Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 27.04 | 27.10 | 27.04 | 27.06 | 3,567 | +0.09(+0.32%) |
Jun 27, 2019 | 26.87 | 26.98 | 26.87 | 26.98 | 2,820 | +0.13(+0.49%) |
Jun 26, 2019 | 26.89 | 26.91 | 26.84 | 26.85 | 4,861 | -0.09(-0.32%) |
Jun 25, 2019 | 27.06 | 27.06 | 26.93 | 26.93 | 6,964 | -0.09(-0.32%) |
Jun 24, 2019 | 27.04 | 27.08 | 27.01 | 27.02 | 8,274 | -0.03(-0.11%) |
Jun 21, 2019 | 27.08 | 27.08 | 27.04 | 27.05 | 5,487 | -0.11(-0.42%) |
Jun 20, 2019 | 27.14 | 27.16 | 27.14 | 27.16 | 4,218 | +0.13(+0.47%) |
Jun 19, 2019 | 26.90 | 27.03 | 26.90 | 27.03 | 2,342 | +0.12(+0.46%) |
Jun 18, 2019 | 26.83 | 26.93 | 26.83 | 26.91 | 5,647 | +0.16(+0.62%) |
Jun 17, 2019 | 26.74 | 26.75 | 26.74 | 26.74 | 1,542 | +0.02(+0.09%) |
Jun 14, 2019 | 26.71 | 26.72 | 26.71 | 26.72 | 5,612 | -0.03(-0.11%) |
Jun 13, 2019 | 26.76 | 26.76 | 26.72 | 26.75 | 6,937 | +0.08(+0.31%) |
Jun 12, 2019 | 26.69 | 26.69 | 26.67 | 26.67 | 2,531 | -0.03(-0.11%) |
Jun 11, 2019 | 26.66 | 26.71 | 26.66 | 26.70 | 9,380 | +0.05(+0.18%) |
Jun 10, 2019 | 26.64 | 26.67 | 26.64 | 26.65 | 7,159 | -0.01(-0.04%) |
Jun 07, 2019 | 26.58 | 26.70 | 26.58 | 26.66 | 2,743 | +0.12(+0.45%) |
Jun 06, 2019 | 26.54 | 26.54 | 26.49 | 26.54 | 10,459 | +0.09(+0.34%) |
Jun 05, 2019 | 26.47 | 26.47 | 26.42 | 26.45 | 7,661 | +0.00(+0.00%) |
Jun 04, 2019 | 26.31 | 26.45 | 26.31 | 26.45 | 21,364 | +0.17(+0.64%) |
Jun 03, 2019 | 26.23 | 26.28 | 26.22 | 26.28 | 10,707 | +0.12(+0.48%) |
May 31, 2019 | 26.19 | 26.19 | 26.15 | 26.16 | 2,494 | -0.06(-0.23%) |
May 30, 2019 | 26.23 | 26.23 | 26.18 | 26.22 | 7,192 | +0.05(+0.18%) |
May 29, 2019 | 26.23 | 26.23 | 26.12 | 26.17 | 2,541 | -0.09(-0.34%) |
May 28, 2019 | 26.32 | 26.32 | 26.26 | 26.26 | 12,125 | -0.08(-0.32%) |
May 24, 2019 | 26.32 | 26.34 | 26.32 | 26.34 | 748 | +0.08(+0.32%) |
May 23, 2019 | 26.26 | 26.26 | 26.23 | 26.26 | 3,091 | -0.08(-0.30%) |
May 22, 2019 | 26.34 | 26.34 | 26.31 | 26.34 | 1,275 | -0.03(-0.13%) |
May 21, 2019 | 26.30 | 26.37 | 26.30 | 26.37 | 7,635 | +0.12(+0.46%) |
May 20, 2019 | 26.30 | 26.30 | 26.25 | 26.25 | 15,111 | -0.10(-0.36%) |
May 17, 2019 | 26.35 | 26.39 | 26.34 | 26.34 | 6,111 | -0.07(-0.25%) |
May 16, 2019 | 26.43 | 26.47 | 26.41 | 26.41 | 4,073 | +0.02(+0.09%) |
