Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 22.86 | 22.94 | 22.86 | 22.93 | 2,869 | -0.03(-0.15%) |
Aug 29, 2019 | 22.72 | 22.99 | 22.37 | 22.96 | 18,093 | +0.37(+1.62%) |
Aug 28, 2019 | 22.48 | 22.66 | 22.35 | 22.59 | 16,081 | +0.24(+1.09%) |
Aug 27, 2019 | 22.58 | 22.58 | 22.13 | 22.35 | 11,533 | -0.26(-1.16%) |
Aug 26, 2019 | 22.18 | 22.61 | 22.14 | 22.61 | 12,246 | +0.70(+3.18%) |
Aug 23, 2019 | 22.59 | 22.66 | 21.91 | 21.91 | 14,460 | -0.74(-3.27%) |
Aug 22, 2019 | 22.59 | 22.95 | 22.59 | 22.66 | 9,696 | +0.05(+0.23%) |
Aug 21, 2019 | 22.92 | 23.01 | 22.20 | 22.60 | 22,576 | -0.35(-1.52%) |
Aug 20, 2019 | 22.79 | 23.00 | 22.55 | 22.95 | 10,671 | +0.22(+0.96%) |
Aug 19, 2019 | 22.32 | 22.79 | 22.22 | 22.73 | 23,550 | +0.55(+2.47%) |
Aug 16, 2019 | 22.00 | 22.18 | 21.63 | 22.18 | 17,903 | +0.09(+0.39%) |
Aug 15, 2019 | 21.85 | 22.10 | 21.52 | 22.10 | 4,429 | +0.42(+1.93%) |
Aug 14, 2019 | 22.58 | 22.58 | 21.68 | 21.68 | 14,553 | -0.94(-4.14%) |
Aug 13, 2019 | 22.53 | 22.89 | 22.39 | 22.62 | 10,161 | +0.24(+1.08%) |
Aug 12, 2019 | 21.79 | 22.54 | 21.77 | 22.37 | 15,736 | -0.09(-0.39%) |
Aug 09, 2019 | 22.63 | 23.11 | 22.45 | 22.46 | 10,613 | -0.08(-0.35%) |
Aug 08, 2019 | 22.87 | 23.06 | 22.37 | 22.54 | 53,568 | -0.22(-0.95%) |
Aug 07, 2019 | 23.23 | 23.28 | 22.55 | 22.75 | 26,896 | -0.68(-2.92%) |
Aug 06, 2019 | 23.40 | 23.62 | 23.14 | 23.44 | 13,007 | +0.24(+1.05%) |
Aug 05, 2019 | 23.49 | 23.58 | 22.95 | 23.20 | 18,584 | -0.65(-2.73%) |
Aug 02, 2019 | 24.16 | 24.40 | 23.76 | 23.85 | 13,728 | -0.55(-2.24%) |
Aug 01, 2019 | 24.53 | 25.22 | 24.29 | 24.39 | 10,214 | +0.03(+0.14%) |
Jul 31, 2019 | 24.66 | 25.50 | 24.36 | 24.36 | 21,655 | -0.06(-0.25%) |
Jul 30, 2019 | 24.18 | 24.90 | 24.18 | 24.42 | 6,685 | -0.03(-0.11%) |
Jul 29, 2019 | 24.70 | 24.70 | 24.44 | 24.44 | 6,392 | -0.43(-1.74%) |
Jul 26, 2019 | 24.70 | 24.88 | 24.52 | 24.88 | 11,651 | +0.25(+1.02%) |
Jul 25, 2019 | 23.99 | 24.67 | 23.99 | 24.63 | 6,069 | +0.47(+1.94%) |
Jul 24, 2019 | 23.85 | 24.60 | 23.85 | 24.16 | 8,643 | +0.15(+0.61%) |
Jul 23, 2019 | 23.81 | 24.35 | 23.57 | 24.01 | 6,016 | +0.02(+0.07%) |
Jul 22, 2019 | 24.14 | 24.14 | 23.99 | 23.99 | 1,498 | +0.09(+0.36%) |
Jul 19, 2019 | 24.10 | 24.27 | 23.73 | 23.91 | 13,151 | -0.34(-1.39%) |
