Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 26.17 | 26.17 | 26.08 | 26.08 | 2,882 | -0.04(-0.15%) |
Jul 30, 2019 | 26.24 | 26.24 | 26.08 | 26.12 | 5,574 | -0.02(-0.06%) |
Jul 29, 2019 | 26.23 | 26.23 | 26.04 | 26.14 | 1,878 | -0.09(-0.36%) |
Jul 26, 2019 | 26.24 | 26.24 | 26.23 | 26.23 | 1,900 | +0.05(+0.19%) |
Jul 25, 2019 | 26.18 | 26.18 | 26.18 | 26.18 | 93 | +0.05(+0.19%) |
Jul 24, 2019 | 26.13 | 26.13 | 26.08 | 26.13 | 778 | -0.06(-0.23%) |
Jul 23, 2019 | 26.14 | 26.19 | 26.14 | 26.19 | 779 | -0.16(-0.63%) |
Jul 22, 2019 | 26.36 | 26.36 | 26.36 | 26.36 | 150 | -0.09(-0.32%) |
Jul 19, 2019 | 26.44 | 26.44 | 26.44 | 26.44 | 100 | +0.04(+0.15%) |
Jul 18, 2019 | 26.33 | 26.47 | 26.30 | 26.40 | 2,080 | +0.00(+0.00%) |
Jul 17, 2019 | 26.50 | 26.58 | 26.23 | 26.40 | 2,081 | +0.12(+0.46%) |
Jul 16, 2019 | 26.28 | 26.28 | 26.28 | 26.28 | 103 | +0.05(+0.19%) |
Jul 15, 2019 | 26.04 | 26.24 | 26.04 | 26.23 | 966 | +0.14(+0.54%) |
Jul 12, 2019 | 26.01 | 26.09 | 25.95 | 26.09 | 300 | +0.07(+0.29%) |
Jul 11, 2019 | 26.02 | 26.02 | 26.02 | 26.02 | 162 | +0.11(+0.42%) |
Jul 10, 2019 | 25.81 | 25.93 | 25.81 | 25.91 | 1,057 | +0.10(+0.41%) |
Jul 09, 2019 | 25.52 | 26.05 | 25.43 | 25.80 | 5,389 | -0.18(-0.71%) |
Jul 08, 2019 | 26.75 | 26.75 | 25.86 | 25.98 | 2,964 | -0.12(-0.48%) |
Jul 05, 2019 | 26.15 | 26.16 | 26.04 | 26.11 | 1,400 | -0.04(-0.15%) |
Jul 03, 2019 | 26.19 | 26.19 | 26.15 | 26.15 | 300,200 | +0.05(+0.19%) |
Jul 02, 2019 | 26.17 | 26.17 | 26.10 | 26.10 | 196 | +0.05(+0.19%) |
Jul 01, 2019 | 26.05 | 26.05 | 26.05 | 26.05 | 157 | +0.03(+0.12%) |
Jun 28, 2019 | 25.92 | 26.02 | 25.92 | 26.02 | 600 | +0.00(+0.00%) |
Jun 27, 2019 | 26.00 | 26.05 | 26.00 | 26.02 | 719 | +0.03(+0.12%) |
Jun 26, 2019 | 26.10 | 26.10 | 25.97 | 25.99 | 699 | +0.03(+0.12%) |
Jun 25, 2019 | 26.06 | 26.06 | 25.96 | 25.96 | 162 | +0.03(+0.12%) |
Jun 24, 2019 | 25.90 | 25.93 | 25.90 | 25.93 | 205 | +0.05(+0.19%) |
Jun 21, 2019 | 25.92 | 25.92 | 25.88 | 25.88 | 800 | -0.07(-0.25%) |
Jun 20, 2019 | 26.00 | 26.25 | 25.95 | 25.95 | 4,844 | +0.16(+0.60%) |
Jun 19, 2019 | 25.79 | 25.79 | 25.79 | 25.79 | 88 | +0.02(+0.10%) |
Jun 18, 2019 | 25.79 | 25.79 | 25.59 | 25.77 | 6,451 | +0.11(+0.41%) |