May 15, 2019 | 26.33 | 26.39 | 26.29 | 26.39 | 14,147 | +0.09(+0.34%) |
May 14, 2019 | 26.28 | 26.33 | 26.28 | 26.30 | 11,373 | +0.08(+0.29%) |
May 13, 2019 | 26.27 | 26.27 | 26.19 | 26.22 | 5,837 | -0.17(-0.64%) |
May 10, 2019 | 26.25 | 26.40 | 26.24 | 26.39 | 9,978 | +0.09(+0.33%) |
May 09, 2019 | 26.19 | 26.30 | 26.19 | 26.30 | 3,920 | -0.03(-0.12%) |
May 08, 2019 | 26.40 | 26.40 | 26.34 | 26.34 | 3,345 | -0.05(-0.19%) |
May 07, 2019 | 26.50 | 26.50 | 26.36 | 26.39 | 12,944 | -0.15(-0.57%) |
May 06, 2019 | 26.48 | 26.54 | 26.48 | 26.54 | 4,234 | -0.04(-0.14%) |
May 03, 2019 | 26.44 | 26.59 | 26.44 | 26.57 | 4,240 | +0.19(+0.72%) |
May 02, 2019 | 26.44 | 26.44 | 26.37 | 26.39 | 3,473 | -0.08(-0.31%) |
May 01, 2019 | 26.55 | 26.60 | 26.47 | 26.47 | 18,799 | -0.06(-0.21%) |
Apr 30, 2019 | 26.46 | 26.52 | 26.43 | 26.52 | 10,074 | +0.06(+0.23%) |
Apr 29, 2019 | 26.48 | 26.49 | 26.46 | 26.46 | 1,827 | -0.04(-0.14%) |
Apr 26, 2019 | 26.46 | 26.50 | 26.46 | 26.50 | 1,621 | +0.08(+0.31%) |
Apr 25, 2019 | 26.38 | 26.43 | 26.38 | 26.42 | 2,236 | -0.04(-0.16%) |
Apr 24, 2019 | 26.50 | 26.50 | 26.46 | 26.46 | 18,222 | -0.01(-0.05%) |
Apr 23, 2019 | 26.40 | 26.47 | 26.40 | 26.47 | 7,842 | +0.07(+0.26%) |
Apr 22, 2019 | 26.40 | 26.40 | 26.37 | 26.40 | 8,407 | -0.05(-0.20%) |
Apr 18, 2019 | 26.43 | 26.46 | 26.43 | 26.46 | 11,474 | +0.01(+0.05%) |
Apr 17, 2019 | 26.47 | 26.47 | 26.42 | 26.44 | 6,026 | -0.02(-0.08%) |
Apr 16, 2019 | 26.46 | 26.47 | 26.46 | 26.46 | 1,466 | -0.04(-0.14%) |
Apr 15, 2019 | 26.51 | 26.51 | 26.47 | 26.50 | 4,039 | -0.02(-0.06%) |
Apr 12, 2019 | 26.51 | 26.52 | 26.50 | 26.52 | 6,485 | +0.03(+0.10%) |
Apr 11, 2019 | 26.52 | 26.52 | 26.45 | 26.49 | 11,742 | -0.00(-0.02%) |
Apr 10, 2019 | 26.42 | 26.49 | 26.42 | 26.49 | 4,096 | +0.11(+0.41%) |
Apr 09, 2019 | 26.45 | 26.45 | 26.39 | 26.39 | 21,749 | -0.07(-0.27%) |
Apr 08, 2019 | 26.48 | 26.48 | 26.43 | 26.46 | 4,781 | -0.02(-0.07%) |
Apr 05, 2019 | 26.43 | 26.48 | 26.41 | 26.48 | 4,240 | +0.08(+0.32%) |
Apr 04, 2019 | 26.34 | 26.39 | 26.34 | 26.39 | 7,689 | +0.04(+0.15%) |
Apr 03, 2019 | 26.39 | 26.40 | 26.35 | 26.35 | 6,429 | -0.00(-0.00%) |
Apr 02, 2019 | 26.30 | 26.35 | 26.30 | 26.35 | 6,785 | +0.02(+0.09%) |