Jul 18, 2019 | 24.15 | 24.44 | 23.88 | 24.25 | 4,635 | -0.15(-0.60%) |
Jul 17, 2019 | 24.39 | 24.44 | 24.39 | 24.39 | 1,918 | -0.29(-1.16%) |
Jul 16, 2019 | 24.50 | 24.68 | 24.30 | 24.68 | 5,973 | +0.10(+0.39%) |
Jul 15, 2019 | 24.62 | 24.62 | 24.37 | 24.58 | 7,306 | +0.07(+0.28%) |
Jul 12, 2019 | 24.90 | 24.97 | 24.51 | 24.51 | 5,076 | -0.23(-0.95%) |
Jul 11, 2019 | 24.57 | 24.79 | 24.49 | 24.75 | 4,919 | +0.32(+1.31%) |
Jul 10, 2019 | 24.55 | 24.77 | 24.11 | 24.43 | 8,128 | -0.33(-1.33%) |
Jul 09, 2019 | 24.66 | 24.88 | 24.44 | 24.76 | 2,886 | -0.12(-0.49%) |
Jul 08, 2019 | 25.01 | 25.01 | 24.88 | 24.88 | 6,863 | -0.22(-0.86%) |
Jul 05, 2019 | 25.07 | 25.09 | 24.80 | 25.09 | 2,538 | +0.07(+0.28%) |
Jul 03, 2019 | 24.83 | 25.04 | 24.83 | 25.03 | 3,230 | +0.12(+0.49%) |
Jul 02, 2019 | 24.84 | 24.91 | 24.81 | 24.90 | 4,262 | -0.10(-0.38%) |
Jul 01, 2019 | 24.90 | 25.07 | 24.66 | 25.00 | 12,077 | +0.12(+0.49%) |
Jun 28, 2019 | 24.90 | 25.23 | 24.32 | 24.88 | 120,209 | -0.06(-0.24%) |
Jun 27, 2019 | 23.62 | 24.94 | 23.55 | 24.94 | 23,804 | +1.26(+5.31%) |
Jun 26, 2019 | 23.66 | 23.84 | 23.66 | 23.68 | 10,756 | -0.21(-0.87%) |
Jun 25, 2019 | 24.51 | 24.51 | 23.81 | 23.89 | 6,928 | -0.47(-1.92%) |
Jun 24, 2019 | 25.09 | 25.09 | 24.36 | 24.36 | 18,146 | -0.73(-2.90%) |
Jun 21, 2019 | 24.94 | 25.14 | 24.70 | 25.09 | 31,148 | -0.04(-0.17%) |
Jun 20, 2019 | 25.07 | 25.25 | 24.79 | 25.13 | 4,231 | +0.02(+0.07%) |
Jun 19, 2019 | 25.09 | 25.13 | 24.83 | 25.11 | 3,552 | +0.02(+0.07%) |
Jun 18, 2019 | 25.16 | 25.28 | 24.91 | 25.09 | 4,065 | +0.00(+0.00%) |
Jun 17, 2019 | 24.96 | 25.22 | 24.96 | 25.09 | 10,841 | +0.06(+0.24%) |
Jun 14, 2019 | 25.06 | 25.13 | 25.03 | 25.03 | 8,421 | -0.10(-0.41%) |
Jun 13, 2019 | 25.26 | 25.29 | 24.90 | 25.14 | 8,691 | +0.29(+1.19%) |
Jun 12, 2019 | 25.03 | 25.03 | 24.69 | 24.84 | 12,761 | -0.21(-0.83%) |
Jun 11, 2019 | 25.05 | 25.29 | 24.85 | 25.05 | 12,910 | +0.05(+0.21%) |
Jun 10, 2019 | 25.01 | 25.05 | 24.73 | 25.00 | 17,715 | +0.14(+0.56%) |
Jun 07, 2019 | 24.79 | 25.08 | 24.79 | 24.86 | 17,073 | +0.06(+0.24%) |
Jun 06, 2019 | 25.18 | 25.18 | 24.80 | 24.80 | 12,307 | -0.50(-1.99%) |
Jun 05, 2019 | 24.96 | 25.51 | 24.70 | 25.30 | 25,835 | +0.34(+1.35%) |