Jun 17, 2019 | 25.66 | 25.66 | 25.66 | 25.66 | 511 | +0.03(+0.12%) |
Jun 14, 2019 | 25.64 | 25.70 | 25.59 | 25.63 | 2,000 | +0.02(+0.08%) |
Jun 13, 2019 | 25.63 | 25.63 | 25.61 | 25.61 | 274 | +0.06(+0.23%) |
Jun 12, 2019 | 25.54 | 25.55 | 25.50 | 25.55 | 1,629 | +0.08(+0.31%) |
Jun 11, 2019 | 25.35 | 25.47 | 24.91 | 25.47 | 6,397 | -0.03(-0.12%) |
Jun 10, 2019 | 25.42 | 25.50 | 25.42 | 25.50 | 435 | +0.06(+0.24%) |
Jun 07, 2019 | 25.37 | 25.44 | 25.30 | 25.44 | 3,400 | +0.10(+0.37%) |
Jun 06, 2019 | 25.24 | 25.35 | 25.24 | 25.34 | 410 | +0.13(+0.54%) |
Jun 05, 2019 | 25.21 | 25.25 | 25.21 | 25.21 | 386 | +0.01(+0.04%) |
Jun 04, 2019 | 25.30 | 25.30 | 25.20 | 25.20 | 152 | +0.13(+0.52%) |
Jun 03, 2019 | 25.07 | 25.07 | 25.07 | 25.07 | 88 | +0.13(+0.52%) |
May 31, 2019 | 24.77 | 24.94 | 24.77 | 24.94 | 1,500 | +0.23(+0.91%) |
May 30, 2019 | 24.70 | 24.76 | 24.61 | 24.71 | 11,482 | +0.02(+0.06%) |
May 29, 2019 | 24.69 | 24.71 | 24.66 | 24.70 | 990 | -0.03(-0.12%) |
May 28, 2019 | 24.69 | 24.73 | 24.68 | 24.73 | 729 | +0.00(+0.02%) |
May 24, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 100 | +0.01(+0.02%) |
May 23, 2019 | 24.73 | 24.73 | 24.72 | 24.72 | 343 | +0.00(+0.02%) |
May 22, 2019 | 24.71 | 24.71 | 24.71 | 24.71 | 46 | +0.00(+0.02%) |
May 21, 2019 | 24.75 | 24.75 | 24.68 | 24.71 | 1,944 | +0.01(+0.02%) |
May 20, 2019 | 24.74 | 24.74 | 24.60 | 24.70 | 3,455 | +0.06(+0.26%) |
May 17, 2019 | 24.64 | 24.64 | 24.64 | 24.64 | 100 | -0.09(-0.38%) |
May 16, 2019 | 24.80 | 24.80 | 24.73 | 24.73 | 3,972 | +0.04(+0.14%) |
May 15, 2019 | 24.70 | 24.70 | 24.70 | 24.70 | 231 | -0.05(-0.22%) |
May 14, 2019 | 24.75 | 24.75 | 24.75 | 24.75 | 11 | +0.02(+0.10%) |
May 13, 2019 | 24.73 | 24.73 | 24.73 | 24.73 | 155 | -0.04(-0.18%) |
May 10, 2019 | 24.77 | 24.77 | 24.77 | 24.77 | 100 | -0.01(-0.04%) |
May 09, 2019 | 24.98 | 25.00 | 24.79 | 24.79 | 1,205 | +0.01(+0.04%) |
May 08, 2019 | 24.70 | 24.77 | 24.59 | 24.77 | 2,499 | -0.04(-0.14%) |
May 07, 2019 | 24.66 | 24.97 | 24.66 | 24.81 | 1,068 | -0.12(-0.46%) |
May 06, 2019 | 24.73 | 25.16 | 24.68 | 24.93 | 2,639 | +0.03(+0.12%) |
May 03, 2019 | 24.99 | 24.99 | 24.89 | 24.89 | 100 | +0.02(+0.10%) |
May 02, 2019 | 24.92 | 25.14 | 24.87 | 24.87 | 1,116 | -0.12(-0.50%) |