Apr 01, 2019 | 26.33 | 26.34 | 26.30 | 26.33 | 20,524 | +0.05(+0.18%) |
Mar 29, 2019 | 26.25 | 26.28 | 26.25 | 26.28 | 2,743 | +0.05(+0.19%) |
Mar 28, 2019 | 26.20 | 26.23 | 26.15 | 26.23 | 13,930 | +0.06(+0.22%) |
Mar 27, 2019 | 26.19 | 26.19 | 26.12 | 26.18 | 4,965 | -0.01(-0.03%) |
Mar 26, 2019 | 26.19 | 26.20 | 26.15 | 26.18 | 9,443 | +0.07(+0.25%) |
Mar 25, 2019 | 26.08 | 26.12 | 26.05 | 26.12 | 8,001 | +0.04(+0.14%) |
Mar 22, 2019 | 26.23 | 26.23 | 26.08 | 26.08 | 13,220 | -0.16(-0.62%) |
Mar 21, 2019 | 26.23 | 26.25 | 26.21 | 26.24 | 8,038 | +0.10(+0.38%) |
Mar 20, 2019 | 26.10 | 26.23 | 26.03 | 26.14 | 10,679 | +0.07(+0.27%) |
Mar 19, 2019 | 26.22 | 26.22 | 26.07 | 26.07 | 12,689 | -0.03(-0.11%) |
Mar 18, 2019 | 26.31 | 26.31 | 26.08 | 26.10 | 9,473 | +0.06(+0.21%) |
Mar 15, 2019 | 26.25 | 26.25 | 26.05 | 26.05 | 26,623 | +0.05(+0.20%) |
Mar 14, 2019 | 26.13 | 26.13 | 25.99 | 26.00 | 11,119 | -0.04(-0.14%) |
Mar 13, 2019 | 26.01 | 26.05 | 26.01 | 26.03 | 20,792 | +0.08(+0.29%) |
Mar 12, 2019 | 25.94 | 25.97 | 25.94 | 25.95 | 7,262 | +0.06(+0.23%) |
Mar 11, 2019 | 25.85 | 25.90 | 25.85 | 25.90 | 5,550 | +0.13(+0.50%) |
Mar 08, 2019 | 25.71 | 25.79 | 25.71 | 25.77 | 43,828 | +0.01(+0.05%) |
Mar 07, 2019 | 25.80 | 25.80 | 25.76 | 25.76 | 7,197 | -0.09(-0.35%) |
Mar 06, 2019 | 25.88 | 25.88 | 25.84 | 25.85 | 2,138 | -0.06(-0.22%) |
Mar 05, 2019 | 25.87 | 25.92 | 25.87 | 25.90 | 19,065 | +0.02(+0.08%) |
Mar 04, 2019 | 25.80 | 25.90 | 25.80 | 25.88 | 5,343 | -0.00(-0.02%) |
Mar 01, 2019 | 25.93 | 25.93 | 25.83 | 25.89 | 95,945 | -0.01(-0.05%) |
Feb 28, 2019 | 27.09 | 27.09 | 25.90 | 25.90 | 147,380 | -0.03(-0.13%) |
Feb 27, 2019 | 25.91 | 25.96 | 25.91 | 25.94 | 4,396 | -0.06(-0.24%) |
Feb 26, 2019 | 26.01 | 26.01 | 25.98 | 26.00 | 6,886 | +0.01(+0.05%) |
Feb 25, 2019 | 26.01 | 26.03 | 25.98 | 25.98 | 6,698 | +0.00(+0.01%) |
Feb 22, 2019 | 25.93 | 26.01 | 25.93 | 25.98 | 8,539 | +0.10(+0.40%) |
Feb 21, 2019 | 26.04 | 26.04 | 25.87 | 25.88 | 4,936 | -0.07(-0.28%) |
Feb 20, 2019 | 25.90 | 25.98 | 25.90 | 25.95 | 16,221 | +0.01(+0.03%) |
Feb 19, 2019 | 25.80 | 25.95 | 25.80 | 25.94 | 16,334 | +0.06(+0.22%) |
Feb 15, 2019 | 25.85 | 25.89 | 25.85 | 25.89 | 9,544 | +0.10(+0.37%) |