Jun 04, 2019 | 24.88 | 24.99 | 24.78 | 24.96 | 5,134 | +0.18(+0.73%) |
Jun 03, 2019 | 25.96 | 25.96 | 24.55 | 24.78 | 18,353 | +0.03(+0.11%) |
May 31, 2019 | 24.83 | 24.91 | 24.50 | 24.76 | 10,959 | -0.24(-0.97%) |
May 30, 2019 | 25.26 | 25.26 | 24.87 | 25.00 | 8,020 | -0.03(-0.10%) |
May 29, 2019 | 25.36 | 25.36 | 25.03 | 25.03 | 8,418 | -0.29(-1.16%) |
May 28, 2019 | 25.38 | 25.50 | 25.15 | 25.32 | 6,973 | -0.10(-0.41%) |
May 24, 2019 | 25.29 | 25.42 | 25.29 | 25.42 | 7,267 | +0.29(+1.14%) |
May 23, 2019 | 25.56 | 25.57 | 25.14 | 25.14 | 6,717 | -0.54(-2.09%) |
May 22, 2019 | 25.57 | 25.93 | 25.57 | 25.68 | 4,259 | -0.09(-0.34%) |
May 21, 2019 | 25.34 | 25.95 | 25.34 | 25.76 | 7,273 | +0.21(+0.81%) |
May 20, 2019 | 25.84 | 25.84 | 25.31 | 25.55 | 8,264 | -0.19(-0.74%) |
May 17, 2019 | 25.81 | 25.94 | 25.41 | 25.74 | 5,306 | -0.12(-0.47%) |
May 16, 2019 | 25.83 | 25.96 | 25.71 | 25.87 | 8,997 | +0.36(+1.43%) |
May 15, 2019 | 25.32 | 25.81 | 25.31 | 25.50 | 10,901 | +0.01(+0.03%) |
May 14, 2019 | 25.09 | 25.49 | 25.09 | 25.49 | 5,768 | +0.42(+1.69%) |
May 13, 2019 | 25.01 | 25.53 | 25.01 | 25.07 | 11,797 | -0.10(-0.38%) |
May 10, 2019 | 24.98 | 25.42 | 24.85 | 25.16 | 35,227 | +0.31(+1.25%) |
May 09, 2019 | 25.79 | 25.79 | 24.85 | 24.85 | 36,862 | -0.72(-2.83%) |
May 08, 2019 | 25.67 | 25.72 | 25.51 | 25.58 | 5,708 | +0.25(+0.99%) |
May 07, 2019 | 25.97 | 25.97 | 25.25 | 25.33 | 4,591 | -0.45(-1.74%) |
May 06, 2019 | 25.66 | 25.89 | 25.66 | 25.78 | 5,952 | -0.11(-0.43%) |
May 03, 2019 | 25.85 | 25.96 | 25.47 | 25.89 | 11,008 | +0.16(+0.60%) |
May 02, 2019 | 25.89 | 25.89 | 25.60 | 25.73 | 9,899 | -0.07(-0.27%) |
May 01, 2019 | 26.15 | 26.15 | 25.74 | 25.80 | 12,486 | -0.51(-1.93%) |
Apr 30, 2019 | 26.36 | 26.36 | 26.17 | 26.31 | 10,183 | +0.09(+0.36%) |
Apr 29, 2019 | 25.95 | 26.69 | 25.87 | 26.22 | 12,406 | +0.24(+0.93%) |
Apr 26, 2019 | 25.87 | 25.98 | 25.68 | 25.98 | 5,562 | +0.09(+0.33%) |
Apr 25, 2019 | 25.94 | 26.26 | 25.67 | 25.89 | 12,468 | +0.21(+0.81%) |
Apr 24, 2019 | 25.76 | 26.06 | 25.55 | 25.68 | 22,293 | -0.26(-1.00%) |
Apr 23, 2019 | 25.84 | 25.96 | 25.67 | 25.94 | 11,261 | +0.27(+1.04%) |
Apr 22, 2019 | 25.83 | 25.97 | 25.67 | 25.67 | 6,372 | -0.21(-0.80%) |