May 01, 2019 | 24.85 | 25.03 | 24.80 | 25.00 | 2,629 | +0.16(+0.64%) |
Apr 30, 2019 | 24.82 | 24.84 | 24.82 | 24.84 | 459 | +0.01(+0.04%) |
Apr 29, 2019 | 24.61 | 24.82 | 24.61 | 24.82 | 308 | -0.03(-0.10%) |
Apr 26, 2019 | 24.84 | 24.91 | 24.84 | 24.85 | 6,100 | +0.06(+0.24%) |
Apr 25, 2019 | 24.79 | 24.79 | 24.79 | 24.79 | 102 | -0.18(-0.70%) |
Apr 24, 2019 | 24.96 | 24.96 | 24.96 | 24.96 | 98 | -0.16(-0.64%) |
Apr 23, 2019 | 25.57 | 25.57 | 25.08 | 25.12 | 1,975 | +0.02(+0.08%) |
Apr 22, 2019 | 25.20 | 25.21 | 25.11 | 25.11 | 422 | -0.02(-0.08%) |
Apr 18, 2019 | 24.68 | 25.14 | 24.68 | 25.12 | 1,200 | +0.00(+0.02%) |
Apr 17, 2019 | 25.14 | 25.14 | 24.98 | 25.12 | 558 | -0.08(-0.32%) |
Apr 16, 2019 | 25.12 | 25.25 | 25.12 | 25.20 | 894 | +0.04(+0.16%) |
Apr 15, 2019 | 25.22 | 25.22 | 25.16 | 25.16 | 437 | +0.02(+0.06%) |
Apr 12, 2019 | 25.20 | 25.20 | 25.10 | 25.14 | 3,200 | -0.18(-0.69%) |
Apr 11, 2019 | 25.10 | 25.32 | 25.10 | 25.32 | 312 | +0.05(+0.18%) |
Apr 10, 2019 | 25.29 | 25.29 | 25.27 | 25.27 | 566 | +0.04(+0.14%) |
Apr 09, 2019 | 25.17 | 25.24 | 25.14 | 25.24 | 1,586 | +0.09(+0.38%) |
Apr 08, 2019 | 25.07 | 25.15 | 25.07 | 25.15 | 505 | -0.05(-0.22%) |
Apr 05, 2019 | 25.24 | 25.24 | 25.20 | 25.20 | 300 | -0.02(-0.06%) |
Apr 04, 2019 | 25.03 | 25.26 | 25.03 | 25.21 | 565 | -0.02(-0.06%) |
Apr 03, 2019 | 25.09 | 25.28 | 25.06 | 25.23 | 6,710 | +0.12(+0.50%) |
Apr 02, 2019 | 25.11 | 25.15 | 25.11 | 25.11 | 313 | +0.05(+0.18%) |
Apr 01, 2019 | 25.02 | 25.11 | 25.02 | 25.06 | 3,610 | +0.08(+0.34%) |
Mar 29, 2019 | 25.02 | 25.02 | 24.95 | 24.98 | 800 | -0.02(-0.10%) |
Mar 28, 2019 | 25.00 | 25.04 | 25.00 | 25.00 | 635 | -0.35(-1.38%) |
Mar 27, 2019 | 25.49 | 25.52 | 25.23 | 25.35 | 2,983 | -0.16(-0.63%) |
Mar 26, 2019 | 25.96 | 25.96 | 25.51 | 25.51 | 306 | +0.12(+0.45%) |
Mar 25, 2019 | 25.36 | 25.39 | 25.34 | 25.39 | 2,850 | -0.34(-1.34%) |
Mar 22, 2019 | 25.54 | 25.74 | 25.48 | 25.74 | 900 | -0.09(-0.33%) |
Mar 21, 2019 | 25.72 | 25.84 | 25.72 | 25.82 | 1,786 | +0.19(+0.74%) |
Mar 20, 2019 | 25.41 | 25.64 | 25.41 | 25.64 | 993 | +0.10(+0.39%) |
Mar 19, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 202 | -0.04(-0.14%) |