Feb 14, 2019 | 25.77 | 25.81 | 25.77 | 25.79 | 12,995 | +0.01(+0.03%) |
Feb 13, 2019 | 25.80 | 25.80 | 25.76 | 25.78 | 4,623 | -0.02(-0.08%) |
Feb 12, 2019 | 25.79 | 25.82 | 25.79 | 25.80 | 16,502 | +0.09(+0.35%) |
Feb 11, 2019 | 25.71 | 25.71 | 25.70 | 25.71 | 2,555 | -0.01(-0.03%) |
Feb 08, 2019 | 25.69 | 25.72 | 25.65 | 25.72 | 16,200 | +0.03(+0.12%) |
Feb 07, 2019 | 25.69 | 25.72 | 25.63 | 25.69 | 4,415 | -0.06(-0.22%) |
Feb 06, 2019 | 25.77 | 25.78 | 25.72 | 25.74 | 3,324 | -0.06(-0.24%) |
Feb 05, 2019 | 25.76 | 25.81 | 25.76 | 25.81 | 21,700 | +0.12(+0.45%) |
Feb 04, 2019 | 25.60 | 25.69 | 25.60 | 25.69 | 69,923 | +0.04(+0.14%) |
Feb 01, 2019 | 25.82 | 25.82 | 25.62 | 25.66 | 45,335 | -0.04(-0.17%) |
Jan 31, 2019 | 25.60 | 25.70 | 25.60 | 25.70 | 49,495 | +0.15(+0.59%) |
Jan 30, 2019 | 25.48 | 25.58 | 25.40 | 25.55 | 11,896 | +0.15(+0.58%) |
Jan 29, 2019 | 25.30 | 25.43 | 25.30 | 25.40 | 26,353 | +0.07(+0.28%) |
Jan 28, 2019 | 25.38 | 25.38 | 25.28 | 25.33 | 18,968 | -0.01(-0.03%) |
Jan 25, 2019 | 25.31 | 25.35 | 25.31 | 25.34 | 12,432 | +0.07(+0.28%) |
Jan 24, 2019 | 25.21 | 25.27 | 25.21 | 25.27 | 5,109 | +0.08(+0.32%) |
Jan 23, 2019 | 25.18 | 25.19 | 25.14 | 25.19 | 8,297 | +0.07(+0.29%) |
Jan 22, 2019 | 25.33 | 25.33 | 25.11 | 25.11 | 29,514 | -0.10(-0.38%) |
Jan 18, 2019 | 25.34 | 25.34 | 25.19 | 25.21 | 251,165 | +0.04(+0.17%) |
Jan 17, 2019 | 25.10 | 25.20 | 25.10 | 25.17 | 10,532 | +0.06(+0.24%) |
Jan 16, 2019 | 25.10 | 25.12 | 25.10 | 25.11 | 9,040 | +0.05(+0.21%) |
Jan 15, 2019 | 25.04 | 25.07 | 25.03 | 25.05 | 10,599 | +0.04(+0.17%) |
Jan 14, 2019 | 25.04 | 25.04 | 25.00 | 25.01 | 40,109 | -0.07(-0.29%) |
Jan 11, 2019 | 25.06 | 25.09 | 25.06 | 25.08 | 126,461 | +0.02(+0.08%) |
Jan 10, 2019 | 24.97 | 25.06 | 24.97 | 25.06 | 5,469 | +0.01(+0.05%) |
Jan 09, 2019 | 25.00 | 25.08 | 25.00 | 25.05 | 14,119 | +0.10(+0.38%) |
Jan 08, 2019 | 24.96 | 24.97 | 24.92 | 24.96 | 1,927 | +0.10(+0.40%) |
Jan 07, 2019 | 24.82 | 24.93 | 24.79 | 24.86 | 63,551 | +0.16(+0.63%) |
Jan 04, 2019 | 24.59 | 24.70 | 24.59 | 24.70 | 8,037 | +0.21(+0.85%) |
Jan 03, 2019 | 24.41 | 24.51 | 24.41 | 24.49 | 10,756 | +0.14(+0.57%) |
Jan 02, 2019 | 24.30 | 24.41 | 24.26 | 24.35 | 32,044 | -0.02(-0.08%) |