Apr 18, 2019 | 25.77 | 25.89 | 25.67 | 25.88 | 12,283 | +0.07(+0.27%) |
Apr 17, 2019 | 25.82 | 26.47 | 25.79 | 25.81 | 17,460 | +0.12(+0.47%) |
Apr 16, 2019 | 25.89 | 26.38 | 25.67 | 25.69 | 27,599 | -0.09(-0.37%) |
Apr 15, 2019 | 25.74 | 25.89 | 25.57 | 25.79 | 22,221 | +0.12(+0.47%) |
Apr 12, 2019 | 25.93 | 25.93 | 25.66 | 25.66 | 11,124 | -0.13(-0.50%) |
Apr 11, 2019 | 26.38 | 26.38 | 25.56 | 25.79 | 10,344 | -0.03(-0.13%) |
Apr 10, 2019 | 25.55 | 25.96 | 25.46 | 25.83 | 9,014 | +0.38(+1.49%) |
Apr 09, 2019 | 25.47 | 25.80 | 25.23 | 25.45 | 9,145 | -0.03(-0.14%) |
Apr 08, 2019 | 25.64 | 26.32 | 25.46 | 25.48 | 13,846 | -0.06(-0.24%) |
Apr 05, 2019 | 25.45 | 25.65 | 25.36 | 25.54 | 10,313 | +0.36(+1.44%) |
Apr 04, 2019 | 25.08 | 25.49 | 25.06 | 25.18 | 3,141 | -0.22(-0.85%) |
Apr 03, 2019 | 25.31 | 25.66 | 25.08 | 25.40 | 13,436 | +0.08(+0.31%) |
Apr 02, 2019 | 25.36 | 25.42 | 25.11 | 25.32 | 1,657 | +0.27(+1.07%) |
Apr 01, 2019 | 25.17 | 25.27 | 24.94 | 25.05 | 8,208 | -0.13(-0.51%) |
Mar 29, 2019 | 24.92 | 25.20 | 24.56 | 25.18 | 61,300 | +0.20(+0.79%) |
Mar 28, 2019 | 24.66 | 25.06 | 24.66 | 24.98 | 6,752 | +0.13(+0.52%) |
Mar 27, 2019 | 24.49 | 25.03 | 24.49 | 24.85 | 7,020 | +0.42(+1.73%) |
Mar 26, 2019 | 24.11 | 24.59 | 23.89 | 24.43 | 18,180 | +0.61(+2.57%) |
Mar 25, 2019 | 23.64 | 24.00 | 23.42 | 23.82 | 24,438 | +0.25(+1.06%) |
Mar 22, 2019 | 24.68 | 24.68 | 23.52 | 23.57 | 46,004 | -1.12(-4.54%) |
Mar 21, 2019 | 25.06 | 25.20 | 24.52 | 24.69 | 29,135 | -0.26(-1.04%) |
Mar 20, 2019 | 25.07 | 25.39 | 24.86 | 24.95 | 12,932 | -0.03(-0.14%) |
Mar 19, 2019 | 25.22 | 25.65 | 24.98 | 24.98 | 42,113 | -0.16(-0.62%) |
Mar 18, 2019 | 25.22 | 25.65 | 25.10 | 25.14 | 22,888 | -0.08(-0.31%) |
Mar 15, 2019 | 25.32 | 25.72 | 25.15 | 25.22 | 54,463 | +0.01(+0.03%) |
Mar 14, 2019 | 25.57 | 25.95 | 25.21 | 25.21 | 30,446 | -0.27(-1.05%) |
Mar 13, 2019 | 25.83 | 25.91 | 25.36 | 25.47 | 37,584 | -0.32(-1.24%) |
Mar 12, 2019 | 25.48 | 26.35 | 25.48 | 25.79 | 15,737 | +0.27(+1.05%) |
Mar 11, 2019 | 25.39 | 25.59 | 25.01 | 25.53 | 14,274 | +0.22(+0.89%) |
Mar 08, 2019 | 25.33 | 25.91 | 25.06 | 25.30 | 14,369 | -0.09(-0.34%) |
Mar 07, 2019 | 26.05 | 26.31 | 25.34 | 25.39 | 8,619 | -0.51(-1.97%) |