Mar 18, 2019 | 25.57 | 25.57 | 25.57 | 25.57 | 81 | +0.14(+0.53%) |
Mar 15, 2019 | 25.43 | 25.43 | 25.43 | 25.43 | 100 | -0.08(-0.29%) |
Mar 14, 2019 | 25.51 | 25.51 | 25.51 | 25.51 | 137 | +0.02(+0.08%) |
Mar 13, 2019 | 25.49 | 25.49 | 25.49 | 25.49 | 41 | +0.01(+0.04%) |
Mar 12, 2019 | 25.48 | 25.48 | 25.48 | 25.48 | 189 | +0.09(+0.37%) |
Mar 11, 2019 | 25.64 | 25.64 | 25.23 | 25.39 | 1,574 | +0.06(+0.24%) |
Mar 08, 2019 | 25.32 | 25.32 | 25.32 | 25.32 | 100 | -0.16(-0.63%) |
Mar 07, 2019 | 25.54 | 25.54 | 25.48 | 25.48 | 751 | -0.05(-0.20%) |
Mar 06, 2019 | 25.54 | 25.54 | 25.54 | 25.54 | 20 | -0.04(-0.16%) |
Mar 05, 2019 | 26.14 | 26.14 | 25.34 | 25.57 | 620 | +0.01(+0.04%) |
Mar 04, 2019 | 25.29 | 25.80 | 25.29 | 25.57 | 253 | +0.08(+0.31%) |
Mar 01, 2019 | 25.61 | 25.61 | 25.48 | 25.48 | 1,300 | -0.31(-1.20%) |
Feb 28, 2019 | 25.62 | 25.80 | 25.62 | 25.80 | 2,820 | +0.01(+0.04%) |
Feb 27, 2019 | 26.19 | 26.19 | 25.79 | 25.79 | 122 | +0.07(+0.27%) |
Feb 26, 2019 | 25.43 | 25.97 | 25.43 | 25.71 | 403 | +0.07(+0.27%) |
Feb 25, 2019 | 25.50 | 25.92 | 25.50 | 25.64 | 350 | +0.06(+0.23%) |
Feb 22, 2019 | 25.58 | 25.60 | 25.40 | 25.59 | 500 | -0.06(-0.25%) |
Feb 21, 2019 | 25.65 | 25.65 | 25.65 | 25.65 | 304 | -0.02(-0.06%) |
Feb 20, 2019 | 25.54 | 25.66 | 25.54 | 25.66 | 490 | +0.26(+1.02%) |
Feb 19, 2019 | 25.37 | 25.53 | 25.37 | 25.41 | 2,136 | -0.17(-0.68%) |
Feb 15, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 100 | +0.05(+0.20%) |
Feb 14, 2019 | 25.65 | 25.65 | 25.53 | 25.53 | 2,099 | -0.12(-0.47%) |
Feb 13, 2019 | 25.90 | 25.90 | 25.40 | 25.65 | 877 | +0.07(+0.27%) |
Feb 12, 2019 | 25.58 | 25.58 | 25.58 | 25.58 | 57 | +0.11(+0.43%) |
Feb 11, 2019 | 25.05 | 25.60 | 25.05 | 25.47 | 2,299 | -0.07(-0.27%) |
Feb 08, 2019 | 25.50 | 25.68 | 25.50 | 25.54 | 700 | -0.12(-0.47%) |
Feb 07, 2019 | 25.52 | 25.66 | 25.52 | 25.66 | 120 | +0.02(+0.10%) |
Feb 06, 2019 | 25.64 | 25.64 | 25.64 | 25.64 | 21 | -0.07(-0.29%) |
Feb 05, 2019 | 25.52 | 25.90 | 25.52 | 25.71 | 916 | +0.03(+0.12%) |
Feb 04, 2019 | 25.98 | 25.98 | 25.68 | 25.68 | 1,834 | -0.17(-0.66%) |
Feb 01, 2019 | 25.61 | 25.91 | 25.58 | 25.85 | 1,300 | +0.20(+0.76%) |
Jan 31, 2019 | 25.57 | 25.66 | 25.38 | 25.66 | 1,275 | +0.23(+0.90%) |
