03, 2018 | 23.77 | 24.10 | 23.56 | 24.09 | 1,210,731 | +0.42(+1.78%) |
Nov 30, 2018 | 23.76 | 23.97 | 23.49 | 23.66 | 1,970,502 | -0.08(-0.32%) |
Nov 29, 2018 | 23.61 | 23.80 | 23.46 | 23.74 | 1,785,542 | +0.11(+0.45%) |
Nov 28, 2018 | 23.03 | 23.65 | 23.03 | 23.63 | 1,442,054 | +0.60(+2.60%) |
Nov 27, 2018 | 22.90 | 23.21 | 22.67 | 23.04 | 1,690,399 | +0.11(+0.47%) |
Nov 26, 2018 | 23.26 | 23.31 | 22.85 | 22.93 | 1,226,887 | -0.19(-0.83%) |
Nov 23, 2018 | 23.10 | 23.27 | 22.94 | 23.12 | 164,578 | +0.02(+0.10%) |
Nov 21, 2018 | 23.10 | 23.10 | 23.10 | 0 | +0.07(+0.30%) | |
Nov 20, 2018 | 23.18 | 23.36 | 23.02 | 23.03 | 1,199,072 | -0.33(-1.41%) |
Nov 19, 2018 | 23.46 | 23.59 | 23.17 | 23.36 | 1,291,674 | -0.15(-0.65%) |
Nov 16, 2018 | 23.43 | 23.56 | 23.33 | 23.51 | 694,827 | +0.02(+0.07%) |
Nov 15, 2018 | 23.36 | 23.50 | 23.00 | 23.50 | 1,392,528 | -0.03(-0.13%) |
Nov 14, 2018 | 23.77 | 23.78 | 23.48 | 23.53 | 803,546 | -0.16(-0.68%) |
Nov 13, 2018 | 23.81 | 23.92 | 23.58 | 23.69 | 900,172 | -0.06(-0.26%) |
Nov 12, 2018 | 23.80 | 24.00 | 23.69 | 23.75 | 971,382 | -0.13(-0.55%) |
Nov 09, 2018 | 23.78 | 23.88 | 23.64 | 23.88 | 1,409,085 | +0.04(+0.16%) |
Nov 08, 2018 | 23.82 | 23.92 | 23.63 | 23.84 | 1,191,134 | +0.13(+0.55%) |
Nov 07, 2018 | 23.23 | 23.73 | 23.16 | 23.71 | 2,571,260 | +0.56(+2.42%) |
Nov 06, 2018 | 22.97 | 23.34 | 22.94 | 23.15 | 2,570,538 | +0.20(+0.87%) |
Nov 05, 2018 | 22.90 | 23.22 | 22.87 | 22.95 | 1,330,213 | +0.08(+0.37%) |
Nov 02, 2018 | 23.08 | 23.31 | 22.80 | 22.87 | 1,915,599 | -0.18(-0.80%) |
Nov 01, 2018 | 23.36 | 23.68 | 22.80 | 23.05 | 2,018,762 | -0.18(-0.79%) |
Oct 31, 2018 | 23.34 | 23.56 | 23.06 | 23.23 | 2,394,775 | +0.05(+0.20%) |
Oct 30, 2018 | 23.30 | 23.51 | 23.12 | 23.19 | 1,819,783 | -0.10(-0.43%) |
Oct 29, 2018 | 23.59 | 23.83 | 23.20 | 23.29 | 1,306,265 | -0.10(-0.43%) |
Oct 26, 2018 | 23.92 | 23.92 | 23.24 | 23.39 | 1,701,465 | -0.71(-2.93%) |
Oct 25, 2018 | 23.69 | 24.21 | 23.54 | 24.09 | 696,844 | +0.46(+1.95%) |
Oct 24, 2018 | 23.68 | 23.93 | 23.53 | 23.63 | 728,960 | -0.07(-0.29%) |
Oct 23, 2018 | 23.28 | 23.80 | 23.12 | 23.70 | 869,728 | +0.25(+1.08%) |
Oct 22, 2018 | 23.86 | 24.02 | 23.44 | 23.45 | 593,496 | -0.35(-1.48%) |
Oct 19, 2018 | 23.87 | 24.06 | 23.77 | 23.80 | 497,516 | -0.06(-0.26%) |
Oct 18, 2018 | 24.15 | 24.32 | 23.71 | 23.86 | 984,875 | -0.35(-1.43%) |
Oct 17, 2018 | 24.25 | 24.36 | 24.03 | 24.21 | 1,144,950 | -0.05(-0.22%) |
Oct 16, 2018 | 23.88 | 24.38 | 23.70 | 24.26 | 914,525 | +0.50(+2.10%) |
Oct 15, 2018 | 23.43 | 23.96 | 23.36 | 23.76 | 1,052,339 | +0.28(+1.18%) |
Oct 12, 2018 | 23.82 | 23.82 | 23.17 | 23.49 | 1,301,236 | -0.09(-0.39%) |