Mar 06, 2019 | 26.15 | 27.09 | 25.89 | 25.90 | 19,911 | -0.39(-1.48%) |
Mar 05, 2019 | 26.75 | 27.04 | 26.04 | 26.29 | 15,404 | -0.22(-0.85%) |
Mar 04, 2019 | 26.89 | 27.12 | 26.24 | 26.51 | 18,939 | -0.37(-1.38%) |
Mar 01, 2019 | 26.32 | 26.96 | 26.05 | 26.88 | 26,073 | +0.76(+2.91%) |
Feb 28, 2019 | 26.42 | 26.64 | 25.94 | 26.12 | 10,163 | +0.03(+0.13%) |
Feb 27, 2019 | 26.06 | 26.56 | 26.06 | 26.09 | 11,527 | -0.23(-0.89%) |
Feb 26, 2019 | 26.29 | 26.57 | 25.91 | 26.32 | 9,888 | +0.20(+0.76%) |
Feb 25, 2019 | 26.80 | 26.87 | 26.12 | 26.12 | 14,727 | -0.72(-2.70%) |
Feb 22, 2019 | 27.05 | 27.52 | 26.77 | 26.85 | 18,888 | -0.28(-1.05%) |
Feb 21, 2019 | 26.54 | 27.18 | 26.54 | 27.13 | 21,804 | +0.67(+2.54%) |
Feb 20, 2019 | 26.23 | 26.72 | 26.23 | 26.46 | 11,731 | +0.22(+0.86%) |
Feb 19, 2019 | 25.53 | 26.45 | 25.53 | 26.23 | 35,917 | +0.57(+2.22%) |
Feb 15, 2019 | 25.66 | 25.80 | 25.60 | 25.66 | 23,755 | +0.08(+0.30%) |
Feb 14, 2019 | 25.65 | 25.72 | 25.41 | 25.59 | 13,210 | -0.10(-0.40%) |
Feb 13, 2019 | 25.73 | 25.73 | 25.36 | 25.69 | 27,063 | +0.26(+1.01%) |
Feb 12, 2019 | 25.05 | 25.55 | 24.86 | 25.43 | 35,421 | +0.55(+2.21%) |
Feb 11, 2019 | 24.78 | 24.92 | 24.70 | 24.88 | 19,206 | +0.20(+0.80%) |
Feb 08, 2019 | 24.99 | 25.03 | 24.67 | 24.68 | 11,638 | -0.24(-0.97%) |
Feb 07, 2019 | 25.05 | 25.08 | 24.81 | 24.93 | 9,998 | -0.09(-0.34%) |
Feb 06, 2019 | 25.07 | 25.17 | 24.89 | 25.01 | 21,644 | +0.08(+0.31%) |
Feb 05, 2019 | 24.78 | 25.23 | 24.67 | 24.93 | 40,017 | +0.07(+0.28%) |
Feb 04, 2019 | 24.87 | 25.26 | 24.75 | 24.87 | 6,004 | -0.01(-0.03%) |
Feb 01, 2019 | 24.87 | 24.99 | 24.64 | 24.87 | 30,260 | +0.04(+0.17%) |
Jan 31, 2019 | 24.93 | 25.05 | 24.62 | 24.83 | 75,899 | -0.15(-0.58%) |
Jan 30, 2019 | 24.72 | 25.15 | 24.66 | 24.98 | 22,446 | +0.39(+1.57%) |
Jan 29, 2019 | 24.70 | 25.05 | 24.51 | 24.59 | 12,058 | -0.12(-0.49%) |
Jan 28, 2019 | 24.87 | 25.14 | 24.70 | 24.71 | 20,337 | -0.16(-0.66%) |
Jan 25, 2019 | 24.65 | 24.92 | 24.33 | 24.87 | 35,730 | +0.21(+0.87%) |
Jan 24, 2019 | 24.91 | 24.96 | 23.98 | 24.66 | 71,096 | -0.07(-0.28%) |
Jan 23, 2019 | 24.82 | 24.96 | 24.70 | 24.73 | 11,000 | -0.09(-0.35%) |
Jan 22, 2019 | 24.91 | 25.13 | 24.66 | 24.81 | 27,808 | +0.09(+0.35%) |