Jan 30, 2019 | 25.38 | 25.43 | 25.38 | 25.43 | 1,846 | +0.10(+0.39%) |
Jan 29, 2019 | 25.37 | 25.37 | 25.32 | 25.32 | 234 | +0.06(+0.26%) |
Jan 28, 2019 | 25.26 | 25.26 | 25.26 | 25.26 | 195 | +0.04(+0.14%) |
Jan 25, 2019 | 25.21 | 25.36 | 25.21 | 25.23 | 1,300 | +0.01(+0.04%) |
Jan 24, 2019 | 25.25 | 25.25 | 25.21 | 25.21 | 653 | +0.09(+0.34%) |
Jan 23, 2019 | 25.32 | 25.32 | 25.13 | 25.13 | 447 | -0.05(-0.20%) |
Jan 22, 2019 | 25.25 | 25.25 | 25.18 | 25.18 | 687 | -0.05(-0.20%) |
Jan 18, 2019 | 25.23 | 25.23 | 25.23 | 25.23 | 100 | -0.02(-0.06%) |
Jan 17, 2019 | 25.25 | 25.25 | 25.25 | 25.25 | 145 | -0.00(-0.01%) |
Jan 16, 2019 | 25.40 | 25.40 | 25.25 | 25.25 | 243 | -0.01(-0.03%) |
Jan 15, 2019 | 25.08 | 25.36 | 25.08 | 25.25 | 6,949 | +0.20(+0.82%) |
Jan 14, 2019 | 25.07 | 25.07 | 25.01 | 25.05 | 17,555 | -0.00(-0.02%) |
Jan 11, 2019 | 25.09 | 25.09 | 25.05 | 25.05 | 3,200 | +0.00(+0.02%) |
Jan 10, 2019 | 25.06 | 25.06 | 25.05 | 25.05 | 173 | +0.11(+0.44%) |
Jan 09, 2019 | 24.96 | 25.15 | 24.92 | 24.94 | 5,820 | -0.13(-0.54%) |
Jan 08, 2019 | 25.10 | 25.17 | 25.07 | 25.07 | 2,847 | -0.03(-0.10%) |
Jan 07, 2019 | 24.79 | 25.20 | 24.79 | 25.10 | 6,754 | +0.27(+1.09%) |
Jan 04, 2019 | 24.71 | 24.87 | 24.69 | 24.83 | 1,900 | +0.13(+0.53%) |
Jan 03, 2019 | 24.58 | 24.75 | 24.57 | 24.70 | 4,847 | -0.03(-0.11%) |
Jan 02, 2019 | 24.77 | 24.77 | 24.54 | 24.73 | 1,743 | +0.10(+0.39%) |
Dec 31, 2018 | 24.58 | 24.63 | 24.53 | 24.63 | 1,500 | +0.06(+0.24%) |
Dec 28, 2018 | 24.49 | 24.57 | 24.49 | 24.57 | 2,600 | +0.08(+0.33%) |
Dec 27, 2018 | 24.52 | 24.56 | 24.40 | 24.49 | 1,201 | -0.19(-0.78%) |
Dec 26, 2018 | 24.92 | 24.92 | 24.68 | 24.68 | 1,164 | -0.45(-1.78%) |
Dec 24, 2018 | 25.40 | 25.40 | 25.13 | 25.13 | 200 | +0.29(+1.17%) |
Dec 21, 2018 | 25.04 | 25.06 | 24.84 | 24.84 | 3,200 | -0.21(-0.86%) |
Dec 20, 2018 | 25.20 | 25.33 | 24.91 | 25.05 | 3,560 | +0.05(+0.20%) |
Dec 19, 2018 | 24.90 | 25.00 | 24.88 | 25.00 | 2,833 | -0.07(-0.30%) |
Dec 18, 2018 | 24.84 | 25.08 | 24.84 | 25.08 | 540 | +0.05(+0.22%) |
Dec 17, 2018 | 24.77 | 25.02 | 24.77 | 25.02 | 473 | +0.16(+0.66%) |
Dec 14, 2018 | 25.04 | 25.05 | 24.86 | 24.86 | 1,800 | -0.20(-0.80%) |