Oct 11, 2018 | 24.22 | 24.29 | 23.46 | 23.58 | 2,920,839 | -0.75(-3.09%) |
Oct 10, 2018 | 25.00 | 25.10 | 24.32 | 24.33 | 1,109,767 | -0.76(-3.03%) |
Oct 09, 2018 | 25.01 | 25.20 | 24.87 | 25.09 | 1,724,815 | +0.12(+0.49%) |
Oct 08, 2018 | 24.67 | 25.07 | 24.67 | 24.97 | 792,906 | +0.33(+1.34%) |
Oct 05, 2018 | 24.51 | 24.82 | 24.51 | 24.64 | 1,102,229 | +0.14(+0.56%) |
Oct 04, 2018 | 24.57 | 24.76 | 24.20 | 24.50 | 897,684 | -0.22(-0.90%) |
Oct 03, 2018 | 24.91 | 25.08 | 24.56 | 24.72 | 1,706,040 | -0.17(-0.68%) |
Oct 02, 2018 | 24.90 | 25.02 | 24.81 | 24.89 | 1,225,013 | +0.02(+0.06%) |
Oct 01, 2018 | 25.06 | 25.14 | 24.84 | 24.88 | 1,912,732 | -0.21(-0.86%) |
Sep 28, 2018 | 24.40 | 25.10 | 24.40 | 25.09 | 2,057,877 | +0.68(+2.80%) |
Sep 27, 2018 | 24.05 | 24.62 | 24.05 | 24.41 | 1,883,886 | +0.40(+1.66%) |
Sep 26, 2018 | 24.33 | 24.54 | 23.92 | 24.01 | 1,102,361 | -0.31(-1.29%) |
Sep 25, 2018 | 24.32 | 24.40 | 24.21 | 24.32 | 652,682 | +0.05(+0.22%) |
Sep 24, 2018 | 24.65 | 24.65 | 24.16 | 24.27 | 1,513,952 | -0.42(-1.71%) |
Sep 21, 2018 | 24.36 | 24.80 | 24.30 | 24.69 | 1,487,983 | +0.31(+1.29%) |
Sep 20, 2018 | 24.16 | 24.42 | 24.05 | 24.38 | 1,264,603 | +0.22(+0.92%) |
Sep 19, 2018 | 24.72 | 24.77 | 24.15 | 24.15 | 1,039,890 | -0.55(-2.23%) |
Sep 18, 2018 | 24.86 | 24.94 | 24.70 | 24.71 | 545,843 | -0.18(-0.71%) |
Sep 17, 2018 | 24.55 | 24.96 | 24.50 | 24.88 | 761,926 | +0.31(+1.25%) |
Sep 14, 2018 | 24.76 | 24.76 | 24.32 | 24.58 | 589,190 | -0.23(-0.92%) |
Sep 13, 2018 | 24.88 | 24.98 | 24.72 | 24.80 | 741,674 | -0.03(-0.12%) |
Sep 12, 2018 | 25.08 | 25.08 | 24.76 | 24.83 | 729,533 | -0.24(-0.94%) |
Sep 11, 2018 | 24.95 | 25.14 | 24.90 | 25.07 | 541,874 | -0.01(-0.03%) |
Sep 10, 2018 | 25.09 | 25.41 | 25.06 | 25.08 | 564,202 | +0.02(+0.09%) |
Sep 07, 2018 | 25.26 | 25.26 | 24.96 | 25.06 | 543,848 | -0.14(-0.57%) |
Sep 06, 2018 | 25.17 | 25.28 | 25.09 | 25.20 | 670,594 | +0.07(+0.27%) |
Sep 05, 2018 | 25.22 | 25.43 | 25.05 | 25.13 | 835,988 | -0.17(-0.66%) |
Sep 04, 2018 | 25.64 | 25.76 | 25.22 | 25.30 | 735,864 | -0.45(-1.74%) |
Aug 31, 2018 | 25.75 | 25.75 | 25.75 | 0 | +0.19(+0.74%) | |
Aug 30, 2018 | 25.80 | 25.81 | 25.51 | 25.56 | 749,837 | -0.18(-0.71%) |
Aug 29, 2018 | 25.76 | 25.85 | 25.62 | 25.74 | 765,523 | +0.03(+0.12%) |
Aug 28, 2018 | 25.28 | 25.72 | 25.19 | 25.71 | 750,737 | +0.43(+1.72%) |
Aug 27, 2018 | 25.12 | 25.28 | 24.96 | 25.28 | 911,494 | +0.20(+0.79%) |
Aug 24, 2018 | 24.96 | 25.15 | 24.92 | 25.08 | 460,260 | +0.03(+0.12%) |
Aug 23, 2018 | 25.34 | 25.39 | 24.99 | 25.05 | 1,008,739 | -0.25(-0.99%) |