Jan 18, 2019 | 25.02 | 25.35 | 24.70 | 24.73 | 42,015 | -0.21(-0.83%) |
Jan 17, 2019 | 24.92 | 25.35 | 24.82 | 24.93 | 18,593 | +0.06(+0.24%) |
Jan 16, 2019 | 24.87 | 25.30 | 24.78 | 24.87 | 23,529 | +0.03(+0.10%) |
Jan 15, 2019 | 24.80 | 25.05 | 24.70 | 24.85 | 14,677 | +0.01(+0.03%) |
Jan 14, 2019 | 24.80 | 25.00 | 24.68 | 24.84 | 26,915 | +0.03(+0.10%) |
Jan 11, 2019 | 24.89 | 24.89 | 24.57 | 24.81 | 16,410 | -0.02(-0.07%) |
Jan 10, 2019 | 24.86 | 24.86 | 24.59 | 24.83 | 16,822 | -0.07(-0.28%) |
Jan 09, 2019 | 25.05 | 25.46 | 24.86 | 24.90 | 14,805 | -0.14(-0.55%) |
Jan 08, 2019 | 24.89 | 25.10 | 24.70 | 25.04 | 44,939 | +0.12(+0.48%) |
Jan 07, 2019 | 24.83 | 24.93 | 24.50 | 24.92 | 46,391 | +0.09(+0.35%) |
Jan 04, 2019 | 24.81 | 24.92 | 24.46 | 24.83 | 50,279 | +0.21(+0.87%) |
Jan 03, 2019 | 24.59 | 24.90 | 24.45 | 24.62 | 45,645 | -0.07(-0.28%) |
Jan 02, 2019 | 24.29 | 24.90 | 24.29 | 24.68 | 49,817 | +0.02(+0.07%) |
Dec 31, 2018 | 23.84 | 24.87 | 23.72 | 24.67 | 70,414 | +0.82(+3.46%) |
Dec 28, 2018 | 23.55 | 23.85 | 23.46 | 23.84 | 59,473 | +0.31(+1.31%) |
Dec 27, 2018 | 23.41 | 23.83 | 22.67 | 23.53 | 48,824 | -0.04(-0.18%) |
Dec 26, 2018 | 23.45 | 23.84 | 22.98 | 23.58 | 41,974 | +0.64(+2.77%) |
Dec 24, 2018 | 23.03 | 23.23 | 22.94 | 22.94 | 32,239 | -0.12(-0.52%) |
Dec 21, 2018 | 22.90 | 23.49 | 22.90 | 23.06 | 69,599 | +0.08(+0.34%) |
Dec 20, 2018 | 23.72 | 23.76 | 22.91 | 22.98 | 32,786 | -0.73(-3.08%) |
Dec 19, 2018 | 23.63 | 23.84 | 23.45 | 23.71 | 51,453 | +0.10(+0.44%) |
Dec 18, 2018 | 23.62 | 23.80 | 23.58 | 23.61 | 40,282 | +0.09(+0.40%) |
Dec 17, 2018 | 23.37 | 23.76 | 23.33 | 23.52 | 40,659 | +0.23(+1.00%) |
Dec 14, 2018 | 23.40 | 23.84 | 23.06 | 23.28 | 62,732 | +0.07(+0.30%) |
Dec 13, 2018 | 23.67 | 23.74 | 23.15 | 23.22 | 13,610 | -0.30(-1.28%) |
Dec 12, 2018 | 23.71 | 23.76 | 23.28 | 23.52 | 21,358 | -0.18(-0.76%) |
Dec 11, 2018 | 24.06 | 24.06 | 23.53 | 23.70 | 21,724 | -0.36(-1.50%) |
Dec 10, 2018 | 24.06 | 24.40 | 24.06 | 24.06 | 30,467 | +0.00(+0.00%) |
Dec 07, 2018 | 23.76 | 24.62 | 23.76 | 24.06 | 42,597 | +0.23(+0.97%) |
Dec 06, 2018 | 23.66 | 24.45 | 23.65 | 23.83 | 10,583 | -0.02(-0.07%) |
Dec 04, 2018 | 25.30 | 25.33 | 23.66 | 23.84 | 27,583 | -1.45(-5.74%) |