Dec 13, 2018 | 24.91 | 25.34 | 24.91 | 25.06 | 1,262 | +0.06(+0.24%) |
Dec 12, 2018 | 24.95 | 25.01 | 24.95 | 25.00 | 7,955 | +0.12(+0.48%) |
Dec 11, 2018 | 24.88 | 24.88 | 24.88 | 24.88 | 23 | -0.04(-0.16%) |
Dec 10, 2018 | 25.00 | 25.00 | 24.89 | 24.92 | 637 | +0.00(+0.00%) |
Dec 07, 2018 | 24.92 | 24.92 | 24.92 | 24.92 | 100 | +0.04(+0.16%) |
Dec 06, 2018 | 24.91 | 25.00 | 24.88 | 24.88 | 4,890 | -0.09(-0.36%) |
Dec 04, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 300 | -0.01(-0.04%) |
Dec 03, 2018 | 24.84 | 24.98 | 24.84 | 24.98 | 2,082 | +0.07(+0.28%) |
Nov 30, 2018 | 24.90 | 25.10 | 24.90 | 24.91 | 500 | +0.04(+0.16%) |
Nov 29, 2018 | 24.71 | 25.06 | 24.71 | 24.87 | 3,575 | +0.25(+1.02%) |
Nov 28, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 36 | +0.00(+0.00%) |
Nov 27, 2018 | 24.62 | 24.63 | 24.62 | 24.62 | 626 | -0.05(-0.20%) |
Nov 26, 2018 | 24.87 | 24.87 | 24.67 | 24.67 | 581 | -0.11(-0.44%) |
Nov 23, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 300 | +0.03(+0.12%) |
Nov 21, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.03(-0.12%) | |
Nov 20, 2018 | 25.00 | 25.00 | 24.69 | 24.78 | 2,516 | +0.00(+0.00%) |
Nov 19, 2018 | 24.78 | 24.78 | 24.78 | 24.78 | 327 | +0.15(+0.61%) |
Nov 16, 2018 | 24.63 | 24.63 | 24.63 | 24.63 | 100 | +0.01(+0.04%) |
Nov 15, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 181 | -0.09(-0.36%) |
Nov 14, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 918 | +0.10(+0.41%) |
Nov 13, 2018 | 24.49 | 24.61 | 24.40 | 24.61 | 2,019 | -0.03(-0.11%) |
Nov 12, 2018 | 24.55 | 24.74 | 24.54 | 24.64 | 2,097 | +0.06(+0.23%) |
Nov 09, 2018 | 24.61 | 24.61 | 24.58 | 24.58 | 500 | -0.14(-0.57%) |
Nov 08, 2018 | 24.78 | 24.78 | 24.72 | 24.72 | 845 | -0.07(-0.28%) |
Nov 07, 2018 | 24.79 | 24.79 | 24.79 | 24.79 | 137 | +0.53(+2.18%) |
Nov 06, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 513 | -0.39(-1.58%) |
Nov 05, 2018 | 24.60 | 24.65 | 24.46 | 24.65 | 1,014 | +0.05(+0.20%) |
Nov 02, 2018 | 24.60 | 24.60 | 24.60 | 24.60 | 400 | +0.51(+2.12%) |
Nov 01, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 355 | -0.33(-1.35%) |
Oct 31, 2018 | 24.08 | 24.43 | 24.08 | 24.42 | 3,468 | -0.09(-0.36%) |
Oct 30, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 7 | +0.00(+0.00%) |