Dec 31, 2018 | 24.68 | 24.68 | 24.29 | 24.37 | 76,982 | +0.08(+0.33%) |
Dec 28, 2018 | 24.27 | 24.38 | 24.27 | 24.29 | 26,497 | +0.09(+0.38%) |
Dec 27, 2018 | 24.16 | 24.20 | 24.03 | 24.20 | 76,176 | +0.03(+0.12%) |
Dec 26, 2018 | 23.81 | 24.17 | 23.81 | 24.17 | 8,412 | +0.26(+1.11%) |
Dec 24, 2018 | 24.28 | 24.28 | 23.91 | 23.91 | 18,461 | -0.23(-0.95%) |
Dec 21, 2018 | 24.31 | 24.37 | 24.11 | 24.14 | 10,384 | -0.14(-0.59%) |
Dec 20, 2018 | 24.41 | 24.41 | 24.24 | 24.28 | 11,690 | -0.19(-0.77%) |
Dec 19, 2018 | 24.62 | 24.65 | 24.45 | 24.47 | 34,999 | -0.08(-0.33%) |
Dec 18, 2018 | 24.63 | 24.63 | 24.53 | 24.55 | 6,960 | +0.01(+0.05%) |
Dec 17, 2018 | 24.74 | 24.76 | 24.54 | 24.54 | 3,567 | -0.25(-1.02%) |
Dec 14, 2018 | 24.81 | 24.83 | 24.77 | 24.79 | 5,128 | -0.09(-0.36%) |
Dec 13, 2018 | 24.89 | 24.91 | 24.88 | 24.88 | 116,928 | -0.01(-0.03%) |
Dec 12, 2018 | 25.08 | 25.08 | 24.86 | 24.89 | 13,275 | +0.03(+0.12%) |
Dec 11, 2018 | 24.97 | 24.98 | 24.86 | 24.86 | 141,290 | -0.02(-0.07%) |
Dec 10, 2018 | 24.81 | 24.88 | 24.75 | 24.88 | 6,028 | -0.04(-0.15%) |
Dec 07, 2018 | 25.12 | 25.12 | 24.90 | 24.91 | 3,205 | -0.15(-0.59%) |
Dec 06, 2018 | 24.91 | 25.06 | 24.81 | 25.06 | 89,114 | +0.08(+0.31%) |
Dec 04, 2018 | 25.18 | 25.18 | 24.98 | 24.98 | 210,763 | -0.11(-0.44%) |
Dec 03, 2018 | 25.15 | 25.15 | 25.05 | 25.09 | 13,845 | +0.13(+0.53%) |
Nov 30, 2018 | 24.94 | 24.96 | 24.94 | 24.96 | 2,307 | -0.04(-0.16%) |
Nov 29, 2018 | 24.88 | 25.00 | 24.88 | 25.00 | 16,630 | +0.09(+0.37%) |
Nov 28, 2018 | 24.75 | 24.91 | 24.75 | 24.91 | 8,821 | +0.13(+0.54%) |
Nov 27, 2018 | 24.74 | 24.77 | 24.73 | 24.77 | 6,213 | -0.01(-0.02%) |
Nov 26, 2018 | 24.77 | 24.78 | 24.73 | 24.78 | 8,007 | +0.10(+0.40%) |
Nov 23, 2018 | 24.69 | 24.70 | 24.68 | 24.68 | 19,486 | -0.10(-0.41%) |
Nov 21, 2018 | 24.78 | 24.78 | 24.78 | 0 | +0.08(+0.31%) | |
Nov 20, 2018 | 24.73 | 24.73 | 24.69 | 24.70 | 1,555 | -0.16(-0.63%) |
Nov 19, 2018 | 24.87 | 24.87 | 24.83 | 24.86 | 4,675 | -0.02(-0.09%) |
Nov 16, 2018 | 24.81 | 24.88 | 24.81 | 24.88 | 5,384 | +0.09(+0.38%) |
Nov 15, 2018 | 24.79 | 24.85 | 24.79 | 24.79 | 13,703 | -0.06(-0.25%) |
Nov 14, 2018 | 24.91 | 24.93 | 24.84 | 24.85 | 7,175 | -0.06(-0.25%) |