Dec 03, 2018 | 25.56 | 25.56 | 25.14 | 25.30 | 26,245 | -0.20(-0.78%) |
Nov 30, 2018 | 25.53 | 25.56 | 25.45 | 25.49 | 30,144 | -0.05(-0.20%) |
Nov 29, 2018 | 25.45 | 25.56 | 25.44 | 25.54 | 16,509 | +0.01(+0.03%) |
Nov 28, 2018 | 25.56 | 25.56 | 25.48 | 25.54 | 25,499 | +0.04(+0.15%) |
Nov 27, 2018 | 25.54 | 25.56 | 25.48 | 25.50 | 32,740 | -0.09(-0.35%) |
Nov 26, 2018 | 25.77 | 25.77 | 25.52 | 25.59 | 5,597 | -0.10(-0.40%) |
Nov 23, 2018 | 25.52 | 25.69 | 25.36 | 25.69 | 6,983 | +0.18(+0.71%) |
Nov 21, 2018 | 25.51 | 25.51 | 25.51 | 0 | -0.05(-0.20%) | |
Nov 20, 2018 | 25.49 | 25.78 | 25.48 | 25.56 | 32,871 | +0.03(+0.10%) |
Nov 19, 2018 | 25.66 | 25.75 | 25.42 | 25.54 | 3,904 | +0.06(+0.24%) |
Nov 16, 2018 | 25.43 | 25.68 | 25.43 | 25.48 | 9,194 | -0.08(-0.30%) |
Nov 15, 2018 | 25.48 | 25.56 | 25.48 | 25.55 | 6,799 | +0.20(+0.78%) |
Nov 14, 2018 | 25.54 | 25.83 | 25.33 | 25.36 | 16,466 | -0.09(-0.34%) |
Nov 13, 2018 | 25.54 | 25.63 | 25.35 | 25.44 | 17,545 | -0.10(-0.40%) |
Nov 12, 2018 | 25.59 | 26.19 | 25.54 | 25.54 | 6,971 | -0.04(-0.17%) |
Nov 09, 2018 | 25.54 | 25.76 | 25.54 | 25.59 | 5,726 | +0.00(+0.00%) |
Nov 08, 2018 | 25.56 | 25.65 | 25.43 | 25.59 | 10,214 | +0.15(+0.57%) |
Nov 07, 2018 | 25.46 | 25.49 | 25.38 | 25.44 | 8,305 | +0.04(+0.17%) |
Nov 06, 2018 | 25.47 | 25.88 | 25.36 | 25.40 | 42,421 | -0.15(-0.57%) |
Nov 05, 2018 | 25.91 | 25.99 | 25.50 | 25.54 | 28,016 | -0.35(-1.36%) |
Nov 02, 2018 | 26.27 | 26.32 | 25.81 | 25.89 | 12,971 | -0.34(-1.30%) |
Nov 01, 2018 | 26.09 | 26.48 | 25.89 | 26.24 | 5,058 | +0.29(+1.12%) |
Oct 31, 2018 | 26.71 | 26.71 | 25.93 | 25.95 | 12,165 | -0.17(-0.66%) |
Oct 30, 2018 | 25.77 | 26.29 | 25.74 | 26.12 | 6,523 | +0.35(+1.36%) |
Oct 29, 2018 | 25.37 | 25.81 | 25.37 | 25.77 | 15,136 | +0.51(+2.03%) |
Oct 26, 2018 | 25.12 | 25.40 | 25.12 | 25.25 | 12,387 | +0.14(+0.55%) |
Oct 25, 2018 | 25.24 | 25.62 | 25.12 | 25.12 | 22,009 | -0.04(-0.17%) |
Oct 24, 2018 | 25.67 | 25.74 | 25.16 | 25.16 | 16,994 | -0.51(-2.00%) |
Oct 23, 2018 | 25.68 | 26.31 | 25.39 | 25.67 | 22,309 | -0.19(-0.73%) |
Oct 22, 2018 | 26.19 | 26.19 | 25.67 | 25.86 | 24,962 | -0.26(-0.98%) |
Oct 19, 2018 | 26.10 | 26.53 | 26.10 | 26.12 | 5,375 | +0.09(+0.33%) |
Oct 18, 2018 | 26.17 | 26.23 | 25.91 | 26.03 | 21,425 | -0.14(-0.52%) |