Oct 29, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 200 | -0.19(-0.78%) |
Oct 26, 2018 | 24.70 | 24.70 | 24.70 | 24.70 | 1,200 | +0.61(+2.53%) |
Oct 25, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 755 | -0.30(-1.24%) |
Oct 24, 2018 | 24.54 | 24.54 | 24.33 | 24.39 | 1,619 | +0.28(+1.17%) |
Oct 23, 2018 | 24.57 | 24.57 | 24.11 | 24.11 | 1,242 | -0.03(-0.13%) |
Oct 22, 2018 | 24.14 | 24.14 | 24.14 | 24.14 | 694 | -0.41(-1.66%) |
Oct 19, 2018 | 24.55 | 24.55 | 24.55 | 24.55 | 400 | +0.28(+1.15%) |
Oct 18, 2018 | 24.40 | 24.64 | 24.23 | 24.27 | 2,183 | -0.10(-0.41%) |
Oct 17, 2018 | 24.63 | 24.63 | 24.37 | 24.37 | 3,063 | -0.26(-1.06%) |
Oct 16, 2018 | 24.62 | 24.65 | 24.28 | 24.63 | 1,535 | -0.02(-0.08%) |
Oct 15, 2018 | 24.49 | 24.65 | 24.04 | 24.65 | 8,819 | +0.45(+1.86%) |
Oct 12, 2018 | 24.42 | 24.42 | 23.92 | 24.20 | 2,500 | -0.10(-0.41%) |
Oct 11, 2018 | 24.01 | 24.45 | 24.01 | 24.30 | 1,160 | -0.16(-0.65%) |
Oct 10, 2018 | 24.22 | 24.46 | 24.22 | 24.46 | 1,920 | +0.06(+0.25%) |
Oct 09, 2018 | 23.85 | 24.40 | 23.85 | 24.40 | 3,489 | +0.13(+0.53%) |
Oct 08, 2018 | 24.38 | 24.38 | 24.11 | 24.27 | 3,976 | +0.01(+0.05%) |
Oct 05, 2018 | 24.22 | 24.26 | 24.22 | 24.26 | 1,200 | +0.28(+1.17%) |
Oct 04, 2018 | 24.49 | 24.49 | 23.98 | 23.98 | 1,022 | -0.14(-0.58%) |
Oct 03, 2018 | 24.50 | 24.50 | 24.04 | 24.12 | 1,508 | -0.38(-1.55%) |
Oct 02, 2018 | 24.09 | 24.50 | 24.09 | 24.50 | 1,500 | +0.20(+0.82%) |
Oct 01, 2018 | 24.02 | 24.71 | 24.02 | 24.30 | 4,677 | +0.20(+0.83%) |
Sep 28, 2018 | 24.52 | 24.52 | 24.10 | 24.10 | 400 | -0.46(-1.87%) |
Sep 27, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 443 | -0.06(-0.24%) |
Sep 26, 2018 | 24.62 | 24.62 | 24.62 | 24.62 | 353 | +0.00(+0.00%) |
Sep 25, 2018 | 24.62 | 24.62 | 24.31 | 24.62 | 700 | +0.00(+0.02%) |
Sep 24, 2018 | 24.70 | 24.70 | 24.62 | 24.62 | 603 | -0.00(-0.02%) |
Sep 21, 2018 | 24.13 | 24.74 | 24.13 | 24.62 | 3,600 | -0.04(-0.16%) |
Sep 20, 2018 | 24.28 | 24.66 | 24.28 | 24.66 | 1,217 | -0.05(-0.20%) |
Sep 19, 2018 | 24.12 | 24.71 | 24.12 | 24.71 | 2,803 | +0.43(+1.77%) |
Sep 18, 2018 | 24.11 | 24.45 | 24.11 | 24.28 | 1,562 | +0.07(+0.29%) |