Nov 13, 2018 | 24.87 | 24.91 | 24.87 | 24.91 | 1,378 | -0.02(-0.09%) |
Nov 12, 2018 | 24.98 | 24.98 | 24.94 | 24.94 | 8,753 | -0.04(-0.16%) |
Nov 09, 2018 | 24.97 | 24.98 | 24.97 | 24.98 | 1,153 | -0.06(-0.22%) |
Nov 08, 2018 | 25.05 | 25.05 | 25.03 | 25.03 | 1,292 | -0.03(-0.14%) |
Nov 07, 2018 | 24.97 | 25.07 | 24.97 | 25.07 | 2,278 | +0.17(+0.67%) |
Nov 06, 2018 | 24.91 | 24.93 | 24.90 | 24.90 | 4,521 | +0.03(+0.12%) |
Nov 05, 2018 | 24.82 | 24.87 | 24.80 | 24.87 | 12,130 | +0.17(+0.69%) |
Nov 02, 2018 | 24.85 | 24.85 | 24.68 | 24.70 | 2,564 | -0.10(-0.40%) |
Nov 01, 2018 | 24.77 | 24.82 | 24.77 | 24.79 | 30,941 | +0.09(+0.37%) |
Oct 31, 2018 | 24.70 | 24.70 | 24.69 | 24.70 | 9,322 | +0.02(+0.06%) |
Oct 30, 2018 | 24.67 | 24.72 | 24.67 | 24.69 | 10,338 | +0.01(+0.03%) |
Oct 29, 2018 | 24.72 | 24.72 | 24.68 | 24.68 | 1,220 | +0.03(+0.11%) |
Oct 26, 2018 | 24.83 | 24.83 | 24.65 | 24.65 | 769 | -0.13(-0.51%) |
Oct 25, 2018 | 24.73 | 24.82 | 24.73 | 24.78 | 27,924 | +0.05(+0.18%) |
Oct 24, 2018 | 24.74 | 24.77 | 24.73 | 24.73 | 4,498 | -0.03(-0.10%) |
Oct 23, 2018 | 24.68 | 24.76 | 24.68 | 24.76 | 833 | -0.08(-0.30%) |
Oct 22, 2018 | 24.82 | 24.87 | 24.82 | 24.84 | 38,255 | -0.03(-0.13%) |
Oct 19, 2018 | 24.81 | 24.91 | 24.81 | 24.87 | 4,102 | +0.05(+0.22%) |
Oct 18, 2018 | 24.88 | 24.91 | 24.81 | 24.81 | 1,638 | -0.09(-0.38%) |
Oct 17, 2018 | 24.90 | 24.95 | 24.90 | 24.91 | 1,612 | -0.10(-0.41%) |
Oct 16, 2018 | 24.83 | 25.02 | 24.80 | 25.01 | 27,599 | +0.18(+0.72%) |
Oct 15, 2018 | 24.84 | 24.84 | 24.80 | 24.83 | 1,866 | +0.06(+0.25%) |
Oct 12, 2018 | 24.77 | 24.83 | 24.68 | 24.77 | 5,897 | -0.11(-0.42%) |
Oct 11, 2018 | 24.87 | 24.87 | 24.87 | 24.87 | 35 | +0.00(+0.00%) |
Oct 10, 2018 | 24.98 | 24.98 | 24.87 | 24.87 | 1,875 | -0.22(-0.89%) |
Oct 09, 2018 | 24.99 | 25.09 | 24.99 | 25.09 | 3,893 | +0.08(+0.31%) |
Oct 08, 2018 | 25.09 | 25.09 | 24.99 | 25.02 | 1,055 | +0.04(+0.17%) |
Oct 05, 2018 | 24.96 | 24.97 | 24.96 | 24.97 | 897 | -0.02(-0.09%) |
Oct 04, 2018 | 25.12 | 25.12 | 24.99 | 24.99 | 10,956 | -0.21(-0.82%) |
Oct 03, 2018 | 25.26 | 25.31 | 25.19 | 25.20 | 23,728 | -0.17(-0.68%) |
Oct 02, 2018 | 25.35 | 25.37 | 25.31 | 25.37 | 9,248 | +0.02(+0.09%) |