Oct 17, 2018 | 26.01 | 26.53 | 26.01 | 26.17 | 22,659 | -0.03(-0.13%) |
Oct 16, 2018 | 25.76 | 26.66 | 25.76 | 26.20 | 5,747 | +0.46(+1.80%) |
Oct 15, 2018 | 25.67 | 25.99 | 25.54 | 25.74 | 16,261 | +0.20(+0.77%) |
Oct 12, 2018 | 26.27 | 26.50 | 25.54 | 25.54 | 32,253 | -0.60(-2.29%) |
Oct 11, 2018 | 26.23 | 26.66 | 26.12 | 26.14 | 10,813 | -0.09(-0.33%) |
Oct 10, 2018 | 26.36 | 26.53 | 26.23 | 26.23 | 17,311 | -0.14(-0.52%) |
Oct 09, 2018 | 26.36 | 26.66 | 26.36 | 26.36 | 22,757 | -0.04(-0.16%) |
Oct 08, 2018 | 26.57 | 26.61 | 26.31 | 26.41 | 31,606 | -0.08(-0.29%) |
Oct 05, 2018 | 26.60 | 26.63 | 26.44 | 26.48 | 22,904 | -0.01(-0.03%) |
Oct 04, 2018 | 26.77 | 26.96 | 26.48 | 26.49 | 31,124 | -0.35(-1.31%) |
Oct 03, 2018 | 26.70 | 26.89 | 26.70 | 26.84 | 25,442 | +0.12(+0.45%) |
Oct 02, 2018 | 26.74 | 26.83 | 26.65 | 26.72 | 17,325 | -0.03(-0.10%) |
Oct 01, 2018 | 26.89 | 26.96 | 26.74 | 26.75 | 10,872 | -0.09(-0.32%) |
Sep 28, 2018 | 26.87 | 26.91 | 26.84 | 26.84 | 13,438 | -0.03(-0.10%) |
Sep 27, 2018 | 26.87 | 26.96 | 26.85 | 26.86 | 19,135 | -0.01(-0.03%) |
Sep 26, 2018 | 26.87 | 26.92 | 26.87 | 26.87 | 6,117 | +0.04(+0.16%) |
Sep 25, 2018 | 26.89 | 26.90 | 26.83 | 26.83 | 12,630 | -0.05(-0.19%) |
Sep 24, 2018 | 26.93 | 27.26 | 26.83 | 26.88 | 16,088 | +0.01(+0.03%) |
Sep 21, 2018 | 26.87 | 26.96 | 26.87 | 26.87 | 32,253 | -0.08(-0.29%) |
Sep 20, 2018 | 26.80 | 26.96 | 26.78 | 26.95 | 11,801 | +0.21(+0.80%) |
Sep 19, 2018 | 26.94 | 26.94 | 26.73 | 26.73 | 2,712 | -0.09(-0.35%) |
Sep 18, 2018 | 26.95 | 26.95 | 26.83 | 26.83 | 8,862 | -0.01(-0.03%) |
Sep 17, 2018 | 26.83 | 26.95 | 26.83 | 26.84 | 6,479 | +0.00(+0.00%) |
Sep 14, 2018 | 26.92 | 26.96 | 26.83 | 26.84 | 3,505 | -0.05(-0.19%) |
Sep 13, 2018 | 26.88 | 26.96 | 26.85 | 26.89 | 8,832 | +0.08(+0.29%) |
Sep 12, 2018 | 26.78 | 27.00 | 26.78 | 26.81 | 6,291 | -0.02(-0.06%) |
Sep 11, 2018 | 26.96 | 26.96 | 26.83 | 26.83 | 3,065 | -0.12(-0.44%) |
Sep 10, 2018 | 26.96 | 26.96 | 26.79 | 26.95 | 4,000 | +0.09(+0.32%) |
Sep 07, 2018 | 26.75 | 26.91 | 26.74 | 26.86 | 3,622 | +0.08(+0.29%) |
Sep 06, 2018 | 26.67 | 26.87 | 26.67 | 26.78 | 20,824 | +0.00(+0.00%) |
Sep 05, 2018 | 26.71 | 26.83 | 26.66 | 26.78 | 7,130 | +0.11(+0.42%) |