Aug 22, 2018 | 25.21 | 25.41 | 25.19 | 25.30 | 744,971 | -0.02(-0.06%) |
Aug 21, 2018 | 25.60 | 25.79 | 25.21 | 25.31 | 1,499,596 | -0.54(-2.09%) |
Aug 20, 2018 | 25.98 | 26.08 | 25.79 | 25.85 | 1,170,557 | -0.11(-0.41%) |
Aug 17, 2018 | 25.79 | 25.99 | 25.78 | 25.96 | 809,069 | +0.11(+0.44%) |
Aug 16, 2018 | 25.46 | 25.86 | 25.36 | 25.85 | 981,728 | +0.32(+1.25%) |
Aug 15, 2018 | 25.50 | 25.92 | 25.35 | 25.53 | 1,587,548 | -0.02(-0.06%) |
Aug 14, 2018 | 25.33 | 25.73 | 25.22 | 25.54 | 1,082,846 | +0.29(+1.14%) |
Aug 13, 2018 | 25.53 | 25.63 | 25.25 | 25.25 | 943,452 | -0.21(-0.81%) |
Aug 10, 2018 | 25.77 | 25.88 | 25.45 | 25.46 | 790,669 | -0.40(-1.56%) |
Aug 09, 2018 | 26.11 | 26.11 | 25.79 | 25.86 | 852,989 | -0.30(-1.13%) |
Aug 08, 2018 | 26.33 | 26.40 | 26.07 | 26.16 | 645,477 | -0.11(-0.43%) |
Aug 07, 2018 | 26.20 | 26.31 | 25.97 | 26.27 | 1,083,473 | +0.07(+0.26%) |
Aug 06, 2018 | 25.91 | 26.23 | 25.76 | 26.20 | 785,144 | +0.33(+1.29%) |
Aug 03, 2018 | 25.55 | 25.88 | 25.47 | 25.87 | 637,424 | +0.37(+1.46%) |
Aug 02, 2018 | 25.93 | 26.09 | 25.48 | 25.50 | 1,265,155 | -0.56(-2.16%) |
Aug 01, 2018 | 25.69 | 26.08 | 25.32 | 26.06 | 1,319,894 | -0.01(-0.03%) |
Jul 31, 2018 | 25.39 | 26.13 | 25.29 | 26.07 | 1,330,650 | +0.79(+3.13%) |
Jul 30, 2018 | 25.34 | 25.47 | 25.06 | 25.28 | 1,125,941 | -0.07(-0.27%) |
Jul 27, 2018 | 25.63 | 25.63 | 25.16 | 25.34 | 792,640 | -0.22(-0.86%) |
Jul 26, 2018 | 25.57 | 25.66 | 25.31 | 25.57 | 680,101 | -0.02(-0.06%) |
Jul 25, 2018 | 25.52 | 25.74 | 25.52 | 25.58 | 718,711 | +0.05(+0.18%) |
Jul 24, 2018 | 25.65 | 25.71 | 25.49 | 25.53 | 934,891 | -0.17(-0.65%) |
Jul 23, 2018 | 25.73 | 25.76 | 25.53 | 25.70 | 446,909 | -0.06(-0.24%) |
Jul 20, 2018 | 26.04 | 26.06 | 25.64 | 25.76 | 829,264 | -0.36(-1.37%) |
Jul 19, 2018 | 25.85 | 26.22 | 25.79 | 26.12 | 681,634 | +0.19(+0.73%) |
Jul 18, 2018 | 26.11 | 26.23 | 25.80 | 25.93 | 816,647 | -0.21(-0.79%) |
Jul 17, 2018 | 26.55 | 26.59 | 26.04 | 26.14 | 1,654,174 | -0.39(-1.46%) |
Jul 16, 2018 | 27.02 | 27.03 | 26.50 | 26.52 | 621,871 | -0.55(-2.02%) |
Jul 13, 2018 | 27.21 | 27.31 | 27.03 | 27.07 | 482,004 | -0.08(-0.28%) |
Jul 12, 2018 | 27.03 | 27.18 | 26.84 | 27.15 | 562,307 | +0.16(+0.59%) |
Jul 11, 2018 | 26.87 | 27.03 | 26.82 | 26.99 | 559,800 | +0.05(+0.20%) |
Jul 10, 2018 | 27.03 | 27.16 | 26.90 | 26.93 | 625,526 | -0.05(-0.20%) |
Jul 09, 2018 | 27.21 | 27.27 | 26.91 | 26.99 | 903,304 | -0.15(-0.56%) |
Jul 06, 2018 | 27.00 | 27.16 | 26.96 | 27.14 | 625,932 | +0.20(+0.73%) |
Jul 05, 2018 | 26.87 | 26.96 | 26.62 | 26.94 | 971,226 | +0.16(+0.60%) |
Jul 03, 2018 | 26.78 | 26.78 | 26.78 | 0 | +0.14(+0.54%) |