Sep 17, 2018 | 24.35 | 24.35 | 24.07 | 24.21 | 1,009 | -0.51(-2.06%) |
Sep 14, 2018 | 24.63 | 24.76 | 24.59 | 24.72 | 6,200 | +0.08(+0.32%) |
Sep 13, 2018 | 24.01 | 24.64 | 24.01 | 24.64 | 2,069 | +0.36(+1.48%) |
Sep 12, 2018 | 23.86 | 24.54 | 23.86 | 24.28 | 2,752 | +0.12(+0.50%) |
Sep 11, 2018 | 24.55 | 24.55 | 23.93 | 24.16 | 2,160 | -0.06(-0.24%) |
Sep 10, 2018 | 23.80 | 24.48 | 22.73 | 24.22 | 4,040 | +0.20(+0.83%) |
Sep 07, 2018 | 24.02 | 24.02 | 24.02 | 24.02 | 900 | -0.35(-1.44%) |
Sep 06, 2018 | 24.29 | 24.48 | 24.26 | 24.37 | 1,766 | +0.10(+0.42%) |
Sep 05, 2018 | 24.49 | 24.49 | 23.89 | 24.27 | 2,892 | +0.21(+0.86%) |
Sep 04, 2018 | 24.26 | 24.26 | 24.02 | 24.06 | 12,630 | -0.18(-0.72%) |
Aug 31, 2018 | 24.23 | 24.23 | 24.23 | 0 | -0.07(-0.27%) | |
Aug 30, 2018 | 24.28 | 24.30 | 24.28 | 24.30 | 1,061 | -0.14(-0.57%) |
Aug 29, 2018 | 24.44 | 24.44 | 24.44 | 24.44 | 962 | -0.21(-0.86%) |
Aug 28, 2018 | 24.60 | 24.70 | 24.60 | 24.65 | 1,032 | -0.11(-0.45%) |
Aug 27, 2018 | 25.10 | 25.10 | 24.75 | 24.76 | 1,554 | -0.06(-0.23%) |
Aug 24, 2018 | 24.82 | 24.82 | 24.82 | 24.82 | 200 | -0.16(-0.64%) |
Aug 23, 2018 | 25.01 | 25.03 | 24.96 | 24.98 | 2,209 | -0.14(-0.56%) |
Aug 22, 2018 | 25.12 | 25.15 | 25.03 | 25.12 | 1,696 | +0.15(+0.60%) |
Aug 21, 2018 | 25.06 | 25.06 | 24.97 | 24.97 | 3,308 | +0.10(+0.39%) |
Aug 20, 2018 | 24.94 | 24.94 | 24.82 | 24.87 | 2,150 | +0.05(+0.21%) |
Aug 17, 2018 | 24.82 | 24.82 | 24.80 | 24.82 | 3,900 | +0.08(+0.32%) |
Aug 16, 2018 | 24.82 | 24.82 | 24.70 | 24.74 | 4,148 | +0.39(+1.60%) |
Aug 15, 2018 | 24.39 | 24.60 | 24.35 | 24.35 | 5,418 | -0.07(-0.30%) |
Aug 14, 2018 | 24.65 | 24.75 | 24.20 | 24.42 | 3,621 | -0.11(-0.45%) |
Aug 13, 2018 | 24.72 | 25.18 | 24.51 | 24.53 | 13,132 | -0.74(-2.94%) |
Aug 10, 2018 | 24.97 | 25.57 | 24.94 | 25.27 | 8,400 | -0.21(-0.80%) |
Aug 09, 2018 | 25.89 | 25.89 | 25.33 | 25.48 | 4,800 | -0.02(-0.08%) |
Aug 08, 2018 | 25.51 | 25.51 | 25.50 | 25.50 | 653 | -0.02(-0.08%) |
Aug 07, 2018 | 25.50 | 25.59 | 25.50 | 25.52 | 684 | -0.24(-0.93%) |
Aug 06, 2018 | 25.51 | 25.76 | 25.51 | 25.76 | 582 | -0.12(-0.46%) |
Aug 03, 2018 | 25.76 | 25.88 | 25.76 | 25.88 | 2,000 | +0.11(+0.41%) |
Aug 02, 2018 | 25.87 | 25.87 | 25.77 | 25.77 | 613 | -0.08(-0.29%) |