Oct 01, 2018 | 25.39 | 25.39 | 25.35 | 25.35 | 2,424 | -0.02(-0.09%) |
Sep 28, 2018 | 25.44 | 25.44 | 25.35 | 25.37 | 2,435 | -0.02(-0.06%) |
Sep 27, 2018 | 25.37 | 25.39 | 25.37 | 25.39 | 1,460 | +0.02(+0.09%) |
Sep 26, 2018 | 25.37 | 25.37 | 25.37 | 25.37 | 705 | +0.06(+0.26%) |
Sep 25, 2018 | 25.35 | 25.35 | 25.30 | 25.30 | 1,069 | -0.07(-0.27%) |
Sep 24, 2018 | 25.42 | 25.42 | 25.37 | 25.37 | 2,234 | -0.05(-0.20%) |
Sep 21, 2018 | 25.46 | 25.46 | 25.42 | 25.42 | 646 | -0.03(-0.10%) |
Sep 20, 2018 | 25.44 | 25.45 | 25.44 | 25.45 | 1,049 | +0.14(+0.54%) |
Sep 19, 2018 | 25.36 | 25.37 | 25.31 | 25.31 | 3,138 | -0.11(-0.45%) |
Sep 18, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 505 | -0.02(-0.07%) |
Sep 17, 2018 | 25.47 | 25.47 | 25.44 | 25.44 | 4,986 | +0.00(+0.00%) |
Sep 14, 2018 | 25.41 | 25.48 | 25.41 | 25.44 | 1,679 | -0.07(-0.26%) |
Sep 13, 2018 | 25.49 | 25.53 | 25.49 | 25.51 | 3,099 | +0.06(+0.23%) |
Sep 12, 2018 | 25.45 | 25.45 | 25.43 | 25.45 | 1,356 | +0.04(+0.15%) |
Sep 11, 2018 | 25.32 | 25.41 | 25.32 | 25.41 | 1,591 | +0.00(+0.00%) |
Sep 10, 2018 | 25.41 | 25.41 | 25.39 | 25.41 | 1,746 | +0.07(+0.27%) |
Sep 07, 2018 | 25.34 | 25.34 | 25.34 | 25.34 | 516 | -0.11(-0.42%) |
Sep 06, 2018 | 25.39 | 25.44 | 25.39 | 25.44 | 3,088 | +0.05(+0.20%) |
Sep 05, 2018 | 25.37 | 25.39 | 25.37 | 25.39 | 3,821 | -0.01(-0.03%) |
Sep 04, 2018 | 25.42 | 25.44 | 25.40 | 25.40 | 26,050 | -0.17(-0.68%) |
Aug 31, 2018 | 25.57 | 25.57 | 25.57 | 0 | -0.04(-0.14%) | |
Aug 30, 2018 | 25.70 | 25.70 | 25.59 | 25.61 | 1,723 | -0.07(-0.26%) |
Aug 29, 2018 | 25.69 | 25.70 | 25.68 | 25.68 | 3,444 | +0.01(+0.04%) |
Aug 28, 2018 | 25.68 | 25.69 | 25.62 | 25.67 | 3,484 | -0.00(-0.01%) |
Aug 27, 2018 | 25.66 | 25.71 | 25.66 | 25.67 | 6,024 | +0.03(+0.11%) |
Aug 24, 2018 | 25.59 | 25.64 | 25.59 | 25.64 | 1,162 | +0.10(+0.39%) |
Aug 23, 2018 | 25.54 | 25.55 | 25.54 | 25.54 | 1,865 | -0.01(-0.03%) |
Aug 22, 2018 | 25.46 | 25.61 | 25.46 | 25.55 | 4,174 | -0.05(-0.19%) |
Aug 21, 2018 | 25.55 | 25.60 | 25.55 | 25.60 | 2,188 | +0.04(+0.16%) |
Aug 20, 2018 | 25.56 | 25.56 | 25.56 | 25.56 | 244 | +0.13(+0.50%) |
Aug 17, 2018 | 25.39 | 25.44 | 25.39 | 25.43 | 1,162 | +0.05(+0.20%) |
Aug 16, 2018 | 25.35 | 25.38 | 25.35 | 25.38 | 2,223 | +0.14(+0.54%) |
Aug 15, 2018 | 25.16 | 25.24 | 25.16 | 25.24 | 338 | -0.08(-0.32%) |
Aug 14, 2018 | 25.33 | 25.33 | 25.29 | 25.32 | 1,674 | +0.10(+0.40%) |
Aug 13, 2018 | 25.33 | 25.33 | 25.22 | 25.22 | 6,064 | -0.14(-0.55%) |
Aug 10, 2018 | 25.38 | 25.38 | 25.36 | 25.36 | 387 | -0.17(-0.67%) |
Aug 09, 2018 | 25.50 | 25.53 | 25.49 | 25.53 | 8,323 | +0.01(+0.05%) |
Aug 08, 2018 | 25.49 | 25.52 | 25.49 | 25.52 | 5,386 | -0.03(-0.11%) |
Aug 07, 2018 | 25.55 | 25.61 | 25.51 | 25.55 | 4,542 | +0.06(+0.24%) |
Aug 06, 2018 | 25.49 | 25.49 | 25.49 | 25.49 | 642 | +0.00(+0.02%) |
Aug 03, 2018 | 25.49 | 25.49 | 25.47 | 25.48 | 2,584 | +0.10(+0.41%) |
Aug 02, 2018 | 25.42 | 25.42 | 25.38 | 25.38 | 416 | -0.03(-0.12%) |
Aug 01, 2018 | 25.40 | 25.46 | 25.37 | 25.41 | 8,249 | -0.16(-0.63%) |
Jul 31, 2018 | 25.56 | 25.57 | 25.50 | 25.57 | 1,471 | +0.12(+0.47%) |
Jul 30, 2018 | 25.45 | 25.45 | 25.45 | 25.45 | 308 | +0.06(+0.23%) |
Jul 27, 2018 | 25.52 | 25.52 | 25.39 | 25.39 | 4,134 | -0.05(-0.18%) |
Jul 26, 2018 | 25.47 | 25.50 | 25.44 | 25.44 | 3,982 | +0.02(+0.06%) |
Jul 25, 2018 | 25.39 | 25.42 | 25.39 | 25.42 | 1,323 | +0.08(+0.32%) |
Jul 24, 2018 | 25.20 | 25.37 | 25.20 | 25.34 | 2,235 | +0.03(+0.12%) |
Jul 23, 2018 | 25.32 | 25.33 | 25.31 | 25.31 | 1,674 | -0.05(-0.20%) |
Jul 20, 2018 | 25.37 | 25.38 | 25.37 | 25.37 | 1,754 | -0.05(-0.20%) |
Jul 19, 2018 | 25.31 | 25.42 | 25.31 | 25.42 | 9,674 | +0.05(+0.21%) |
Jul 18, 2018 | 25.37 | 25.37 | 25.34 | 25.36 | 629 | +0.02(+0.07%) |
Jul 17, 2018 | 25.20 | 25.39 | 25.20 | 25.35 | 29,792 | -0.05(-0.18%) |
Jul 16, 2018 | 25.37 | 25.39 | 25.36 | 25.39 | 4,088 | -0.04(-0.16%) |
Jul 13, 2018 | 25.43 | 25.43 | 25.43 | 25.43 | 192 | +0.01(+0.05%) |
Jul 12, 2018 | 25.42 | 25.42 | 25.42 | 25.42 | 854 | +0.08(+0.32%) |
Jul 11, 2018 | 25.39 | 25.39 | 25.34 | 25.34 | 829 | -0.15(-0.61%) |
Jul 10, 2018 | 25.49 | 25.49 | 25.44 | 25.49 | 2,688 | +0.05(+0.19%) |
Jul 09, 2018 | 25.46 | 25.47 | 25.41 | 25.45 | 1,837 | +0.04(+0.18%) |
Jul 06, 2018 | 25.32 | 25.40 | 25.32 | 25.40 | 2,418 | +0.15(+0.61%) |
Jul 05, 2018 | 25.15 | 25.25 | 25.15 | 25.25 | 4,228 | +0.11(+0.42%) |
Jul 03, 2018 | 25.14 | 25.14 | 25.14 | 0 | +0.16(+0.63%) |